KONYA
KONYA ÇİMENTO SANAYİİ A.Ş. (KONYA)
3465.000
₺
-67.500 (%-1.91)
KONYA: KONYA ÇİMENTO SANAYİİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for KONYA ÇİMENTO SANAYİİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 5,456.4143
CLOSE 5,432.261
Low
LOW 4,490
High
HIGH 6,837.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 6,710 | 6,772.5 | 6,632.5 | 6,670 |
| 01/02/2025 | 6,675 | 6,835 | 6,660 | 6,762.5 |
| 01/05/2025 | 6,770 | 6,837.5 | 6,760 | 6,770 |
| 01/06/2025 | 6,785 | 6,815 | 6,685 | 6,685 |
| 01/07/2025 | 6,680 | 6,737.5 | 6,550 | 6,550 |
| 01/08/2025 | 6,570 | 6,650 | 6,570 | 6,615 |
| 01/09/2025 | 6,630 | 6,680 | 6,502.5 | 6,522.5 |
| 01/12/2025 | 6,527.5 | 6,535 | 6,287.5 | 6,295 |
| 01/13/2025 | 6,347.5 | 6,377.5 | 6,217.5 | 6,300 |
| 01/14/2025 | 6,320 | 6,397.5 | 6,230 | 6,372.5 |
| 01/15/2025 | 6,450 | 6,450 | 6,325 | 6,422.5 |
| 01/16/2025 | 6,425 | 6,460 | 6,355 | 6,420 |
| 01/19/2025 | 6,425 | 6,457.5 | 6,365 | 6,387.5 |
| 01/20/2025 | 6,390 | 6,390 | 6,277.5 | 6,292.5 |
| 01/21/2025 | 6,295 | 6,327.5 | 6,265 | 6,290 |
| 01/22/2025 | 6,290 | 6,500 | 6,290 | 6,467.5 |
| 01/23/2025 | 6,475 | 6,475 | 6,340 | 6,462.5 |
| 01/26/2025 | 6,400 | 6,422.5 | 6,257.5 | 6,257.5 |
| 01/27/2025 | 6,265 | 6,295 | 6,232.5 | 6,237.5 |
| 01/28/2025 | 6,257.5 | 6,265 | 6,117.5 | 6,117.5 |
| 01/29/2025 | 6,117.5 | 6,727.5 | 6,117.5 | 6,505 |
| 01/30/2025 | 6,472.5 | 6,490 | 6,275 | 6,352.5 |
| 02/02/2025 | 6,352.5 | 6,352.5 | 6,180 | 6,192.5 |
| 02/03/2025 | 6,200 | 6,295 | 6,160 | 6,160 |
| 02/04/2025 | 6,172.5 | 6,200 | 6,040 | 6,127.5 |
| 02/05/2025 | 6,137.5 | 6,227.5 | 6,137.5 | 6,190 |
| 02/06/2025 | 6,192.5 | 6,262.5 | 6,175 | 6,252.5 |
| 02/09/2025 | 6,255 | 6,290 | 6,202.5 | 6,205 |
| 02/10/2025 | 6,205 | 6,210 | 6,082.5 | 6,120 |
| 02/11/2025 | 6,135 | 6,175 | 6,000 | 6,105 |
| 02/12/2025 | 6,142.5 | 6,210 | 6,125 | 6,180 |
| 02/13/2025 | 6,200 | 6,200 | 6,102.5 | 6,107.5 |
| 02/16/2025 | 6,110 | 6,145 | 6,000 | 6,007.5 |
| 02/17/2025 | 6,020 | 6,067.5 | 5,990 | 6,045 |
| 02/18/2025 | 6,050 | 6,105 | 5,905 | 5,907.5 |
| 02/19/2025 | 5,912.5 | 6,030 | 5,912.5 | 6,020 |
