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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5,456.4143
CLOSE 5,432.261

Low

LOW 4,490

High

HIGH 6,837.5
DATEOPENHIGHLOWCLOSE
01/01/20256,7106,772.56,632.56,670
01/02/20256,6756,8356,6606,762.5
01/05/20256,7706,837.56,7606,770
01/06/20256,7856,8156,6856,685
01/07/20256,6806,737.56,5506,550
01/08/20256,5706,6506,5706,615
01/09/20256,6306,6806,502.56,522.5
01/12/20256,527.56,5356,287.56,295
01/13/20256,347.56,377.56,217.56,300
01/14/20256,3206,397.56,2306,372.5
01/15/20256,4506,4506,3256,422.5
01/16/20256,4256,4606,3556,420
01/19/20256,4256,457.56,3656,387.5
01/20/20256,3906,3906,277.56,292.5
01/21/20256,2956,327.56,2656,290
01/22/20256,2906,5006,2906,467.5
01/23/20256,4756,4756,3406,462.5
01/26/20256,4006,422.56,257.56,257.5
01/27/20256,2656,2956,232.56,237.5
01/28/20256,257.56,2656,117.56,117.5
01/29/20256,117.56,727.56,117.56,505
01/30/20256,472.56,4906,2756,352.5
02/02/20256,352.56,352.56,1806,192.5
02/03/20256,2006,2956,1606,160
02/04/20256,172.56,2006,0406,127.5
02/05/20256,137.56,227.56,137.56,190
02/06/20256,192.56,262.56,1756,252.5
02/09/20256,2556,2906,202.56,205
02/10/20256,2056,2106,082.56,120
02/11/20256,1356,1756,0006,105
02/12/20256,142.56,2106,1256,180
02/13/20256,2006,2006,102.56,107.5
02/16/20256,1106,1456,0006,007.5
02/17/20256,0206,067.55,9906,045
02/18/20256,0506,1055,9055,907.5
02/19/20255,912.56,0305,912.56,020
02/20/20255,9856,042.55,8005,905
02/23/20255,9056,017.55,8655,885
02/24/20255,8805,8855,5105,540
02/25/20255,5255,582.55,397.55,497.5
02/26/20255,497.55,527.55,4305,500
02/27/20255,497.55,5455,4305,480
03/02/20255,507.55,5805,4105,410
03/03/20255,4305,4405,3205,320
03/04/20255,3755,5705,3755,537.5
03/05/20255,6005,8555,572.55,805
03/06/20255,8106,0555,7306,050
03/09/20256,1256,1405,887.55,887.5
03/10/20255,887.56,0605,7505,975
03/11/20255,9556,0355,9255,925
03/12/20256,0156,1755,9756,035
03/13/20256,1006,2106,037.56,137.5
03/16/20256,162.56,3106,1256,222.5
03/17/20256,2456,282.56,127.56,197.5
03/18/20255,6005,947.55,5805,580
03/19/20256,137.56,137.55,6505,722.5
03/20/20255,7005,7005,167.55,290
03/23/20255,302.55,482.55,0405,332.5
03/24/20255,3605,532.55,332.55,480
03/25/20255,4205,5505,3605,497.5
03/26/20255,522.55,6255,522.55,540
03/27/20255,6005,712.55,4755,687.5
04/01/20255,6505,7705,572.55,597.5
04/02/20255,577.55,7005,5755,622.5
04/03/20255,622.55,672.55,4605,500
04/06/20255,4005,4805,2605,405
04/07/20255,462.55,497.55,3955,477.5
04/08/20255,4505,7255,3905,592.5
04/09/20255,7305,752.55,5405,597.5
04/10/20255,597.55,647.55,5005,572.5
04/13/20255,592.56,0705,5855,875
04/14/20255,9956,272.55,9655,982.5
04/15/20255,9606,2755,802.56,025
04/16/20256,1006,2155,932.55,955
04/17/20256,032.56,1505,947.56,042.5
04/20/20256,1006,3506,1006,255
04/21/20256,3606,4956,1756,175
04/23/20256,4506,5956,2006,310
04/24/20256,3306,5456,242.56,520
04/27/20256,6306,7106,437.56,677.5
