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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,428.527
CLOSE 1,428.9587

Low

LOW 820

High

HIGH 3,600
DATEOPENHIGHLOWCLOSE
01/02/2022997.91,012.4993.21,000
01/03/20221,005.11,0901,000.61,067
01/04/20221,066.11,098.41,041.31,064.3
01/05/20221,048.91,0851,0201,061.3
01/06/20221,061.51,089.71,051.11,063
01/09/20221,066.31,078.31,057.41,069
01/10/20221,069.11,075.31,0421,062.8
01/11/20221,0651,090.81,054.51,058.8
01/12/20221,0581,0601,046.81,052
01/13/20221,047.51,0581,036.51,054.6
01/16/20221,0641,069.11,055.21,060
01/17/20221,059.31,0801,006.41,008.3
01/18/20221,014.81,045.4992.51,025
01/19/20221,028.61,031.99901,009.9
01/20/20221,0001,005.7975.31,003.2
01/23/20221,004.61,004.6941.3941.7
01/24/2022945.1959.7908.5949.3
01/25/2022948.8968939.9955.7
01/26/2022939.81,001.2930.1980.7
01/27/2022981.9995971982.7
01/30/2022992.61,002.9981.3982.5
01/31/20229901,005982.31,000
02/01/2022999.81,010967.3971.5
02/02/2022975.6985950958
02/03/2022958963.5920942.8
02/06/2022945.5958.9929.6957.7
02/07/2022963985.6956.7967
02/08/2022969.1979.2967975
02/09/2022975979.1961.7963.2
02/10/20229551,027.5937.1997.7
02/13/20229841,017955973
02/14/2022984987.2972.1975
02/15/2022978994.8975.1977
02/16/2022978.3988.1960965.4
02/17/2022970980.8962968.9
02/20/2022974.2980927.5964
02/21/2022944954933944
02/22/2022946950.9934936
02/23/2022866879.7842.4842.4
02/24/2022840.1920840.1898.1
02/27/2022890.1919.9864871.5
02/28/2022879.9888.3864.5870.9
03/01/2022875875859866
03/02/2022871.2890870876
03/03/2022875.5878.5860.4871.6
03/06/2022870.8871.6851.5862
03/07/2022858.9880.2820853.5
03/08/2022856.2877.2853.1865
03/09/2022869876.9854.8857.8
03/10/2022857.8876.7857.1870
03/13/2022878892871.2883
03/14/2022883.4904877.9882
03/15/2022882.7934882.7907.6
03/16/2022910931.9910918
03/17/2022921.2958921.2928
03/20/2022929.4938.8923927
03/21/2022931.4994.1927977.7
03/22/2022980986.9955.4961
03/23/2022961984950971.8
03/24/2022971.7980964.4968.5
03/27/2022970.1977963.6968.8
03/28/2022969982.1967.4968
03/29/2022971.5989968.8969.8
03/30/2022974975950952
03/31/2022952.1957910.4925.3
04/03/2022926930.2911.3914.1
04/04/2022915.2930913.1914
04/05/2022914916.9901901.5
04/06/2022903909.4903906.1
04/07/2022906.4919.8906.4909.5
04/10/2022910.7924.1910.7915.5
04/11/2022920920906.6911
04/12/2022915.9940.3910912.3
04/13/2022916.6927.8916917.2
04/14/2022918.3924.5916.2920.2
04/17/2022925965924960
04/18/2022967984.3934.6951.5
04/19/2022960986.7938.5975
04/20/2022980981957.5960
04/21/2022959.5962.7912.2928.4
04/24/2022928928885.6914.9
04/25/2022916930890.5896.8
04/26/2022898.6902.4881.2885.4
04/27/2022892.2912.9892.2901
04/28/2022908.5910890903
05/04/2022907934906918.8
05/05/2022915927.5902.8927.5
05/08/2022928954928945
05/09/2022945953925.5927.8