| 02/20/2025 | 5,985 | 6,042.5 | 5,800 | 5,905 |
| 02/23/2025 | 5,905 | 6,017.5 | 5,865 | 5,885 |
| 02/24/2025 | 5,880 | 5,885 | 5,510 | 5,540 |
| 02/25/2025 | 5,525 | 5,582.5 | 5,397.5 | 5,497.5 |
| 02/26/2025 | 5,497.5 | 5,527.5 | 5,430 | 5,500 |
| 02/27/2025 | 5,497.5 | 5,545 | 5,430 | 5,480 |
| 03/02/2025 | 5,507.5 | 5,580 | 5,410 | 5,410 |
| 03/03/2025 | 5,430 | 5,440 | 5,320 | 5,320 |
| 03/04/2025 | 5,375 | 5,570 | 5,375 | 5,537.5 |
| 03/05/2025 | 5,600 | 5,855 | 5,572.5 | 5,805 |
| 03/06/2025 | 5,810 | 6,055 | 5,730 | 6,050 |
| 03/09/2025 | 6,125 | 6,140 | 5,887.5 | 5,887.5 |
| 03/10/2025 | 5,887.5 | 6,060 | 5,750 | 5,975 |
| 03/11/2025 | 5,955 | 6,035 | 5,925 | 5,925 |
| 03/12/2025 | 6,015 | 6,175 | 5,975 | 6,035 |
| 03/13/2025 | 6,100 | 6,210 | 6,037.5 | 6,137.5 |
| 03/16/2025 | 6,162.5 | 6,310 | 6,125 | 6,222.5 |
| 03/17/2025 | 6,245 | 6,282.5 | 6,127.5 | 6,197.5 |
| 03/18/2025 | 5,600 | 5,947.5 | 5,580 | 5,580 |
| 03/19/2025 | 6,137.5 | 6,137.5 | 5,650 | 5,722.5 |
| 03/20/2025 | 5,700 | 5,700 | 5,167.5 | 5,290 |
| 03/23/2025 | 5,302.5 | 5,482.5 | 5,040 | 5,332.5 |
| 03/24/2025 | 5,360 | 5,532.5 | 5,332.5 | 5,480 |
| 03/25/2025 | 5,420 | 5,550 | 5,360 | 5,497.5 |
| 03/26/2025 | 5,522.5 | 5,625 | 5,522.5 | 5,540 |
| 03/27/2025 | 5,600 | 5,712.5 | 5,475 | 5,687.5 |
| 04/01/2025 | 5,650 | 5,770 | 5,572.5 | 5,597.5 |
| 04/02/2025 | 5,577.5 | 5,700 | 5,575 | 5,622.5 |
| 04/03/2025 | 5,622.5 | 5,672.5 | 5,460 | 5,500 |
| 04/06/2025 | 5,400 | 5,480 | 5,260 | 5,405 |
| 04/07/2025 | 5,462.5 | 5,497.5 | 5,395 | 5,477.5 |
| 04/08/2025 | 5,450 | 5,725 | 5,390 | 5,592.5 |
| 04/09/2025 | 5,730 | 5,752.5 | 5,540 | 5,597.5 |
| 04/10/2025 | 5,597.5 | 5,647.5 | 5,500 | 5,572.5 |
| 04/13/2025 | 5,592.5 | 6,070 | 5,585 | 5,875 |
| 04/14/2025 | 5,995 | 6,272.5 | 5,965 | 5,982.5 |
| 04/15/2025 | 5,960 | 6,275 | 5,802.5 | 6,025 |
| 04/16/2025 | 6,100 | 6,215 | 5,932.5 | 5,955 |
| 04/17/2025 | 6,032.5 | 6,150 | 5,947.5 | 6,042.5 |
| 04/20/2025 | 6,100 | 6,350 | 6,100 | 6,255 |
| 04/21/2025 | 6,360 | 6,495 | 6,175 | 6,175 |
| 04/23/2025 | 6,450 | 6,595 | 6,200 | 6,310 |
| 04/24/2025 | 6,330 | 6,545 | 6,242.5 | 6,520 |