04/28/20256,597.56,6706,2706,280
04/29/20256,3006,3205,942.56,027.5
05/01/20256,027.56,167.55,972.56,002.5
05/04/20256,012.56,0905,9005,912.5
05/05/20255,912.55,9705,797.55,797.5
05/06/20255,8055,8255,577.55,590
05/07/20255,6205,712.55,6155,665
05/08/20255,6805,7505,6205,677.5
05/11/20255,7505,847.55,7505,790
05/12/20255,7905,8655,722.55,820
05/13/20255,8205,8955,7855,785
05/14/20255,8205,9305,7055,732.5
05/15/20255,7655,8005,647.55,710
05/19/20255,7105,7655,6005,600
05/20/20255,6305,687.55,4405,450
05/21/20255,4605,642.55,4005,495
05/22/20255,4955,507.55,4155,425
05/25/20255,447.55,4805,3505,357.5
05/26/20255,382.55,4305,232.55,252.5
05/27/20255,257.55,4205,242.55,280
05/28/20255,3105,3555,2105,217.5
05/29/20255,2205,4155,197.55,300
06/01/20255,2905,2905,1505,195
06/02/20255,2055,3005,2055,275
06/03/20255,2755,4155,2405,395
06/04/20255,392.55,4005,3305,400
06/09/20255,4305,497.55,4305,480
06/10/20255,4805,482.55,382.55,407.5
06/11/20255,397.55,397.55,2205,230
06/12/20254,8655,0954,8655,000
06/15/20255,0005,032.54,922.55,000
06/16/20255,002.55,017.54,9254,930
06/17/20254,9054,9254,767.54,815
06/18/20254,8154,857.54,6954,695
06/19/20254,7004,832.54,6504,790
06/22/20254,6854,6854,5804,590
06/23/20254,767.54,8404,7004,820
06/24/20254,8254,8504,7504,755
06/25/20254,7604,8004,7004,725
06/26/20254,7254,7654,6504,722.5
06/29/20254,742.54,9304,717.54,900
06/30/20254,9705,112.54,9105,075
07/01/20255,0755,2105,012.55,057.5
07/02/20255,1455,2305,1055,145
07/03/20255,1705,247.55,0755,160
07/06/20255,1155,1255,002.55,092.5
07/07/20255,122.55,157.54,9805,017.5
07/08/20255,0305,0955,017.55,055
07/09/20255,102.55,1455,1005,112.5
07/10/20255,1555,177.55,0205,110
07/13/20255,1005,237.55,0805,090
07/15/20255,0905,1504,9454,980
07/16/20255,0555,1505,0055,117.5
07/17/20255,1355,1455,052.55,087.5
07/20/20255,0905,3505,0905,240
07/21/20255,3005,487.55,287.55,397.5
07/22/20255,487.55,8005,4405,602.5
07/23/20255,7555,962.55,6205,877.5
07/24/20255,8805,9205,677.55,702.5
07/27/20255,7105,7805,537.55,562.5
07/28/20255,572.55,712.55,572.55,595
07/29/20255,7506,027.55,6805,900
07/30/20255,9906,0505,8105,850
07/31/20255,8506,092.55,8405,927.5
08/03/20255,9806,072.55,9505,967.5
08/04/20255,972.56,0155,8705,910
08/05/20255,9806,0855,9406,000
08/06/20256,0156,1756,0156,150
08/07/20256,097.56,1355,877.55,912.5
08/10/20255,977.55,997.55,8355,845
08/11/20255,8355,8455,5455,577.5
08/12/20255,5755,577.55,467.55,470
08/13/20255,4705,4705,3505,350
08/14/20255,3505,4555,322.55,432.5
08/17/20255,4455,532.55,337.55,350
08/18/20255,3505,432.55,3055,322.5
08/19/20255,3405,3755,3205,335
08/20/20255,3405,4405,3405,400
08/21/20255,4255,437.55,3655,395
08/24/20255,4655,6155,442.55,605
08/25/20255,6255,7205,492.55,492.5
08/26/20255,5005,557.55,3605,377.5
08/27/20255,4005,602.55,3805,402.5
08/28/20255,4155,6505,3905,470
08/31/20255,502.55,5355,3205,345
09/01/20255,3655,392.54,8505,120
