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
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%
KONYA: KONYA ÇİMENTO SANAYİİ A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,856.4149
CLOSE 4,841.4573
Low
LOW 2,100
High
HIGH 10,275
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 3,650 | 3,773 | 3,620 | 3,773 |
| 01/02/2023 | 3,850.1 | 4,020.1 | 3,743.7 | 3,797.3 |
| 01/03/2023 | 3,797.3 | 4,177 | 3,634.8 | 4,177 |
| 01/04/2023 | 4,020.1 | 4,250 | 3,819.3 | 3,867.9 |
| 01/05/2023 | 3,872.7 | 4,049.9 | 3,660.1 | 3,968 |
| 01/08/2023 | 4,098.7 | 4,135 | 3,700.1 | 3,757.3 |
| 01/09/2023 | 3,755 | 3,757.2 | 3,381.6 | 3,381.6 |
| 01/10/2023 | 3,380 | 3,381.6 | 3,043.5 | 3,043.5 |
| 01/11/2023 | 3,075 | 3,217.8 | 2,791 | 3,055.4 |
| 01/12/2023 | 3,100 | 3,100 | 2,894.7 | 3,011.5 |
| 01/15/2023 | 3,040.8 | 3,233 | 2,952.9 | 3,171 |
| 01/16/2023 | 3,170 | 3,269.5 | 3,086.9 | 3,143 |
| 01/17/2023 | 3,145.2 | 3,324.4 | 3,055.3 | 3,210 |
| 01/18/2023 | 3,193.4 | 3,276.5 | 3,101.1 | 3,114.9 |
| 01/19/2023 | 3,130 | 3,200 | 3,100 | 3,111 |
| 01/22/2023 | 3,112.5 | 3,129.9 | 2,876.2 | 2,929.6 |
| 01/23/2023 | 2,918.5 | 3,086.8 | 2,772.6 | 2,914.4 |
| 01/24/2023 | 2,930 | 2,959.5 | 2,710 | 2,798.6 |
| 01/25/2023 | 2,799 | 2,852.1 | 2,724.3 | 2,749.9 |
| 01/26/2023 | 2,745 | 2,745 | 2,481 | 2,555.3 |
| 01/29/2023 | 2,570 | 2,583 | 2,449.9 | 2,458.8 |
| 01/30/2023 | 2,450.8 | 2,450.8 | 2,319.5 | 2,352.9 |
| 01/31/2023 | 2,361 | 2,533.1 | 2,284.3 | 2,284.3 |
| 02/01/2023 | 2,285.1 | 2,385 | 2,100 | 2,310 |
| 02/02/2023 | 2,340 | 2,478.4 | 2,279.6 | 2,450 |
| 02/05/2023 | 2,695 | 2,695 | 2,452.5 | 2,695 |
| 02/06/2023 | 2,795 | 2,964.5 | 2,637.9 | 2,964.5 |
| 02/14/2023 | 3,260.9 | 3,260.9 | 3,260.9 | 3,260.9 |
| 02/15/2023 | 3,586.9 | 3,586.9 | 3,586.9 | 3,586.9 |
| 02/16/2023 | 3,800.1 | 3,945.5 | 3,610.9 | 3,945.5 |
| 02/19/2023 | 4,116.5 | 4,340 | 4,020 | 4,340 |
| 02/20/2023 | 4,600.9 | 4,774 | 4,600.8 | 4,774 |
| 02/21/2023 | 4,999 | 5,050 | 4,296.6 | 4,296.6 |
| 02/22/2023 | 3,867 | 3,962.6 | 3,867 | 3,867 |
| 02/23/2023 | 3,830.7 | 4,253.7 | 3,644.5 | 4,000.5 |
| 02/26/2023 | 3,949.4 | 4,050.2 | 3,700 | 3,700 |