| 04/27/2025 | 6,630 | 6,710 | 6,437.5 | 6,677.5 |
| 04/28/2025 | 6,597.5 | 6,670 | 6,270 | 6,280 |
| 04/29/2025 | 6,300 | 6,320 | 5,942.5 | 6,027.5 |
| 05/01/2025 | 6,027.5 | 6,167.5 | 5,972.5 | 6,002.5 |
| 05/04/2025 | 6,012.5 | 6,090 | 5,900 | 5,912.5 |
| 05/05/2025 | 5,912.5 | 5,970 | 5,797.5 | 5,797.5 |
| 05/06/2025 | 5,805 | 5,825 | 5,577.5 | 5,590 |
| 05/07/2025 | 5,620 | 5,712.5 | 5,615 | 5,665 |
| 05/08/2025 | 5,680 | 5,750 | 5,620 | 5,677.5 |
| 05/11/2025 | 5,750 | 5,847.5 | 5,750 | 5,790 |
| 05/12/2025 | 5,790 | 5,865 | 5,722.5 | 5,820 |
| 05/13/2025 | 5,820 | 5,895 | 5,785 | 5,785 |
| 05/14/2025 | 5,820 | 5,930 | 5,705 | 5,732.5 |
| 05/15/2025 | 5,765 | 5,800 | 5,647.5 | 5,710 |
| 05/19/2025 | 5,710 | 5,765 | 5,600 | 5,600 |
| 05/20/2025 | 5,630 | 5,687.5 | 5,440 | 5,450 |
| 05/21/2025 | 5,460 | 5,642.5 | 5,400 | 5,495 |
| 05/22/2025 | 5,495 | 5,507.5 | 5,415 | 5,425 |
| 05/25/2025 | 5,447.5 | 5,480 | 5,350 | 5,357.5 |
| 05/26/2025 | 5,382.5 | 5,430 | 5,232.5 | 5,252.5 |
| 05/27/2025 | 5,257.5 | 5,420 | 5,242.5 | 5,280 |
| 05/28/2025 | 5,310 | 5,355 | 5,210 | 5,217.5 |
| 05/29/2025 | 5,220 | 5,415 | 5,197.5 | 5,300 |
| 06/01/2025 | 5,290 | 5,290 | 5,150 | 5,195 |
| 06/02/2025 | 5,205 | 5,300 | 5,205 | 5,275 |
| 06/03/2025 | 5,275 | 5,415 | 5,240 | 5,395 |
| 06/04/2025 | 5,392.5 | 5,400 | 5,330 | 5,400 |
| 06/09/2025 | 5,430 | 5,497.5 | 5,430 | 5,480 |
| 06/10/2025 | 5,480 | 5,482.5 | 5,382.5 | 5,407.5 |
| 06/11/2025 | 5,397.5 | 5,397.5 | 5,220 | 5,230 |
| 06/12/2025 | 4,865 | 5,095 | 4,865 | 5,000 |
| 06/15/2025 | 5,000 | 5,032.5 | 4,922.5 | 5,000 |
| 06/16/2025 | 5,002.5 | 5,017.5 | 4,925 | 4,930 |
| 06/17/2025 | 4,905 | 4,925 | 4,767.5 | 4,815 |
| 06/18/2025 | 4,815 | 4,857.5 | 4,695 | 4,695 |
| 06/19/2025 | 4,700 | 4,832.5 | 4,650 | 4,790 |
| 06/22/2025 | 4,685 | 4,685 | 4,580 | 4,590 |
| 06/23/2025 | 4,767.5 | 4,840 | 4,700 | 4,820 |
| 06/24/2025 | 4,825 | 4,850 | 4,750 | 4,755 |
| 06/25/2025 | 4,760 | 4,800 | 4,700 | 4,725 |
| 06/26/2025 | 4,725 | 4,765 | 4,650 | 4,722.5 |
| 06/29/2025 | 4,742.5 | 4,930 | 4,717.5 | 4,900 |
| 06/30/2025 | 4,970 | 5,112.5 | 4,910 | 5,075 |
