Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
KONYA ÇİMENTO SANAYİİ A.Ş. logo
KONYA
KONYA ÇİMENTO SANAYİİ A.Ş.
15:10:00
3825 ₺
-27.500 (%-0.71)
Previous Close: 3852.5·
Volatility: 1.560
Day Low₺3797.5
Day High₺3857.5
Bid3825
Ask3830

Market Data

Spot Rate
B:3825
A:3830
Week over week (WoW)
+4.08%
Month over month (MoM)
-0.26%
Year to date (YTD)
-16.44%
Year over year (YoY)
-20.56%
Overview
Technicals
Financial Statements
Comments
Archive

KONYA: KONYA ÇİMENTO SANAYİİ A.Ş. Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 209.3646
CLOSE 208.5212

Low

LOW 164.7

High

HIGH 264.6933
DATEOPENHIGHLOWCLOSE
01/01/2018247.1505250.6397247.1505250.0582
01/02/2018250.9304254.9042249.5735251.512
01/03/2018251.8027255.7765251.8027253.5473
01/04/2018254.6135256.8427253.935255.3889
01/07/2018257.1334264.1118257.0365260.138
01/08/2018260.7195260.8165255.9704256.8427
01/09/2018256.8427264.6933255.9704258.2965
01/10/2018259.3626260.5257257.4242258.7811
01/11/2018259.2657262.658259.0719260.4288
01/14/2018259.7503263.0457254.5166254.6135
01/15/2018254.5166258.2965249.5735257.715
01/16/2018257.8119258.0057254.4196255.9704
01/17/2018256.8427258.2965255.5827256.9396
01/18/2018256.8427258.1027251.9966252.5781
01/21/2018253.1596254.9042252.3843254.8073
01/22/2018255.2919257.8119254.8073255.8735
01/23/2018255.0012259.5565255.0012256.9396
01/24/2018257.4242259.2657254.9042254.9042
01/25/2018255.0981257.1334254.2258256.2611
01/28/2018257.4242258.1027254.6135256.0673
01/29/2018256.455257.4242254.8073255.5827
01/30/2018255.8735256.8427253.0627253.4504
01/31/2018254.3227258.7811253.7412253.7412
02/01/2018254.9042255.5827252.0935252.3843
02/04/2018252.8689253.7412242.4013245.4059
02/05/2018239.4937242.1106238.4275240.8506
02/06/2018244.049247.9259242.4013243.3706
02/07/2018244.2428244.2428239.8814239.9783
02/08/2018239.2029240.0752236.9737240.0752
02/11/2018242.1106242.789240.2691241.0444
02/12/2018241.3352244.4367239.7844240.0752
02/13/2018240.366243.2736238.3306239.0091
02/14/2018241.2383244.2428240.5598244.2428
02/15/2018246.1813247.732243.7582245.2121
02/18/2018246.1813247.829242.4983245.309
02/19/2018246.1813247.6351240.8506240.8506
02/20/2018242.789244.2428241.8198242.8859
02/21/2018242.8859244.2428240.366242.0136
02/22/2018242.8859243.2736241.626242.5952
02/25/2018243.2736243.7582241.7229242.1106
02/26/2018242.4013242.789241.529241.8198
02/27/2018241.8198242.1106241.1414241.7229
02/28/2018240.5598242.3044239.2029239.3968
03/01/2018239.106239.3968236.3922236.7799
03/04/2018237.7491238.7183236.7799237.9429
03/05/2018238.4275239.2998237.4583237.4583
03/06/2018237.4583239.2998236.8768238.7183
03/07/2018239.3968239.5906237.0706237.5552
03/08/2018238.3306241.8198237.4583238.8152
03/11/2018238.9122240.8506238.9122239.3968
03/12/2018239.3968240.2691238.4275239.9783
03/13/2018239.9783241.3352239.2029239.4937
03/14/2018240.2691240.8506238.4275238.9122
03/15/2018238.8152241.1414237.4583241.1414
03/18/2018242.2075244.6305238.3306239.2998
03/19/2018238.8152240.7537238.1368240.7537
03/20/2018241.2383241.3352239.106240.366