| 02/27/2023 | 3,699.9 | 3,828.9 | 3,450 | 3,540 |
| 02/28/2023 | 3,579.4 | 3,640.9 | 3,441 | 3,441 |
| 03/01/2023 | 3,441 | 3,469.2 | 3,284 | 3,284 |
| 03/02/2023 | 3,297.5 | 3,390 | 3,182.4 | 3,235 |
| 03/05/2023 | 3,244.9 | 3,283.2 | 3,134 | 3,154.5 |
| 03/06/2023 | 3,158.9 | 3,220 | 3,108 | 3,138 |
| 03/07/2023 | 3,165 | 3,211 | 3,061 | 3,084.4 |
| 03/08/2023 | 3,088.4 | 3,392.8 | 3,065 | 3,392.8 |
| 03/09/2023 | 3,490 | 3,699.9 | 3,345.5 | 3,390 |
| 03/12/2023 | 3,420 | 3,500 | 3,273.8 | 3,380 |
| 03/13/2023 | 3,400.3 | 3,595 | 3,400.3 | 3,497 |
| 03/14/2023 | 3,555 | 3,604 | 3,449.8 | 3,507 |
| 03/15/2023 | 3,500 | 3,694.5 | 3,427 | 3,571.1 |
| 03/16/2023 | 3,600 | 3,689.9 | 3,550.5 | 3,641.4 |
| 03/19/2023 | 3,645.2 | 3,785 | 3,550 | 3,550 |
| 03/20/2023 | 3,570 | 3,594 | 3,302.2 | 3,302.2 |
| 03/21/2023 | 3,361 | 3,600 | 3,254.1 | 3,465.3 |
| 03/22/2023 | 3,465.3 | 3,752.6 | 3,410 | 3,470 |
| 03/23/2023 | 3,499 | 3,520 | 3,346.3 | 3,346.3 |
| 03/26/2023 | 3,356.5 | 3,389.9 | 3,095.2 | 3,104.9 |
| 03/27/2023 | 3,103.5 | 3,103.5 | 2,860.5 | 2,870 |
| 03/28/2023 | 2,870 | 2,870 | 2,727 | 2,801.2 |
| 03/29/2023 | 2,815.9 | 2,971.1 | 2,780.7 | 2,790 |
| 03/30/2023 | 2,800.6 | 2,805.8 | 2,661 | 2,675 |
| 04/02/2023 | 2,641 | 2,725 | 2,570.1 | 2,624.5 |
| 04/03/2023 | 2,675 | 2,756.6 | 2,630 | 2,706.4 |
| 04/04/2023 | 2,733 | 2,785.9 | 2,720 | 2,728.1 |
| 04/05/2023 | 2,728.1 | 2,756.1 | 2,629.4 | 2,638.2 |
| 04/06/2023 | 2,670.9 | 2,700 | 2,612.8 | 2,679.9 |
| 04/09/2023 | 2,687 | 2,859.9 | 2,679 | 2,814.9 |
| 04/10/2023 | 2,835.2 | 3,096.3 | 2,824.9 | 3,029.6 |
| 04/11/2023 | 3,035 | 3,060 | 2,920.6 | 2,966 |
| 04/12/2023 | 2,996 | 3,107 | 2,986 | 2,990 |
| 04/13/2023 | 2,990 | 3,071 | 2,965 | 3,006 |
| 04/16/2023 | 3,018 | 3,032.7 | 2,906 | 2,906 |
| 04/17/2023 | 2,915.7 | 2,928 | 2,806 | 2,877.2 |
| 04/18/2023 | 2,915.1 | 2,945 | 2,780 | 2,818.1 |
| 04/19/2023 | 2,818.1 | 2,919.9 | 2,714.9 | 2,909.2 |
| 04/23/2023 | 2,920.3 | 3,040 | 2,920.3 | 2,980 |
| 04/24/2023 | 3,000 | 3,020.4 | 2,885.7 | 2,885.7 |
| 04/25/2023 | 2,885.7 | 3,000.5 | 2,850 | 2,896 |
| 04/26/2023 | 2,900.5 | 2,960 | 2,888 | 2,921 |