| 07/01/2025 | 5,075 | 5,210 | 5,012.5 | 5,057.5 |
| 07/02/2025 | 5,145 | 5,230 | 5,105 | 5,145 |
| 07/03/2025 | 5,170 | 5,247.5 | 5,075 | 5,160 |
| 07/06/2025 | 5,115 | 5,125 | 5,002.5 | 5,092.5 |
| 07/07/2025 | 5,122.5 | 5,157.5 | 4,980 | 5,017.5 |
| 07/08/2025 | 5,030 | 5,095 | 5,017.5 | 5,055 |
| 07/09/2025 | 5,102.5 | 5,145 | 5,100 | 5,112.5 |
| 07/10/2025 | 5,155 | 5,177.5 | 5,020 | 5,110 |
| 07/13/2025 | 5,100 | 5,237.5 | 5,080 | 5,090 |
| 07/15/2025 | 5,090 | 5,150 | 4,945 | 4,980 |
| 07/16/2025 | 5,055 | 5,150 | 5,005 | 5,117.5 |
| 07/17/2025 | 5,135 | 5,145 | 5,052.5 | 5,087.5 |
| 07/20/2025 | 5,090 | 5,350 | 5,090 | 5,240 |
| 07/21/2025 | 5,300 | 5,487.5 | 5,287.5 | 5,397.5 |
| 07/22/2025 | 5,487.5 | 5,800 | 5,440 | 5,602.5 |
| 07/23/2025 | 5,755 | 5,962.5 | 5,620 | 5,877.5 |
| 07/24/2025 | 5,880 | 5,920 | 5,677.5 | 5,702.5 |
| 07/27/2025 | 5,710 | 5,780 | 5,537.5 | 5,562.5 |
| 07/28/2025 | 5,572.5 | 5,712.5 | 5,572.5 | 5,595 |
| 07/29/2025 | 5,750 | 6,027.5 | 5,680 | 5,900 |
| 07/30/2025 | 5,990 | 6,050 | 5,810 | 5,850 |
| 07/31/2025 | 5,850 | 6,092.5 | 5,840 | 5,927.5 |
| 08/03/2025 | 5,980 | 6,072.5 | 5,950 | 5,967.5 |
| 08/04/2025 | 5,972.5 | 6,015 | 5,870 | 5,910 |
| 08/05/2025 | 5,980 | 6,085 | 5,940 | 6,000 |
| 08/06/2025 | 6,015 | 6,175 | 6,015 | 6,150 |
| 08/07/2025 | 6,097.5 | 6,135 | 5,877.5 | 5,912.5 |
| 08/10/2025 | 5,977.5 | 5,997.5 | 5,835 | 5,845 |
| 08/11/2025 | 5,835 | 5,845 | 5,545 | 5,577.5 |
| 08/12/2025 | 5,575 | 5,577.5 | 5,467.5 | 5,470 |
| 08/13/2025 | 5,470 | 5,470 | 5,350 | 5,350 |
| 08/14/2025 | 5,350 | 5,455 | 5,322.5 | 5,432.5 |
| 08/17/2025 | 5,445 | 5,532.5 | 5,337.5 | 5,350 |
| 08/18/2025 | 5,350 | 5,432.5 | 5,305 | 5,322.5 |
| 08/19/2025 | 5,340 | 5,375 | 5,320 | 5,335 |
| 08/20/2025 | 5,340 | 5,440 | 5,340 | 5,400 |
| 08/21/2025 | 5,425 | 5,437.5 | 5,365 | 5,395 |
| 08/24/2025 | 5,465 | 5,615 | 5,442.5 | 5,605 |
| 08/25/2025 | 5,625 | 5,720 | 5,492.5 | 5,492.5 |
| 08/26/2025 | 5,500 | 5,557.5 | 5,360 | 5,377.5 |
| 08/27/2025 | 5,400 | 5,602.5 | 5,380 | 5,402.5 |
| 08/28/2025 | 5,415 | 5,650 | 5,390 | 5,470 |
| 08/31/2025 | 5,502.5 | 5,535 | 5,320 | 5,345 |