05/10/2022911919.3890898.1
05/11/2022898898875884.4
05/12/2022886.1910.5886.1907.5
05/15/2022908909.7890.5890.5
05/16/2022891898.5879.7881.5
05/17/2022881.5924.7875904.5
05/19/2022904.8910888.5893
05/22/2022893.5903.8883.9892.7
05/23/2022892.7915887.8894.3
05/24/2022893.5902892.7899.4
05/25/2022899.4904.5895.7898.5
05/26/2022899.7919.8897.9901.1
05/29/2022906.5917.6902.8909
05/30/2022910.5923908.4914.1
05/31/2022916929.2914922
06/01/2022923928.6910.1913
06/02/2022914935911928.5
06/05/2022941.9964.9941.9949.2
06/06/2022951961935.1953
06/07/2022953955906.5906.5
06/08/2022902.5920.5898.8912.8
06/09/2022904.5910896.1903
06/12/2022906.4906.4886.5888.7
06/13/2022890.5924.5885894
06/14/2022901.8910.1889893
06/15/2022895.2920888898
06/16/2022901.6910890.1906.5
06/19/2022911964.9910.3951.2
06/20/2022956.4971933.4961
06/21/2022966.51,015960998
06/22/20221,0001,0859901,060.6
06/23/20221,0561,084.61,040.31,058.5
06/26/20221,0401,067.41,0101,050.8
06/27/20221,0531,073.51,015.71,026.9
06/28/20221,0301,039972.1972.1
06/29/2022972.2993940.6961
06/30/2022961971946948
07/03/2022956.7968918918.1
07/04/2022920927.8901.6901.6
07/05/2022908991.7903991.7
07/06/2022997.61,090.8975.11,084.1
07/07/20221,091.91,1351,070.21,070.2
07/12/20221,094.81,177.21,093.71,177.2
07/13/20221,2551,280.21,165.21,213.4
07/17/20221,2501,273.51,191.51,199.9
07/18/20221,2051,319.81,170.71,316.1
07/19/20221,2851,297.81,200.61,216.2
07/20/20221,215.81,216.21,140.11,186.3
07/21/20221,1921,2311,160.81,178.5
07/24/20221,1741,1951,1451,146
07/25/20221,146.11,1571,1151,115
07/26/20221,112.21,194.61,1111,161
07/27/20221,165.61,1691,135.21,136.9
07/28/20221,1371,1601,1201,130
07/31/20221,133.91,1591,116.21,144.9
08/01/20221,153.81,2231,1361,191.4
08/02/20221,191.41,240.51,191.41,215.5
08/03/20221,2341,234.21,195.11,216.9
08/04/20221,228.41,296.71,227.61,273
08/07/20221,273.61,2861,243.11,246.5
08/08/20221,246.51,277.71,2351,251
08/09/20221,267.91,2681,238.51,248.6
08/10/20221,2501,283.21,242.41,269.9
08/11/20221,2951,3601,271.41,330.1
08/14/20221,3411,361.61,305.21,317
08/15/20221,3291,3571,264.61,324.2
08/16/20221,327.51,3301,3101,313
08/17/20221,310.11,324.51,250.11,279.1
08/18/20221,279.11,293.31,2531,271.5
08/21/20221,2711,318.41,250.71,305
08/22/20221,3131,3521,312.91,336.7
08/23/20221,3491,369.21,273.91,273.9
08/24/20221,284.81,323.41,278.41,310
08/25/20221,310.61,319.81,2791,287
08/28/20221,2871,295.51,2711,278.4
08/30/20221,286.91,2921,267.11,282.1
08/31/20221,2821,344.41,278.11,311.5
09/01/20221,314.31,3371,297.31,303
09/04/20221,3291,3561,3151,326.6
09/05/20221,334.41,458.71,268.61,419.7
09/06/20221,449.21,4591,368.51,404
09/07/20221,4101,4601,3421,345.7
09/08/20221,377.11,3911,333.51,335
09/11/20221,340.11,4201,340.11,390.1
09/12/20221,428.41,444.81,3101,310