| 04/27/2023 | 2,985 | 2,997.9 | 2,789.9 | 2,845.3 |
| 05/01/2023 | 2,845.3 | 2,865.9 | 2,600.7 | 2,634.7 |
| 05/02/2023 | 2,639.3 | 2,667.9 | 2,382 | 2,430 |
| 05/03/2023 | 2,429.9 | 2,510 | 2,392 | 2,489.8 |
| 05/04/2023 | 2,489.8 | 2,489.8 | 2,397.8 | 2,429.9 |
| 05/07/2023 | 2,440 | 2,499.9 | 2,369 | 2,498.6 |
| 05/08/2023 | 2,500 | 2,522.5 | 2,405 | 2,406.1 |
| 05/09/2023 | 2,404 | 2,495 | 2,350 | 2,440 |
| 05/10/2023 | 2,350 | 2,530.1 | 2,265 | 2,443.4 |
| 05/11/2023 | 2,445.1 | 2,480 | 2,344.1 | 2,364.9 |
| 05/14/2023 | 2,327 | 2,457.9 | 2,230 | 2,375 |
| 05/15/2023 | 2,415 | 2,490 | 2,371.5 | 2,455.2 |
| 05/16/2023 | 2,457 | 2,634.9 | 2,430 | 2,550.4 |
| 05/17/2023 | 2,550.4 | 2,577.5 | 2,490.5 | 2,505 |
| 05/21/2023 | 2,505 | 2,560.9 | 2,450 | 2,475.9 |
| 05/22/2023 | 2,484.5 | 2,490 | 2,400.7 | 2,406.9 |
| 05/23/2023 | 2,407 | 2,477 | 2,380.5 | 2,460 |
| 05/24/2023 | 2,470 | 2,577 | 2,465.3 | 2,539 |
| 05/25/2023 | 2,545 | 2,620 | 2,525 | 2,605 |
| 05/28/2023 | 2,865.5 | 2,865.5 | 2,722.4 | 2,865.5 |
| 05/29/2023 | 2,955.6 | 3,152 | 2,955.6 | 3,152 |
| 05/30/2023 | 3,300.2 | 3,390 | 3,140 | 3,258.2 |
| 05/31/2023 | 3,258.4 | 3,363.3 | 3,202.9 | 3,269.1 |
| 06/01/2023 | 3,300 | 3,355 | 3,230.6 | 3,264.8 |
| 06/04/2023 | 3,308.8 | 3,391.1 | 3,265.1 | 3,308 |
| 06/05/2023 | 3,355 | 3,374 | 3,260.1 | 3,343.1 |
| 06/06/2023 | 3,350 | 3,473.2 | 3,346 | 3,363.5 |
| 06/07/2023 | 3,361.9 | 3,429.2 | 3,285.2 | 3,364.4 |
| 06/08/2023 | 3,390 | 3,460 | 3,375.1 | 3,399.9 |
| 06/11/2023 | 3,405 | 3,465 | 3,370 | 3,370.1 |
| 06/12/2023 | 3,360 | 3,364 | 3,125 | 3,130.1 |
| 06/13/2023 | 3,130.1 | 3,198.7 | 3,010 | 3,116 |
| 06/14/2023 | 3,135 | 3,219.4 | 3,120 | 3,166.4 |
| 06/15/2023 | 3,199 | 3,329 | 3,166 | 3,179.5 |
| 06/18/2023 | 3,212.5 | 3,212.5 | 3,005 | 3,015 |
| 06/19/2023 | 3,015 | 3,042.7 | 2,938 | 2,955 |
| 06/20/2023 | 2,980 | 3,019.4 | 2,893.5 | 2,957 |
| 06/21/2023 | 2,957 | 3,091.6 | 2,900 | 3,071 |
| 06/22/2023 | 3,080 | 3,150 | 3,060.7 | 3,125.1 |
| 06/25/2023 | 3,140.5 | 3,196.8 | 3,137.2 | 3,177 |
| 06/26/2023 | 3,184.8 | 3,435.6 | 3,153.1 | 3,425.5 |
| 07/02/2023 | 3,426 | 3,629.4 | 3,426 | 3,600.5 |