| 09/01/2025 | 5,365 | 5,392.5 | 4,850 | 5,120 |
| 09/02/2025 | 5,130 | 5,162.5 | 4,930 | 5,072.5 |
| 09/03/2025 | 5,095 | 5,155 | 5,075 | 5,092.5 |
| 09/04/2025 | 5,105 | 5,162.5 | 5,020 | 5,082.5 |
| 09/07/2025 | 4,955 | 5,100 | 4,942.5 | 5,020 |
| 09/08/2025 | 5,030 | 5,127.5 | 5,012.5 | 5,025 |
| 09/09/2025 | 5,045 | 5,142.5 | 5,032.5 | 5,112.5 |
| 09/10/2025 | 5,140 | 5,140 | 4,955 | 4,955 |
| 09/11/2025 | 4,970 | 5,000 | 4,857.5 | 4,930 |
| 09/14/2025 | 4,930 | 5,167.5 | 4,845 | 5,145 |
| 09/15/2025 | 5,140 | 5,212.5 | 5,130 | 5,177.5 |
| 09/16/2025 | 5,185 | 5,282.5 | 5,155 | 5,200 |
| 09/17/2025 | 5,250 | 5,382.5 | 5,215 | 5,260 |
| 09/18/2025 | 5,290 | 5,295 | 5,167.5 | 5,277.5 |
| 09/21/2025 | 5,317.5 | 5,410 | 5,302.5 | 5,305 |
| 09/22/2025 | 5,302.5 | 5,302.5 | 5,140 | 5,190 |
| 09/23/2025 | 5,222.5 | 5,230 | 5,125 | 5,202.5 |
| 09/24/2025 | 5,207.5 | 5,270 | 5,147.5 | 5,155 |
| 09/25/2025 | 5,157.5 | 5,250 | 5,087.5 | 5,105 |
| 09/28/2025 | 5,102.5 | 5,102.5 | 4,995 | 5,005 |
| 09/29/2025 | 5,050 | 5,082.5 | 4,977.5 | 5,010 |
| 09/30/2025 | 5,032.5 | 5,072.5 | 4,925 | 5,035 |
| 10/01/2025 | 5,060 | 5,090 | 4,975 | 5,007.5 |
| 10/02/2025 | 5,032.5 | 5,040 | 4,940 | 4,980 |
| 10/05/2025 | 4,995 | 5,052.5 | 4,867.5 | 4,872.5 |
| 10/06/2025 | 4,895 | 4,990 | 4,865 | 4,920 |
| 10/07/2025 | 4,922.5 | 4,942.5 | 4,832.5 | 4,840 |
| 10/08/2025 | 4,865 | 4,937.5 | 4,835 | 4,840 |
| 10/09/2025 | 4,860 | 4,895 | 4,820 | 4,870 |
| 10/12/2025 | 4,840 | 4,840 | 4,730 | 4,740 |
| 10/13/2025 | 4,742.5 | 4,775 | 4,655 | 4,680 |
| 10/14/2025 | 4,695 | 4,862.5 | 4,695 | 4,815 |
| 10/15/2025 | 4,815 | 4,920 | 4,770 | 4,860 |
| 10/16/2025 | 4,840 | 5,207.5 | 4,632.5 | 4,920 |
| 10/19/2025 | 4,942.5 | 4,995 | 4,840 | 4,927.5 |
| 10/20/2025 | 4,980 | 4,980 | 4,865 | 4,870 |
| 10/21/2025 | 4,885 | 4,960 | 4,865 | 4,870 |
| 10/22/2025 | 4,897.5 | 4,902.5 | 4,830 | 4,860 |
| 10/23/2025 | 4,885 | 5,082.5 | 4,882.5 | 5,082.5 |
| 10/26/2025 | 5,085 | 5,132.5 | 4,995 | 5,027.5 |
| 10/27/2025 | 5,030 | 5,220 | 5,030 | 5,150 |
| 10/29/2025 | 5,150 | 5,207.5 | 5,095 | 5,105 |
| 10/30/2025 | 5,120 | 5,175 | 5,090 | 5,140 |