09/02/20255,1305,162.54,9305,072.5
09/03/20255,0955,1555,0755,092.5
09/04/20255,1055,162.55,0205,082.5
09/07/20254,9555,1004,942.55,020
09/08/20255,0305,127.55,012.55,025
09/09/20255,0455,142.55,032.55,112.5
09/10/20255,1405,1404,9554,955
09/11/20254,9705,0004,857.54,930
09/14/20254,9305,167.54,8455,145
09/15/20255,1405,212.55,1305,177.5
09/16/20255,1855,282.55,1555,200
09/17/20255,2505,382.55,2155,260
09/18/20255,2905,2955,167.55,277.5
09/21/20255,317.55,4105,302.55,305
09/22/20255,302.55,302.55,1405,190
09/23/20255,222.55,2305,1255,202.5
09/24/20255,207.55,2705,147.55,155
09/25/20255,157.55,2505,087.55,105
09/28/20255,102.55,102.54,9955,005
09/29/20255,0505,082.54,977.55,010
09/30/20255,032.55,072.54,9255,035
10/01/20255,0605,0904,9755,007.5
10/02/20255,032.55,0404,9404,980
10/05/20254,9955,052.54,867.54,872.5
10/06/20254,8954,9904,8654,920
10/07/20254,922.54,942.54,832.54,840
10/08/20254,8654,937.54,8354,840
10/09/20254,8604,8954,8204,870
10/12/20254,8404,8404,7304,740
10/13/20254,742.54,7754,6554,680
10/14/20254,6954,862.54,6954,815
10/15/20254,8154,9204,7704,860
10/16/20254,8405,207.54,632.54,920
10/19/20254,942.54,9954,8404,927.5
10/20/20254,9804,9804,8654,870
10/21/20254,8854,9604,8654,870
10/22/20254,897.54,902.54,8304,860
10/23/20254,8855,082.54,882.55,082.5
10/26/20255,0855,132.54,9955,027.5
10/27/20255,0305,2205,0305,150
10/29/20255,1505,207.55,0955,105
10/30/20255,1205,1755,0905,140
11/02/20255,1555,3405,1555,220
11/03/20255,2005,2255,067.55,120
11/04/20255,1205,2255,0755,190
11/05/20255,1905,217.55,1355,147.5
11/06/20255,1755,1805,0505,062.5
11/09/20255,0655,192.55,017.55,022.5
11/10/20255,1505,272.55,0255,135
11/11/20255,1705,242.54,9204,920
11/12/20254,952.55,042.54,9204,987.5
11/13/20254,987.54,987.54,872.54,945
11/16/20254,9905,0204,952.54,965
11/17/20254,9705,057.54,9254,960
11/18/20254,962.55,0154,9504,955
11/19/20254,977.55,0154,932.54,960
11/20/20254,962.54,9704,9054,910
11/23/20254,917.54,9204,8704,872.5
11/24/20254,872.54,927.54,772.54,797.5
11/25/20254,797.54,8254,7504,762.5
11/26/20254,7654,8204,7604,767.5
11/27/20254,8004,8054,7204,742.5
11/30/20254,742.54,7854,7204,780
12/01/20254,8104,832.54,7804,782.5
12/02/20254,787.54,812.54,7404,755
12/03/20254,7654,7854,7204,730
12/04/20254,7354,747.54,7104,732.5
12/07/20254,782.55,1154,752.54,790
12/08/20254,8004,8254,712.54,727.5
12/09/20254,7304,8454,632.54,705
12/10/20254,7304,747.54,672.54,675
12/11/20254,7104,7254,6404,670
12/14/20254,7004,7254,6704,697.5
12/15/20254,7054,7104,652.54,685
12/16/20254,6854,7054,647.54,657.5
12/17/20254,662.54,712.54,6504,655
12/18/20254,6554,6854,642.54,670
12/21/20254,6704,682.54,5904,590
12/22/20254,5904,602.54,5304,535
12/23/20254,5354,607.54,5054,505
12/24/20254,517.54,697.54,517.54,570
12/25/20254,6004,6854,5204,550
12/28/20254,552.54,5754,502.54,502.5
12/29/20254,517.54,5304,4904,502.5
12/30/20254,5054,6654,5054,577.5