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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 450.2925
CLOSE 449.8456

Low

LOW 150

High

HIGH 1,286.8
DATEOPENHIGHLOWCLOSE
01/01/2020272.6274.2269.5272
01/02/2020270.1270.1251.5256.8
01/05/2020253256.2245.2245.2
01/06/2020248.3257247.4252.5
01/07/2020241.3252.4241247
01/08/2020257278.6257275
01/09/2020274.8286.9270281.4
01/12/2020283294281.7290.8
01/13/2020289.5289.5279282.4
01/14/2020281285.5270275.5
01/15/2020278.1288277.5280.5
01/16/2020281.6284.5277.1281
01/19/2020283285281.4282.5
01/20/2020280.3286.5278.6283.5
01/21/2020285.1292.7280.1285
01/22/2020285.2299.9284.3291.6
01/23/2020294.3304.9290.1301.2
01/26/2020301.2308295.3297
01/27/2020300.1301.9291.3292.2
01/28/2020297.5305.8293.1298.3
01/29/2020298.8299280.3283.6
01/30/2020285285.9276.5276.6
02/02/2020275.4279.3273275.5
02/03/2020277.2282.7277.2282
02/04/2020282.4285.4279.4280.3
02/05/2020280.3283.3277.9279.1
02/06/2020279.7282.7277.9279
02/09/2020278.7282.3261.5269.5
02/10/2020272.5274.2264.4270.5
02/11/2020270.8277.1270272.2
02/12/2020273274.6271.1271.8
02/13/2020273.9274.1271.4271.5
02/16/2020272.3273.4268.2269.1
02/17/2020269.6269.6263.4264
02/18/2020264266.2255.1258.5
02/19/2020258.5259.1242.1244
02/20/2020243.6256.5238.6254
02/23/2020254254247.1251.3
02/24/2020253265.1250265.1
02/25/2020265.1265.1258.2263.8
02/26/2020271271.4251.1252
02/27/2020226.3241.7204.2239
03/01/2020245251.5242.3249
03/02/2020252.7257.5251.9257
03/03/2020254.1256250.7251.1
03/04/2020251.5256.4249.2251.5
03/05/2020249.6250.5239240
03/08/2020234.4235215218.6
03/09/2020222.4227.9207.2208.2
03/10/2020203207.8193199.9
03/11/2020193.8193.8179.5182
03/12/2020180197.4175.2188.4
03/15/2020179179169.6169.6
03/16/2020169169152.7159.2
03/17/2020159.2172.2158.1162.4
03/18/2020161.8165156.7158.6
03/19/2020162165.5160.1160.2
03/22/2020153.2158150155.1
03/23/2020160.1165.7160165.7
03/24/2020179.3179.3165168.3
03/25/2020168185.1167182.5
03/26/2020182.8187.7173.7176
03/29/2020174175.7170173.2
03/30/2020174.8178.5174177.5
03/31/2020174.5182.5172.9177
04/01/2020177.6179.8174176.2
04/02/2020176.2186176.2181.1
04/05/2020183.5188.7183188.6
04/06/2020190.2196.8185.8187.4
04/07/2020187.5206.1186206.1
04/08/2020215217.7204.3208.5
04/09/2020210210.8204.5205.6
04/12/2020203.7212200.1206.6
04/13/2020209.5212.6208210.7
04/14/2020211212.9198.9205.2
04/15/2020207208200.1205.5
04/16/2020210210202205.5
04/19/2020207.2209.8205.5207.4
04/20/2020207.2207.8201.1206.5
04/21/2020207.6221.9206.4217.3
04/23/2020217232215.1224
04/26/2020225.1237225.1231.5
04/27/2020233.1236.9228.5230.8
04/28/2020232.1239230.5232.9
04/29/2020235.1256.1233.1256.1
05/03/2020257277.9256.1260.2
05/04/2020263.3270238240
05/05/2020240.6252.3231.4244.5
05/06/2020244.3249.2240.1243
05/07/2020245257.3243244
05/10/2020246.9251.4241.2243.2
05/11/2020243.7254242250.6
05/12/2020250.6263.1249255.3
05/13/2020256256.2244246
05/14/2020247257.6247250.4
05/17/2020255.5266.3253.1258.2
05/19/2020261.8264.5258.2261
05/20/2020260.6262.5255258.8
05/21/2020258.5263.8255259
05/26/2020259267.3259263.4
05/27/2020265.1265.8256.5261
05/28/2020262.4264260260.7
05/31/2020261263.6260.1261.6
06/01/2020262.6274.5261270
06/02/2020271.7272.8266.5266.5
06/03/2020269.5269.5264.9265
06/04/2020265282.4262.3274.3
06/07/2020274.2278269269.5
06/08/2020270.5271.8264.1267.7
06/09/2020267.7273.9267.7269.2
06/10/2020268.1272266.3268
06/11/2020264.5272.7262.9271.2
06/14/2020269.8275.5267.7271
06/15/2020273.5276.1270273.4
06/16/2020272.6276.5270271.1
06/17/2020271.7275270.5272.3
06/18/2020272.8274.9270.2274
06/21/2020274.9281.5272.6276.5
06/22/2020277277.2273.4275
06/23/2020275.1276.1272.1272.1
06/24/2020273.5274.5270.8272.5
06/25/2020273.5274.7272273.5
06/28/2020272.2277.6272274.5
06/29/2020274.7279.7274.7276.5