| 07/03/2023 | 3,645 | 3,666.4 | 3,510.9 | 3,545.9 |
| 07/04/2023 | 3,552.9 | 3,610 | 3,456.1 | 3,550 |
| 07/05/2023 | 3,553 | 3,882.1 | 3,530.7 | 3,819.3 |
| 07/06/2023 | 3,815 | 3,960 | 3,730 | 3,829 |
| 07/09/2023 | 3,830 | 3,879 | 3,745 | 3,769.9 |
| 07/10/2023 | 3,790 | 3,836 | 3,720 | 3,821.2 |
| 07/11/2023 | 3,822.2 | 4,090 | 3,775.6 | 3,923 |
| 07/12/2023 | 3,960 | 4,041 | 3,818.2 | 3,830 |
| 07/13/2023 | 3,850 | 4,006 | 3,803.6 | 3,982.7 |
| 07/16/2023 | 3,982.7 | 4,049 | 3,955 | 3,968 |
| 07/17/2023 | 4,000.2 | 4,006.1 | 3,626.4 | 3,724.5 |
| 07/18/2023 | 3,724 | 3,868.5 | 3,555 | 3,858.2 |
| 07/19/2023 | 3,858.2 | 3,915.9 | 3,786.3 | 3,896.6 |
| 07/20/2023 | 3,915 | 4,185 | 3,880.4 | 4,136 |
| 07/23/2023 | 4,137.1 | 4,215 | 4,000 | 4,010.2 |
| 07/24/2023 | 4,010.3 | 4,050 | 3,782.3 | 3,840 |
| 07/25/2023 | 3,870 | 4,224 | 3,870 | 4,224 |
| 07/26/2023 | 4,275.8 | 4,320 | 4,130.9 | 4,174.2 |
| 07/27/2023 | 4,180 | 4,293 | 4,175 | 4,188.1 |
| 07/30/2023 | 4,326.7 | 4,600 | 4,280 | 4,379.8 |
| 07/31/2023 | 4,379.8 | 4,430 | 4,250.1 | 4,375 |
| 08/01/2023 | 4,420 | 4,700 | 4,400 | 4,535 |
| 08/02/2023 | 4,581.6 | 4,645 | 4,400 | 4,484 |
| 08/03/2023 | 4,490 | 4,764 | 4,484 | 4,650.1 |
| 08/06/2023 | 4,651.3 | 4,688 | 4,420 | 4,434 |
| 08/07/2023 | 4,434 | 4,555 | 4,320 | 4,496.9 |
| 08/08/2023 | 4,400 | 4,441.3 | 4,322.5 | 4,375 |
| 08/09/2023 | 4,535 | 4,650 | 4,214.5 | 4,294.4 |
| 08/10/2023 | 4,300 | 4,452.9 | 4,169.7 | 4,420 |
| 08/13/2023 | 4,500 | 4,599.9 | 4,338.3 | 4,393 |
| 08/14/2023 | 4,404.6 | 4,799 | 4,326.2 | 4,640.3 |
| 08/15/2023 | 4,669.3 | 4,945 | 4,621.3 | 4,827.4 |
| 08/16/2023 | 4,864.2 | 5,310.1 | 4,856 | 5,310.1 |
| 08/17/2023 | 5,494.5 | 5,841.1 | 5,450 | 5,841.1 |
| 08/20/2023 | 5,700 | 5,920.3 | 5,520 | 5,580 |
| 08/21/2023 | 5,642 | 5,951 | 5,550 | 5,790.8 |
| 08/22/2023 | 5,850 | 6,300.7 | 5,841.8 | 6,001.5 |
| 08/23/2023 | 6,111 | 6,243.2 | 5,550.8 | 5,669.9 |
| 08/24/2023 | 5,750 | 6,200 | 5,500 | 6,145.4 |
| 08/27/2023 | 6,150 | 6,269 | 6,023 | 6,101.7 |
| 08/28/2023 | 6,089.9 | 6,094.8 | 5,800 | 5,859.6 |
| 08/30/2023 | 5,859.5 | 6,085.6 | 5,825 | 5,868 |
| 08/31/2023 | 5,901.2 | 6,079.8 | 5,825 | 5,935.4 |