03/21/2018240.4629240.7537238.5245240.366
03/22/2018238.4275239.3968235.9076238.4275
03/25/2018238.6214240.0752238.4275238.5245
03/26/2018238.5245240.0752236.4891237.4583
03/27/2018238.0399238.0399234.5507235.0353
03/28/2018235.7137237.3614235.0353235.5199
03/29/2018236.1983237.3614234.5507235.5199
04/01/2018235.5199237.2645234.0661234.7445
04/02/2018235.5199239.3968235.5199237.1676
04/03/2018237.1676237.2645233.8722235.5199
04/04/2018235.5199237.4583234.5507237.1676
04/05/2018236.8768236.8768235.0353236.1983
04/08/2018236.3922237.6522234.7445237.0706
04/09/2018236.0045236.2953227.96229.8984
04/10/2018230.7707230.7707208.3818222.4355
04/11/2018223.8893229.7046220.0124223.8893
04/12/2018237.5552237.846224.4708225.1493
04/15/2018227.4754229.1231226.7969228.0569
04/16/2018229.1231230.1892220.497222.1447
04/17/2018222.9201226.6031217.8801226.0216
04/18/2018226.7969227.7661224.4708227.1846
04/19/2018226.9908228.1538224.9554226.7969
04/23/2018226.7969227.0877224.4708224.8585
04/24/2018224.8585225.2462219.5278219.9155
04/25/2018221.0785221.9508218.074219.0432
04/26/2018221.8539221.8539218.5586219.1401
04/29/2018219.334220.5939215.4571216.5232
05/01/2018216.2325218.2678213.7125215.8448
05/02/2018215.8448217.3955212.7433213.7125
05/03/2018213.9063214.6817211.7741213.2279
05/06/2018214.1002214.1971211.2894211.2894
05/07/2018212.2587219.1401204.5049204.9895
05/08/2018205.3772208.091199.1742204.5049
05/09/2018205.4741208.3818199.6588204.7957
05/10/2018205.8618206.6372202.8573203.6326
05/13/2018204.5049205.8618203.5357204.9895
05/14/2018204.0203204.0203201.5973201.7911
05/15/2018201.5973202.9542197.1389200.9188
05/16/2018203.0511203.0511200.3373200.6281
05/17/2018200.6281202.5665200.6281201.1127
05/20/2018201.1127211.871200.6281207.8003
05/21/2018208.7214206.5206.7
05/22/2018209209201.7202.6
05/23/2018204.6207195196.5
05/24/2018198.4199.5196199
05/27/2018202203200.5201.1
05/28/2018202202.2198201
05/29/2018201.9201.9198.7199
05/30/2018199.2200.7195.7195.7
05/31/2018195.7196.7188190.9
06/03/2018191192.5189.9190.3
06/04/2018190.7191.8189189
06/05/2018189190.8186.1188
06/06/2018188192.3187.2191.5
06/07/2018191.5191.5189191
06/10/2018191192.9189.6192.9
06/11/2018193.5193.5188.6190.2
06/12/2018189.9190186.5188
06/13/2018187188186.1187.5
06/17/2018187.6191185.2186
06/18/2018186189186187.3
06/19/2018187.5194.9187.1192.5
06/20/2018191.5209.7191.5201
06/21/2018202203195196.1
06/24/2018200.6203.4193.7194.2
06/25/2018195.2201.9194.2197.8
06/26/2018198201.9197.7201.5
06/27/2018204205201.5204.2
06/28/2018204.5208.6203.4207.5
07/01/2018207.5210203.2206.5
07/02/2018206207203204
07/03/2018204207203.5205
07/04/2018205.1207.8205.1206.5
07/05/2018205.9207.3204.5205.1
07/08/2018206.4209.5205.1205.1
07/09/2018202.7205.5197.9198
07/10/2018198198182.1182.1
07/11/2018185186174.8179
07/12/2018179.6184.6179.6180
07/15/2018180.5183.4180181.3
07/16/2018181.4183.9181.4183.5
07/17/2018183.5187182.9184.6
07/18/2018184.9188184.5186.5
07/19/2018186.5191.5186.3190
07/22/2018192194190.4190.7
07/23/2018190.7191183.1184.5
07/24/2018184.3190184.1189
