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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,016.0876
CLOSE 1,011.5253

Low

LOW 740

High

HIGH 1,789.9
DATEOPENHIGHLOWCLOSE
01/03/20211,132.31,159.21,111.11,120.3
01/04/20211,121.31,1451,105.81,107
01/05/20211,108.31,119.41,0801,091.5
01/06/20211,092.51,108.51,087.51,094.6
01/07/20211,144.11,2041,123.11,204
01/10/20211,2491,324.41,2421,324.4
01/11/20211,349.71,362.71,206.21,218.3
01/12/20211,2401,339.91,213.61,292.6
01/13/20211,3171,421.81,2551,421.8
01/14/20211,4901,563.91,4541,495
01/17/20211,4601,5551,4391,470
01/18/20211,4801,520.21,450.21,473
01/19/20211,499.71,5871,4901,520
01/20/20211,547.81,547.81,4801,484.1
01/21/20211,4801,6181,4411,560
01/24/20211,599.91,7131,547.91,697.4
01/25/20211,6701,789.91,639.21,730
01/26/20211,7401,7501,5571,557
01/27/20211,501.11,620.91,457.41,598.9
01/28/20211,5701,712.31,553.81,648.3
01/31/20211,6501,6851,6101,610
02/01/20211,6001,6401,5201,549
02/02/20211,555.21,6401,490.11,563
02/03/20211,579.91,6301,5691,596
02/04/20211,6081,628.51,5501,551.6
02/07/20211,5531,5671,5101,516
02/08/20211,5301,565.21,511.31,517
02/09/20211,5341,552.31,5101,515.8
02/10/20211,5171,588.81,512.81,541.1
02/11/20211,541.11,568.11,523.11,523.1
02/14/20211,524.11,5351,5051,506.4
02/15/20211,5101,552.61,4351,486
02/16/20211,500.21,509.31,4521,452
02/17/20211,464.71,485.81,4221,426
02/18/20211,4291,465.31,3851,385
02/21/20211,390.51,405.11,314.41,314.4
02/22/20211,310.11,320.21,2451,260
02/23/20211,242.21,329.41,2121,256
02/24/20211,2801,288.11,1651,204
02/25/20211,114.51,208.41,114.51,164
02/28/20211,1901,280.41,178.31,280.4
03/01/20211,3501,408.41,2141,214
03/02/20211,2301,254.21,1801,193
03/03/20211,1911,269.91,1801,226.6
03/04/20211,226.61,2351,201.11,212
03/07/20211,223.31,2251,1801,187
03/08/20211,194.41,1981,1601,166.7
03/09/20211,1721,283.31,171.41,247
03/10/20211,2471,254.11,188.11,192.2
03/11/20211,189.31,250.81,189.31,203
03/14/20211,204.11,249.81,1981,231
03/15/20211,2451,282.51,2231,229.6
03/16/20211,235.51,259.81,200.11,206
03/17/20211,206.51,2411,1951,200
03/18/20211,2001,2101,1501,181
03/21/20211,1001,1251,062.91,062.9
03/22/20211,0101,115956.71,065.1
03/23/20211,0801,171.61,073.51,171.6
03/24/20211,2251,2701,065.41,077.6
03/25/20211,0951,124.51,054.61,085
03/28/20211,1001,1611,0941,103.4
03/29/20211,103.41,1411,0671,108
03/30/20211,1151,1401,0901,090
03/31/20211,095.21,124.71,095.21,108
04/01/20211,218.81,218.81,141.41,157
04/04/20211,1551,1551,1301,133.5
04/05/20211,1421,162.11,1091,109.1
04/06/20211,1121,1191,090.11,097
04/07/20211,1001,1141,0701,080.5
04/08/20211,080.51,090.21,026.51,050.7
04/11/20211,050.71,054990.5992.7
04/12/2021992.81,005.5944.5970.2
04/13/20219901,0379901,014
04/14/20211,0301,040967.3976
04/15/2021976996963972.1
04/18/2021973984.5880.1889
04/19/2021890899820838.3
04/20/2021838.3887.8809.4852.7
04/21/2021848860809.1845.5
04/25/2021845.5917.8844.2917.8
04/26/2021918945.6884.5885.7
04/27/2021885.7892.5865869.1
04/28/2021869.4956869.4943
04/29/2021928928892.2894
05/02/2021895979.8895955
05/03/2021954970929.8934
05/04/2021934966928.6933
05/05/2021940.3941.2902.8913
05/06/2021913.6949902.1916.1
05/09/2021930943917927.8
05/10/2021920.4928908.3913.1
05/11/2021915.1925.3908.7914.7
05/16/2021925948920.3938.6
05/17/20219511,030950.3965.1
05/19/2021965.2968924.9926.5
05/20/2021928.5937.7907908.4
05/23/2021910938.5907907.8
05/24/2021910.5916.7850850.1
05/25/2021860.2879.9819.1860
05/26/2021863.5901.5845901.5
05/27/2021896.1901860.5885.8
05/30/2021887.4920877.6887.4
05/31/2021887.4897.5872874.1
06/01/2021870.3879848.8852
06/02/2021852.5867.1837842.1
06/03/2021844848828833.3
06/06/2021833.5845828831.5
06/07/2021832834.7822.2824.1
06/08/2021824.2834824824.6
06/09/2021825849.9819825.6
06/10/2021825.9830818825
06/13/2021827831800.4802.4
06/14/2021805809.5783.6783.6
06/15/2021783.3783.4756756
06/16/2021752.9764.9740749.4