| 09/03/2023 | 5,935.4 | 5,940.2 | 5,652 | 5,670 |
| 09/04/2023 | 5,680 | 5,859.9 | 5,566.6 | 5,700 |
| 09/05/2023 | 5,765 | 5,979.5 | 5,650 | 5,824.4 |
| 09/06/2023 | 5,891.2 | 6,150 | 5,800 | 5,950 |
| 09/07/2023 | 5,980 | 5,994.9 | 5,682 | 5,693.6 |
| 09/10/2023 | 5,785 | 5,844.3 | 5,370 | 5,415 |
| 09/11/2023 | 5,444.5 | 5,750 | 5,397.7 | 5,451.2 |
| 09/12/2023 | 5,451.5 | 5,589.9 | 5,250 | 5,367.9 |
| 09/13/2023 | 5,400.1 | 5,462.6 | 5,160 | 5,420.1 |
| 09/14/2023 | 5,455 | 5,555 | 5,183.1 | 5,424.2 |
| 09/17/2023 | 5,424 | 5,424.2 | 5,116.8 | 5,120.1 |
| 09/18/2023 | 5,120.1 | 5,241 | 5,033 | 5,158.8 |
| 09/19/2023 | 5,185 | 5,320 | 5,125 | 5,156.4 |
| 09/20/2023 | 5,180 | 5,487.3 | 5,070 | 5,380 |
| 09/21/2023 | 5,400.4 | 5,550 | 5,325 | 5,400 |
| 09/24/2023 | 5,450 | 5,596.8 | 5,350 | 5,505 |
| 09/25/2023 | 5,600 | 5,845.7 | 5,399.9 | 5,410 |
| 09/26/2023 | 5,411.1 | 5,470 | 5,270.5 | 5,321 |
| 09/27/2023 | 5,329.2 | 5,410 | 5,180 | 5,238.2 |
| 09/28/2023 | 5,250.5 | 5,335.2 | 5,210 | 5,297 |
| 10/01/2023 | 5,826.7 | 5,826.7 | 5,826.7 | 5,826.7 |
| 10/02/2023 | 6,409.3 | 6,409.3 | 6,088.9 | 6,409.3 |
| 10/03/2023 | 6,339.9 | 6,795 | 6,087.4 | 6,087.4 |
| 10/04/2023 | 6,087.4 | 6,389 | 5,950.5 | 6,201 |
| 10/05/2023 | 6,100 | 6,300 | 6,006.5 | 6,189.8 |
| 10/08/2023 | 6,100 | 6,800 | 5,850 | 6,450 |
| 10/09/2023 | 6,549.8 | 7,095 | 6,549.8 | 7,095 |
| 10/10/2023 | 7,498.9 | 7,804.5 | 7,124.1 | 7,449.1 |
| 10/11/2023 | 7,631 | 8,090 | 7,503.5 | 7,901.4 |
| 10/12/2023 | 7,901.4 | 8,289.9 | 7,600 | 7,905 |
| 10/15/2023 | 7,997.5 | 8,150 | 7,114.5 | 7,114.5 |
| 10/16/2023 | 7,114.5 | 7,532.8 | 6,760 | 7,374.6 |
| 10/17/2023 | 7,000.1 | 7,672.3 | 6,800 | 7,492 |
| 10/18/2023 | 7,575.5 | 8,241.2 | 7,575.5 | 8,241.2 |
| 10/19/2023 | 8,200 | 8,956.8 | 7,850 | 8,467 |
| 10/22/2023 | 8,504.9 | 8,684.3 | 8,080 | 8,212.4 |
| 10/23/2023 | 8,220.1 | 8,419 | 8,000 | 8,203 |
| 10/24/2023 | 8,210 | 8,595 | 7,561 | 7,561 |
| 10/25/2023 | 7,750 | 8,284.9 | 7,364 | 8,221.2 |
| 10/26/2023 | 8,200 | 8,200 | 7,780 | 7,980.1 |
| 10/29/2023 | 7,905.7 | 8,778.1 | 7,700 | 8,290.5 |
| 10/30/2023 | 8,300 | 8,350 | 7,700 | 7,885.9 |