07/25/2018189193187.5187.5
07/26/2018187190.4185188.1
07/29/2018187.7190186.7189.8
07/30/2018189.7191.6187.8189.8
07/31/2018189.8190.5187.5188.8
08/01/2018187.4187.4184184.6
08/02/2018185188184185.4
08/05/2018185.8187.4180181.1
08/06/2018181.3182.8179182
08/07/2018182.3183.7181181.1
08/08/2018179.4183.8179181.3
08/09/2018179.1181164.7175.5
08/12/2018178182.5168.6175.5
08/13/2018179184.9176.8182.2
08/14/2018183.3186174.9174.9
08/15/2018176177.6174.9175
08/16/2018174.9177.9171.9175.5
08/19/2018175.5180172178.1
08/26/2018178.4181.3178.2181.3
08/27/2018180.6184.8180.5183.8
08/28/2018183.5219.8181.7218.1
08/30/2018219.8238.6219.2229
09/02/2018230.4246221232.8
09/03/2018235.9238226.6231
09/04/2018232.5233.1225227.9
09/05/2018228.4230.9225.3226.9
09/06/2018228234224.9227
09/09/2018227.6229203.6205.8
09/10/2018206211199.9203.1
09/11/2018204210.5201.4201.4
09/12/2018202.7207199204
09/13/2018204.5209.7204.1204.5
09/16/2018203.8216.8201.3204
09/17/2018206208.4204.1206
09/18/2018207207.5204.2204.5
09/19/2018205.1207.7204.2206
09/20/2018207208.8205205
09/23/2018205.3208205205.5
09/24/2018205.6207.8205205.7
09/25/2018206.1206.8201.7202.7
09/26/2018203.9205.4201202.5
09/27/2018202.5204201.6202
09/30/2018200.8212200206.7
10/01/2018209211.1201201
10/02/2018201.5202196196
10/03/2018195197.4173.1184.7
10/04/2018186.3189179.4184.5
10/07/2018183.5190.8182.2186.2
10/08/2018187.8188.4185.1186.1
10/09/2018187.7187.7180180
10/10/2018179180.3177178.8
10/11/2018180181.1177.1179.1
10/14/2018180185.5180184.9
10/15/2018185189.4184.8186.4
10/16/2018187.1196.7187.1190.5
10/17/2018191.2191.8186186.2
10/18/2018187189.1185.6186.5
10/21/2018187187.5180180
10/22/2018180180174.9176.3
10/23/2018178178.4175.1175.5
10/24/2018175.5191.1174.1188.3
10/25/2018190190180.7182
10/29/2018183.1184.9175.9178.1
10/30/2018178.7181176.9177.3
10/31/2018178179.5177.2179
11/01/2018179.6183.5179.5182.5
11/04/2018183.1185182.8184.9
11/05/2018185.5188.9183184.1
11/06/2018184.6184.9182.5184.2
11/07/2018184.9186.9181.6183.3
11/08/2018183.4183.4179.3180.2
11/11/2018180.2190180.2184
11/12/2018185.1187.2182.3185.2
11/13/2018185.9185.9182.6183
11/14/2018184186181.9182.8
11/15/2018183.9185.9180.2184
11/18/2018184184.5183.2183.5
11/19/2018184.2184.2179.1179.1
11/20/2018180.4180.7178178
11/21/2018178.8183177.5181
11/22/2018181194.9180189
11/25/2018189.9190183.9184.5
11/26/2018184188.7182.6188.4
11/27/2018189191.1187.2187.2
11/28/2018188.4192.2188.1189
11/29/2018190.1190.1187.3188.5
12/02/2018189.9209.9189.5192
12/03/2018192.6193.3188.5188.5
12/04/2018188199.5188196.5
12/05/2018197.2201.2194197.1
12/06/2018199.8200195195
12/09/2018196196188188.1
12/10/2018189.5190.3184184.2
12/11/2018185.6185.8177.2177.3
12/12/2018178.4180177.1177.7
12/13/2018179180173174.1
12/16/2018174.6176174.6174.8
12/17/2018175175.5173175.5
12/18/2018175.6176.8174.7176.5
12/19/2018176177.4175176.2
12/20/2018176.8179.7174.6179.7
12/23/2018180.5182.1178178.2
12/24/2018177177.5174.9176
12/25/2018176.1177.1176.1176.3
12/26/2018177.1177.7175.2175.2
12/27/2018175.7178.9175.3177.9
12/30/2018179179176.9178