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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 196.0088
CLOSE 195.6867

Low

LOW 155.5

High

HIGH 290.8
DATEOPENHIGHLOWCLOSE
01/01/2019177.2178.6176176.2
01/02/2019175178173.4173.4
01/03/2019175.6175.7173174.3
01/06/2019174.7175.9174174.7
01/07/2019175176.6173.4175
01/08/2019175.6176.4174.6175
01/09/2019175.5176.8174.7176.6
01/10/2019177178.5175.5177
01/13/2019176.5177174.7177
01/14/2019177.4177.6176.6177
01/15/2019177.1180.2176.6178.9
01/16/2019179180.6178180
01/17/2019179.8180.3179180.2
01/20/2019180.3180.7177.5177.6
01/21/2019177.5180177.1178.5
01/22/2019178.5180.6178.4180.1
01/23/2019181.6182.6180182.5
01/24/2019183186182.6184.4
01/27/2019185187183.9185
01/28/2019183.9185.4180.5185
01/29/2019185.6189.1185.1188.6
01/30/2019189.7190.7187.4188.1
01/31/2019188.5188.8185.7188
02/03/2019188191.1188190.9
02/04/2019191.3193.9185.4187.4
02/05/2019188.5188.6185.2185.8
02/06/2019186186184184.2
02/07/2019184.2186.9183185.1
02/10/2019186196.2186191
02/11/2019193.1193.1187.9188
02/12/2019189.3190183.4184.1
02/13/2019184.1188.9182.1186.8
02/14/2019187187.8185.9186.5
02/17/2019189.4199.9189193
02/18/2019194.2194.2188189.4
02/19/2019190.1190.5187188.4
02/20/2019189189186187.1
02/21/2019188.1192.5187.6190
02/24/2019191195191193.4
02/25/2019194.1194.7191.5193
02/26/2019193.3194190190.5
02/27/2019192.5193190192.1
02/28/2019189.7193188189.6
03/03/2019190.5227.5190.5227.5
03/04/2019228.5266.9227.7260
03/05/2019250264.6235235
03/06/2019237.9241.6216.5217.7
03/07/2019219.1234.3212.6216.7
03/10/2019218.9222.6204.7210
03/11/2019211.5223.7204.8204.8
03/12/2019206.7213.9199.6200.6
03/13/2019200.8220.5200.1205
03/14/2019206211.9206210.7
03/17/2019214.3218.4212.1214.8
03/18/2019215.9216211.2211.6
03/19/2019212.6213.2208.8209
03/20/2019211.5216206.7209.5
03/21/2019210212.9200201
03/24/2019202.5202.5190194.2
03/25/2019195.8196.8189.5190
03/26/2019191.1192.5174182
03/27/2019183.4199.5180.1184.3
03/28/2019182.8185.4180182.9
03/31/2019183184.8178.5180.9
04/01/2019181.5191179.3181.2
04/02/2019182183.6181.5181.9
04/03/2019181.9185.2181.9185
04/04/2019185.6186182.8185.3
04/07/2019185.8185.8181181
04/08/2019183.4184.9182.2182.4
04/09/2019183.2192181.5185
04/10/2019185.2186181.7182
04/11/2019181.5183.8180181.5
04/14/2019182182.6180.5181.1
04/15/2019182.6183.5181181.7
04/16/2019182.5202.3182193
04/17/2019193.9194.3185185.2
04/18/2019186186.5183.2184.6
04/21/2019184.3193183.2185
04/23/2019185.1186.7184.6185.3
04/24/2019185.9188.2183.6184.5
04/25/2019185.7185.7184184.8
04/28/2019185.5185.9184184.4
04/29/2019185187.5184.5185.2
05/01/2019185.2186.1181.7182.2
05/02/2019182.9183181181.7
05/05/2019180180.1177.4178
05/06/2019176.8188175179.4
05/07/2019179.7182.3177.8178
05/08/2019178.7179.6175.8176.3
05/09/2019178.8179.3176.5176.9
05/12/2019176.9179.3172174
05/13/2019175.2176174174.7
05/14/2019176.4176.4172172.4
05/15/2019173.4176.2172173.4
05/16/2019173.7173.7171.1171.4
05/19/2019172.3172.9155.5168.3
05/20/2019169.9171164.3166.1
05/21/2019165.8166.5160162
05/22/2019162163.3161162.1
05/23/2019162.4165.4162.4164
05/26/2019167.2167.2162.2163
05/27/2019165165.5163.1163.1
05/28/2019163.6169.8162163.4
05/29/2019166.1166.7163.7166
05/30/2019166.4169.5165.4168.5
06/02/2019169182.1169175.3
06/06/2019176177.7174.5176.3
06/09/2019177179175.5178
06/10/2019178.3178.8175.4176
06/11/2019176.8176.8175176
06/12/2019176.2176.2171.9171.9
06/13/2019173.2174.5169.6171.2
06/16/2019171.3173.7170172.9
06/17/2019173176.9173175
06/18/2019175179174.8175
06/19/2019176181.9176177.9
06/20/2019178.5180175.1176.2
06/23/2019179.4179.4176.2176.7
06/24/2019177179.3176.4177.2
06/25/2019177.4180176.6177
06/26/2019177.5181.8177.3179.5