| 10/31/2023 | 7,901.1 | 8,187 | 7,641.1 | 7,724.6 |
| 11/01/2023 | 7,750 | 7,942.8 | 7,658.7 | 7,727.3 |
| 11/02/2023 | 7,700 | 7,729 | 7,450 | 7,500 |
| 11/05/2023 | 7,597.5 | 7,842.5 | 7,400 | 7,595 |
| 11/06/2023 | 7,597.5 | 7,832.5 | 7,495 | 7,675 |
| 11/07/2023 | 7,750 | 7,870 | 7,612.5 | 7,700 |
| 11/08/2023 | 7,575 | 7,800 | 7,510 | 7,740 |
| 11/09/2023 | 7,850 | 7,925 | 7,625 | 7,700 |
| 11/12/2023 | 7,700 | 8,077.5 | 7,610 | 7,835 |
| 11/13/2023 | 7,837.5 | 8,257.5 | 7,825 | 8,025 |
| 11/14/2023 | 8,147.5 | 8,325 | 7,985 | 8,092.5 |
| 11/15/2023 | 8,100 | 8,257.5 | 7,980 | 8,220 |
| 11/16/2023 | 8,300 | 8,625 | 8,220 | 8,252.5 |
| 11/19/2023 | 8,290 | 8,327.5 | 8,070 | 8,090 |
| 11/20/2023 | 8,145 | 8,200 | 8,000 | 8,160 |
| 11/21/2023 | 8,270 | 8,342.5 | 8,010 | 8,120 |
| 11/22/2023 | 8,152.5 | 8,185 | 7,932.5 | 7,932.5 |
| 11/23/2023 | 7,950 | 8,250 | 7,882.5 | 8,200 |
| 11/26/2023 | 8,370 | 9,020 | 8,302.5 | 9,020 |
| 11/27/2023 | 9,105 | 9,112.5 | 8,652.5 | 8,962.5 |
| 11/28/2023 | 9,000 | 9,390 | 8,840 | 9,035 |
| 11/29/2023 | 9,085 | 9,365 | 9,070 | 9,307.5 |
| 11/30/2023 | 9,315 | 10,150 | 9,205 | 9,877.5 |
| 12/03/2023 | 9,950 | 10,275 | 9,560 | 9,600 |
| 12/04/2023 | 9,580 | 9,742.5 | 9,492.5 | 9,602.5 |
| 12/05/2023 | 9,642.5 | 9,922.5 | 9,550 | 9,655 |
| 12/06/2023 | 9,660 | 9,900 | 9,360 | 9,762.5 |
| 12/07/2023 | 9,762.5 | 10,247.5 | 9,700 | 9,870 |
| 12/10/2023 | 9,887.5 | 10,250 | 9,255 | 9,700 |
| 12/11/2023 | 9,700 | 9,807.5 | 9,355 | 9,770 |
| 12/12/2023 | 9,775 | 9,967.5 | 9,597.5 | 9,665 |
| 12/13/2023 | 9,810 | 9,850 | 9,237.5 | 9,245 |
| 12/14/2023 | 9,320 | 9,400 | 9,025 | 9,240 |
| 12/17/2023 | 9,000 | 9,177.5 | 8,730 | 8,827.5 |
| 12/18/2023 | 8,827.5 | 9,097.5 | 8,637.5 | 8,962.5 |
| 12/19/2023 | 8,975 | 9,090 | 8,320 | 8,320 |
| 12/20/2023 | 8,335 | 8,387.5 | 7,880 | 8,350 |
| 12/21/2023 | 8,350 | 8,350 | 7,932.5 | 7,950 |
| 12/24/2023 | 7,950 | 7,950 | 7,155 | 7,155 |
| 12/25/2023 | 7,000 | 7,385 | 6,650 | 6,972.5 |
| 12/26/2023 | 6,972.5 | 7,197.5 | 6,850 | 7,100 |
| 12/27/2023 | 7,180 | 7,455 | 7,070 | 7,220 |
| 12/28/2023 | 7,245 | 7,292.5 | 7,050 | 7,205 |