06/17/2021749.5820749.5789.8
06/20/2021789.8790.2762.7765
06/21/2021770784.8768.1774.4
06/22/2021778.8842775.6835
06/23/2021833.5834.6805.2806.3
06/24/2021807.3863.4804832.3
06/27/2021836839.5792.1792.1
06/28/2021797.8812764.5801.9
06/29/2021803.4833.6803.4806.2
06/30/2021825825.6806.8811.8
07/01/2021812.3859.9805.4847
07/04/2021846931.7845919
07/05/2021948.4967883.3900
07/06/2021915976.4886.6957
07/07/2021960983.4922.6925.5
07/08/2021930.5996.3915.3968
07/11/20219661,030.5949.5998.6
07/12/2021995.21,059.99711,011
07/13/20211,0281,0301,0011,005
07/15/20211,012.91,013.8979.1980
07/18/2021975.8999.7934.6962.7
07/25/2021962.7982.7890.3890.9
07/26/2021890.9935890.9902.2
07/27/2021908.8920.1895895
07/28/2021903.5925902905.5
07/29/2021905.5915891891.7
08/01/2021894907877.4877.7
08/02/2021878894.8867.9877.4
08/03/2021877.6912877.6883.8
08/04/2021883.8913.1880.2899.1
08/05/2021910.1923.7896.5897
08/08/2021897.1913.9897.1900
08/09/2021900.1904875877
08/10/2021878885841844.1
08/11/2021846.2862832850.4
08/12/2021850.6875.3846.5855
08/15/2021860869.8854.9856
08/16/2021857.6860845847.9
08/17/2021848.4856828.4832
08/18/2021830.3837.8816826.5
08/19/2021829.3889.5826.5846
08/22/2021860.2875.8854860.1
08/23/2021861.1897.9859.3874.6
08/24/2021877.6890847854.6
08/25/2021855870843856.7
08/26/2021861870851866.2
08/30/2021870.5885.1870.5879.9
08/31/2021887929.7874916.2
09/01/2021922.6945907.5917.2
09/02/2021921924.9899.9903
09/05/2021903936.6903917.1
09/06/2021922923.5901901
09/07/2021902.9909.8874884.2
09/08/2021883899.7868893.4
09/09/2021898915892.6910
09/12/2021912.4940.9904.2909
09/13/2021911.9912.7870.1895
09/14/2021893.9907875875.6
09/15/2021882.9900871876
09/16/2021884.9885859.8864
09/19/2021861.1861.1833844
09/20/2021845.6879.9840.2854.6
09/21/2021862879.9843848.6
09/22/2021850862.6840.2853
09/23/2021849.6857.7843.6844.4
09/26/2021846.1852.6835.1840
09/27/2021840841.3820.2821.5
09/28/2021823828.9810.9814.9
09/29/2021819.3820805.1812
09/30/2021810826.4810812
10/03/2021815.9822.6810.1810.2
10/04/2021812813.2800.8801
10/05/2021801801773782.5
10/06/2021784.1810784.1803
10/07/2021807.5820.5800805.3
10/10/2021805.6827.2805.6818.2
10/11/2021818.2827.2799.9810.6
10/12/2021815829.9809.1813
10/13/2021812.7821.8802.2807
10/14/2021807.4819794.1807.1
10/17/2021812818.4803805.5
10/18/2021808.5820805.5813.1
10/19/2021814823.2807.7809.4
10/20/2021812.5812.5793.3810
10/21/2021814.1835.6811.7825
10/24/2021825830.4815821
10/25/2021822.8850822.6839.2
10/26/2021842861.3831851.5
10/27/2021851.7859837.8843.2
10/31/2021843.4866.9835852
11/01/2021852856.4833.8835.3
11/02/2021835.1837.4794.5813.8
11/03/2021819.5828.9818.9820.4
11/04/2021821.5883818857
11/07/2021862.2876.7859.9864
11/08/2021865.5878.8854.2854.2
11/09/2021856.1857833.5835
11/10/2021836.9840.1806.1823
11/11/2021826.5838.2825.1830
11/14/2021836.3853.2835.1848.5
11/15/2021850856.7830832
11/16/2021832839825830.8
11/17/2021830.8845818839
11/18/2021841870841861.7
11/21/2021869947.8869947.8
11/22/2021945990.5890924.6
11/23/20219341,0179341,013.9
11/24/20211,0171,039.99961,031.5
11/25/20211,0291,087983990.1
11/28/20219981,020961.9968
11/29/2021969.5969.5940.6940.6
11/30/2021942.5965939.7962.9
12/01/2021966987.5952.8952.8
12/02/20219621,009.3955.8991.4
12/05/20211,0051,090.5996.81,075
12/06/20211,078.21,110.31,052.71,071.8
12/07/20211,092.81,1411,071.81,117.4
12/08/20211,1211,147.51,0851,085
12/09/20211,0801,191.71,060.11,186.6
12/12/20211,186.61,2481,1621,200
12/13/20211,2181,2251,1701,212.9
12/14/20211,2271,2271,1781,186
12/15/20211,1991,207.81,170.21,197.2
12/16/20211,204.51,240.21,077.51,077.5
12/19/20211,0101,096.9969.81,019
12/20/20211,065.61,084.6939980
12/21/2021975.91,014.3958986.5
12/22/20211,009.41,018.9911.4967.4
12/23/2021973.61,000967.41,000
12/26/20211,0151,030984.41,000.6
12/27/20211,0011,015.6982.3987
12/28/2021986.1996.1970.2985
12/29/2021987.9993.5972973
12/30/2021974.1988970988