| 11/02/2025 | 5,155 | 5,340 | 5,155 | 5,220 |
| 11/03/2025 | 5,200 | 5,225 | 5,067.5 | 5,120 |
| 11/04/2025 | 5,120 | 5,225 | 5,075 | 5,190 |
| 11/05/2025 | 5,190 | 5,217.5 | 5,135 | 5,147.5 |
| 11/06/2025 | 5,175 | 5,180 | 5,050 | 5,062.5 |
| 11/09/2025 | 5,065 | 5,192.5 | 5,017.5 | 5,022.5 |
| 11/10/2025 | 5,150 | 5,272.5 | 5,025 | 5,135 |
| 11/11/2025 | 5,170 | 5,242.5 | 4,920 | 4,920 |
| 11/12/2025 | 4,952.5 | 5,042.5 | 4,920 | 4,987.5 |
| 11/13/2025 | 4,987.5 | 4,987.5 | 4,872.5 | 4,945 |
| 11/16/2025 | 4,990 | 5,020 | 4,952.5 | 4,965 |
| 11/17/2025 | 4,970 | 5,057.5 | 4,925 | 4,960 |
| 11/18/2025 | 4,962.5 | 5,015 | 4,950 | 4,955 |
| 11/19/2025 | 4,977.5 | 5,015 | 4,932.5 | 4,960 |
| 11/20/2025 | 4,962.5 | 4,970 | 4,905 | 4,910 |
| 11/23/2025 | 4,917.5 | 4,920 | 4,870 | 4,872.5 |
| 11/24/2025 | 4,872.5 | 4,927.5 | 4,772.5 | 4,797.5 |
| 11/25/2025 | 4,797.5 | 4,825 | 4,750 | 4,762.5 |
| 11/26/2025 | 4,765 | 4,820 | 4,760 | 4,767.5 |
| 11/27/2025 | 4,800 | 4,805 | 4,720 | 4,742.5 |
| 11/30/2025 | 4,742.5 | 4,785 | 4,720 | 4,780 |
| 12/01/2025 | 4,810 | 4,832.5 | 4,780 | 4,782.5 |
| 12/02/2025 | 4,787.5 | 4,812.5 | 4,740 | 4,755 |
| 12/03/2025 | 4,765 | 4,785 | 4,720 | 4,730 |
| 12/04/2025 | 4,735 | 4,747.5 | 4,710 | 4,732.5 |
| 12/07/2025 | 4,782.5 | 5,115 | 4,752.5 | 4,790 |
| 12/08/2025 | 4,800 | 4,825 | 4,712.5 | 4,727.5 |
| 12/09/2025 | 4,730 | 4,845 | 4,632.5 | 4,705 |
| 12/10/2025 | 4,730 | 4,747.5 | 4,672.5 | 4,675 |
| 12/11/2025 | 4,710 | 4,725 | 4,640 | 4,670 |
| 12/14/2025 | 4,700 | 4,725 | 4,670 | 4,697.5 |
| 12/15/2025 | 4,705 | 4,710 | 4,652.5 | 4,685 |
| 12/16/2025 | 4,685 | 4,705 | 4,647.5 | 4,657.5 |
| 12/17/2025 | 4,662.5 | 4,712.5 | 4,650 | 4,655 |
| 12/18/2025 | 4,655 | 4,685 | 4,642.5 | 4,670 |
| 12/21/2025 | 4,670 | 4,682.5 | 4,590 | 4,590 |
| 12/22/2025 | 4,590 | 4,602.5 | 4,530 | 4,535 |
| 12/23/2025 | 4,535 | 4,607.5 | 4,505 | 4,505 |
| 12/24/2025 | 4,517.5 | 4,697.5 | 4,517.5 | 4,570 |
| 12/25/2025 | 4,600 | 4,685 | 4,520 | 4,550 |
| 12/28/2025 | 4,552.5 | 4,575 | 4,502.5 | 4,502.5 |
| 12/29/2025 | 4,517.5 | 4,530 | 4,490 | 4,502.5 |
| 12/30/2025 | 4,505 | 4,665 | 4,505 | 4,577.5 |