06/27/2019179.2183.6179.2179.5
06/30/2019182.1182.6180.2181.2
07/01/2019181.5182.5179.5179.7
07/02/2019180.4186.5179.7181.2
07/03/2019182.2184.9181.5182.1
07/04/2019183183.9181181
07/07/2019179.1180.4175.1177.6
07/08/2019178.4178.6172172.1
07/09/2019172.1175.3170.5174.2
07/10/2019175.1178.8174.5178.1
07/11/2019177.7180.6173.6174.5
07/15/2019175.4176.8173.7174.5
07/16/2019176182.7175.1178.8
07/17/2019178.8182.1176.5181
07/18/2019182183.9180.8182.2
07/21/2019182.2188182.2184
07/22/2019184.5187.3184.5186.5
07/23/2019187.5187.5183184.8
07/24/2019185.1186182.1182.1
07/25/2019182.4186182184.9
07/28/2019186186.8184.4185.2
07/29/2019185.6189185.1186.2
07/30/2019186.4187.4183.4184
07/31/2019183.9185183183.6
08/01/2019185185.7181.5181.7
08/04/2019181.7181.7178178.2
08/05/2019179.3180.1177.6178.1
08/06/2019178.4179174.3174.3
08/07/2019176177.2175176.4
08/08/2019176.5180.8176.2179.4
08/14/2019177.5177.5173.9175.6
08/15/2019175.7178172.1173.7
08/18/2019175175173173
08/19/2019173.1174.1172.8173.2
08/20/2019173.2173.9169.1170
08/21/2019170.5171.4166.3167.5
08/22/2019167.7170.7167.7170.7
08/25/2019170171.6168.2171.4
08/26/2019171.6174.4171.4172.9
08/27/2019173173.6171171.5
08/28/2019172180171.3176
09/01/2019176180176177.9
09/02/2019177.9180.5176.9180.5
09/03/2019181.7182.5180181.6
09/04/2019182.1182.9180181
09/05/2019181182.3179179
09/08/2019180.1183.5174.2183
09/09/2019183.1187183.1184.8
09/10/2019185.3189185186.5
09/11/2019187.1188183184.6
09/12/2019185.5186.1183.9186.1
09/15/2019186189184.6186.9
09/16/2019187.3189.7184.4185.5
09/17/2019186.5222.6186222.6
09/18/2019233235.2199.4199.4
09/19/2019200.2227.4196.1218
09/22/2019215.5220.5207207.9
09/23/2019208.5215201205.5
09/24/2019205.5211.8204.9206.1
09/25/2019206.3218.9206.3210.1
09/26/2019212.2215.9210.4212.7
09/29/2019212.5218212214
09/30/2019217.7217.7208209
10/01/2019209.3209.3205.3207
10/02/2019208.8211.9205.5206.7
10/03/2019207216.9206211.7
10/06/2019211227206.5217
10/07/2019217.7221.5210.2212.4
10/08/2019213.5214.8203203
10/09/2019203.2208.7197.1202.4
10/10/2019204.1208.3199.9201.9
10/13/2019201202.4190191
10/14/2019193.5195.4192192.9
10/15/2019189.8190.7188.3189
10/16/2019189195.1188.5191.7
10/17/2019198.8207.5197.2202
10/20/2019202.4207.4198.4205.1
10/21/2019206.4209200203.6
10/22/2019206.1207.6204.6207
10/23/2019210216.6207211.3
10/24/2019213213.1208.6211
10/27/2019211.1212209209.2
10/29/2019208208203.4204.3
10/30/2019206209.9204.7205.5
10/31/2019206.4206.6203.2205.3
11/03/2019206209205.7207.3
11/04/2019207.6208.5204.5204.5
11/05/2019205.6207.3204.5205.2
11/06/2019206.4215205.9209.1
11/07/2019209.8213.2208208
11/10/2019207.1209.6205.9208.8
11/11/2019209213207.4209.3
11/12/2019209.3213208.2209.1
11/13/2019209.7210.9206.4207.8
11/14/2019208.3214.4208.3210.3
11/17/2019212.5239.9212.5231.2
11/18/2019235.1238.1221.4231.4
11/19/2019232.2237.4227231.1
11/20/2019231233.8228.1228.4
11/21/2019228.4232.5227.2227.3
11/24/2019228.6231.6223.7224
11/25/2019224227.8219.8226.1
11/26/2019226.5243.4226.5231.6
11/27/2019231.6237231.6233.4
11/28/2019235239.8233.5234
12/01/2019236240.1234236.8
12/02/2019237.2251236.1241.6
12/03/2019243.8246241.3244.2
12/04/2019245250243.7244.1
12/05/2019244.2257240248.3
12/08/2019248.5290.8248.5275.5
12/09/2019276279.5255261
12/10/2019262.4267255.2255.2
12/11/2019258273.1258265
12/12/2019266271.4261.8261.9
12/15/2019265.1275262.5270.5
12/16/2019270.3275.6263.7264.1
12/17/2019264266257.5265
12/18/2019265265.7261.7261.9
12/19/2019262.6264.9259.5259.5
12/22/2019260.7265257.8262.2
12/23/2019263265.1262.2263
12/24/2019263266.8263266.5
12/25/2019267273.3266270
12/26/2019272290271273
12/29/2019275283.5271.8276.5
12/30/2019278.5278.9271.3271.3