09/13/20221,289.61,3411,280.31,313
09/14/20221,3201,338.81,2601,304.9
09/15/20221,305.31,3231,281.31,281.3
09/18/20221,2871,3321,282.21,293.5
09/19/20221,2961,316.51,281.31,300.8
09/20/20221,3011,3101,2831,284.1
09/21/20221,283.71,303.71,275.21,295.7
09/22/20221,304.71,304.71,2801,282
09/25/20221,2831,289.91,249.91,252
09/26/20221,253.21,2791,230.21,239.9
09/27/20221,241.21,2551,1911,191
09/28/20221,1941,299.61,174.11,265
09/29/20221,270.51,325.61,252.21,292.1
10/02/20221,297.11,309.61,287.31,300.5
10/03/20221,308.81,3501,295.61,318.5
10/04/20221,325.21,412.71,322.61,361.7
10/05/20221,371.51,385.81,354.21,355
10/06/20221,3561,490.51,3561,490.5
10/09/20221,549.91,6351,5101,522.8
10/10/20221,522.81,638.41,5001,617.3
10/11/20221,618.61,675.31,566.61,577
10/12/20221,5911,617.51,536.41,548
10/13/20221,582.41,702.81,5601,702.8
10/16/20221,734.51,7851,6911,753
10/17/20221,754.11,928.31,735.11,919.8
10/18/20221,919.82,082.21,874.51,961.6
10/19/20222,081.82,085.31,9802,055
10/20/20222,061.52,260.52,035.82,193
10/23/20222,1952,234.42,100.42,101
10/24/20222,110.82,2202,0102,090.3
10/25/20222,1202,2602,0802,209.9
10/26/20222,237.92,254.92,1602,187
10/27/20222,1872,2502,170.42,187.4
10/30/20222,244.22,406.12,193.82,406.1
10/31/20222,4152,450.12,300.12,316
11/01/20222,3302,467.72,3302,362.2
11/02/20222,393.92,427.72,277.52,328.5
11/03/20222,332.12,3792,2872,320
11/06/20222,3652,5522,3652,551.8
11/07/20222,5702,795.42,442.22,490
11/08/20222,509.12,571.92,428.22,428.2
11/09/20222,4652,5702,4502,485.2
11/10/20222,522.72,599.72,500.42,529
11/13/20222,550.52,750.82,5502,650
11/14/20222,6952,7002,501.32,535.1
11/15/20222,5552,624.82,5002,517.7
11/16/20222,542.32,683.52,4512,545
11/17/20222,572.12,6892,5602,645.3
11/20/20222,676.52,781.52,588.12,601.2
11/21/20222,619.42,6582,5892,615
11/22/20222,6672,799.92,6252,750.8
11/23/20222,7652,883.92,7082,740
11/24/20222,7602,9492,7602,923.8
11/27/20222,969.63,050.12,849.72,906.8
11/28/20222,9253,057.52,9252,975
11/29/20222,9903,272.52,9903,272.5
11/30/20223,308.73,4703,225.63,253
12/01/20223,259.23,3903,254.63,290
12/04/20223,3193,3543,0073,059.5
12/05/20223,0653,111.82,9153,003.1
12/06/20223,059.53,1202,906.62,920.8
12/07/20222,930.62,9602,829.92,918.9
12/08/20222,9403,199.72,9403,167.4
12/11/20223,2203,2953,165.43,165.4
12/12/20223,1803,226.93,103.23,136.1
12/13/20223,1553,2503,0773,089.8
12/14/20223,145.83,1953,037.33,085
12/15/20223,1583,1603,0503,086
12/18/20223,120.53,140.83,037.43,040.2
12/19/20223,040.63,123.33,013.33,051
12/20/20223,0863,356.13,062.13,356.1
12/21/20223,3953,6003,245.13,275
12/22/20223,2743,544.43,227.13,344
12/25/20223,4053,599.73,4003,455.1
12/26/20223,5793,599.13,351.63,370
12/27/20223,3953,409.93,147.73,152
12/28/20223,188.93,3253,175.83,310.4
12/29/20223,3903,5003,285.73,430