06/30/2020277.6299275288.5
07/01/2020290.5295.4285.7289.6
07/02/2020290.1292.8282285.8
07/05/2020290314.3286.6304
07/06/2020304306.9288.8296.2
07/07/2020296.3297.2291293.3
07/08/2020293.5315290.5290.5
07/09/2020290.5310279.3293.6
07/12/2020298322.9297.8322.9
07/13/2020323.9354.9319.9331
07/15/2020334344.9332.1332.6
07/16/2020334.2358326.7348
07/19/2020348.2364.6346355.3
07/20/2020360.9361.5343345.1
07/21/2020346.6350333.1342
07/22/2020342376.2342376.2
07/23/2020397413.8397413.8
07/26/2020455.1455.1455.1455.1
07/27/2020500.6500.6475.7500.6
07/28/2020515550.6470.9523.3
07/29/2020533533.3471471
08/03/2020468476423.9435.4
08/04/2020435.8445.9419.8432
08/05/2020441.8441.8388.8388.8
08/06/2020376.8427.6350419.9
08/09/2020418452.8398.1423.3
08/10/2020425.8440404.7408
08/11/2020413435.3392.8410.9
08/12/2020416.5419.9395.9397.8
08/13/2020397.8419386.1409
08/16/2020414425402.1408
08/17/2020408.8417405.1405.5
08/18/2020407415397.6398.8
08/19/2020399404391.2393.9
08/20/2020395.2397380.2385.2
08/23/2020385.2409.7379.7399
08/24/2020400.1409.3390.1393.4
08/25/2020399402.5387394.1
08/26/2020395.9404394.1399.5
08/27/2020401.5402.5393.2394.1
08/30/2020395.8395.8377.1378.1
08/31/2020379.4381.2369.3377
09/01/2020377392375.5382.4
09/02/2020381.1384.4370370
09/03/2020370382.9366374.8
09/06/2020375.1394375.1393
09/07/2020397408.2387401.9
09/08/2020406442400.1442
09/09/2020465.3486.2453.8486.2
09/10/2020486.3526.3453455
09/13/2020456.1490440.7481.5
09/14/2020482.7529.6482.7529.6
09/15/2020555582.5554.7582.5
09/16/2020599640552.8565.5
09/17/2020568587.5550568.6
09/20/2020579586535544.7
09/21/2020558.2580530.3551
09/22/2020552.3572537.9541.5
09/23/2020541.5552.5536.1540.1
09/24/2020546583.5541553.5
09/27/2020560570.8553.5554
09/28/2020560583558.3567.5
09/29/2020572600572573.2
09/30/2020583585.2549.5550.7
10/01/2020550557.2545.7548
10/04/2020552559.6548.4552.4
10/05/2020553.8557.1542.3543.2
10/06/2020543.2544.4532.8533.1
10/07/2020537.9539.8519.8519.8
10/08/2020520.5525.1498.6513.5
10/11/2020520.8548.2516.5535
10/12/2020538542.6524.6525
10/13/2020525.2527.1516516
10/14/2020516529516519.8
10/15/2020520529.1517517
10/18/2020568.7568.7568.7568.7
10/19/2020625.5625.5625.5625.5
10/20/2020688688615688
10/21/2020698.6756.8665756.8
10/22/2020780832.4766.9832.4
10/25/2020857.3880749.2749.2
10/26/2020703.1791674.3726.5
10/27/2020737.9748667667
10/29/2020650714618677
11/01/2020670744.7638.7744.7
11/02/2020739.6801.6709.9769
11/03/2020779.9803.5745746.3
11/04/2020701.6705701.6705
11/05/2020676.1705676.1705
11/08/2020721.1738.7721.1738.7
11/09/2020775775740.1760
11/10/2020790792790790
11/11/2020800800743.1743.1
11/12/2020743.8799.8743.8775.9
11/15/2020800809800807.1
11/16/2020808808777.6777.6
11/17/2020777.5810.3777.5810.3
11/18/2020855891.3851.8891.3
11/19/2020940980.4920.7980.4
11/22/20201,0301,078.4980.41,078.4
11/23/20201,1111,186.21,078.51,186.2
11/24/20201,186.31,286.81,130.81,155.8
11/25/20201,155.81,214.91,114.21,128
11/26/20201,1311,141.41,0401,074.2
11/29/20201,0701,070968969.1
11/30/2020989.11,066989.11,066
12/01/20201,1001,172.61,098.81,152.5
12/02/20201,1901,2001,079.21,125.6
12/03/20201,1401,170.51,069.51,138.3
12/06/20201,0901,138.11,060.51,086
12/07/20201,0871,1221,066.41,080.7
12/08/20201,0851,1301,0471,086.1
12/09/20201,0801,100.31,0651,075
12/10/20201,0751,0831,0601,075
12/13/20201,075.11,0761,021.61,042.1
12/14/20201,0421,1301,0101,113
12/15/20201,1131,1351,0701,085.1
12/16/20201,0951,1141,085.11,101.6
12/17/20201,1151,175.51,0721,166
12/20/20201,174.81,2301,1191,224
12/21/20201,249.91,2751,140.51,156
12/22/20201,155.91,176.61,1111,111
12/23/20201,1201,1251,0751,085
12/24/20201,1001,154.81,1001,125
12/27/20201,1501,2101,112.21,180.8
12/28/20201,1901,1961,120.81,137.7
12/29/20201,1391,149.41,112.11,116.3
12/30/20201,118.41,1391,076.81,130