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
2026 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,199.0351
CLOSE 4,185.8553
Low
LOW 3,600
High
HIGH 4,865
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2026 | 4,577.5 | 4,622.5 | 4,560 | 4,600 |
| 01/04/2026 | 4,600 | 4,607.5 | 4,550 | 4,557.5 |
| 01/05/2026 | 4,572.5 | 4,615 | 4,550 | 4,567.5 |
| 01/06/2026 | 4,580 | 4,662.5 | 4,542.5 | 4,575 |
| 01/07/2026 | 4,572.5 | 4,575 | 4,515 | 4,550 |
| 01/08/2026 | 4,560 | 4,585 | 4,515 | 4,532.5 |
| 01/11/2026 | 4,525 | 4,547.5 | 4,500 | 4,515 |
| 01/12/2026 | 4,537.5 | 4,575 | 4,505 | 4,532.5 |
| 01/13/2026 | 4,535 | 4,575 | 4,435 | 4,437.5 |
| 01/14/2026 | 4,452.5 | 4,507.5 | 4,422.5 | 4,505 |
| 01/15/2026 | 4,510 | 4,525 | 4,445 | 4,470 |
| 01/18/2026 | 4,470 | 4,627.5 | 4,470 | 4,590 |
| 01/19/2026 | 4,607.5 | 4,632.5 | 4,512.5 | 4,532.5 |
| 01/20/2026 | 4,542.5 | 4,542.5 | 4,400 | 4,437.5 |
| 01/21/2026 | 4,437.5 | 4,560 | 4,437.5 | 4,560 |
| 01/22/2026 | 4,547.5 | 4,575 | 4,540 | 4,562.5 |
| 01/25/2026 | 4,550 | 4,582.5 | 4,500 | 4,520 |
| 01/26/2026 | 4,530 | 4,615 | 4,490 | 4,497.5 |
| 01/27/2026 | 4,505 | 4,620 | 4,505 | 4,595 |
| 01/28/2026 | 4,595 | 4,662.5 | 4,552.5 | 4,610 |
| 01/29/2026 | 4,610 | 4,630 | 4,500 | 4,525 |
| 02/01/2026 | 4,502.5 | 4,502.5 | 4,425 | 4,447.5 |
| 02/02/2026 | 4,470 | 4,490 | 4,447.5 | 4,450 |
| 02/03/2026 | 4,462.5 | 4,517.5 | 4,447.5 | 4,447.5 |
| 02/04/2026 | 4,480 | 4,492.5 | 4,437.5 | 4,440 |
| 02/05/2026 | 4,442.5 | 4,467.5 | 4,400 | 4,435 |
| 02/08/2026 | 4,450 | 4,535 | 4,447.5 | 4,530 |
| 02/09/2026 | 4,547.5 | 4,570 | 4,487.5 | 4,500 |
| 02/10/2026 | 4,500 | 4,560 | 4,472.5 | 4,497.5 |
| 02/11/2026 | 4,500 | 4,585 | 4,495 | 4,565 |
| 02/12/2026 | 4,567.5 | 4,620 | 4,552.5 | 4,597.5 |
| 02/15/2026 | 4,670 | 4,865 | 4,667.5 | 4,715 |
| 02/16/2026 | 4,720 | 4,780 | 4,685 | 4,695 |
| 02/17/2026 | 4,740 | 4,757.5 | 4,620 | 4,650 |
| 02/18/2026 | 4,615 | 4,675 | 4,430 | 4,447.5 |
| 02/19/2026 | 4,512.5 | 4,530 | 4,430 | 4,482.5 |
| 02/22/2026 | 4,495 | 4,552.5 | 4,447.5 | 4,447.5 |
| 02/23/2026 | 4,455 | 4,470 | 4,425 | 4,440 |
| 02/24/2026 | 4,445 | 4,460 | 4,382.5 | 4,390 |
| 02/25/2026 | 4,392.5 | 4,452.5 | 4,375 | 4,397.5 |
| 02/26/2026 | 4,412.5 | 4,437.5 | 4,320 | 4,350 |
| 03/01/2026 | 4,080 | 4,192.5 | 3,950 | 4,132.5 |
| 03/02/2026 | 4,252.5 | 4,377.5 | 4,100 | 4,130 |
| 03/03/2026 | 4,110 | 4,185 | 4,000 | 4,107.5 |
| 03/04/2026 | 4,147.5 | 4,217.5 | 4,090 | 4,150 |
| 03/05/2026 | 4,152.5 | 4,180 | 4,062.5 | 4,102.5 |
| 03/08/2026 | 4,000 | 4,147.5 | 3,987.5 | 4,050 |
| 03/09/2026 | 4,150 | 4,175 | 4,087.5 | 4,130 |
| 03/10/2026 | 4,097.5 | 4,110 | 4,027.5 | 4,060 |
| 03/11/2026 | 4,120 | 4,120 | 4,047.5 | 4,080 |
| 03/12/2026 | 4,067.5 | 4,077.5 | 4,007.5 | 4,035 |
| 03/15/2026 | 4,037.5 | 4,045 | 3,995 | 4,012.5 |
| 03/16/2026 | 4,017.5 | 4,095 | 4,017.5 | 4,055 |
| 03/17/2026 | 4,065 | 4,085 | 4,017.5 | 4,017.5 |
| 03/18/2026 | 4,020 | 4,047.5 | 4,005 | 4,047.5 |
| 03/22/2026 | 4,010 | 4,012.5 | 3,882.5 | 4,005 |
| 03/23/2026 | 4,000 | 4,005 | 3,900 | 3,922.5 |
| 03/24/2026 | 3,927.5 | 3,975 | 3,912.5 | 3,920 |
| 03/25/2026 | 3,925 | 3,970 | 3,900 | 3,902.5 |
| 03/26/2026 | 3,907.5 | 3,942.5 | 3,850 | 3,862.5 |
| 03/29/2026 | 3,862.5 | 3,912.5 | 3,780 | 3,780 |
| 03/30/2026 | 3,780 | 3,925 | 3,780 | 3,802.5 |
| 03/31/2026 | 3,847.5 | 3,865 | 3,825 | 3,847.5 |
| 04/01/2026 | 3,822.5 | 3,827.5 | 3,797.5 | 3,822.5 |
| 04/02/2026 | 3,827.5 | 3,830 | 3,802.5 | 3,825 |
| 04/05/2026 | 3,832.5 | 3,895 | 3,832.5 | 3,870 |
| 04/06/2026 | 3,860 | 3,892.5 | 3,762.5 | 3,772.5 |
| 04/07/2026 | 3,892.5 | 3,937.5 | 3,850 | 3,912.5 |
| 04/08/2026 | 3,912.5 | 3,915 | 3,832.5 | 3,832.5 |
| 04/09/2026 | 3,835 | 3,982.5 | 3,835 | 3,967.5 |
| 04/12/2026 | 3,915 | 3,915 | 3,830 | 3,870 |
| 04/13/2026 | 3,910 | 4,007.5 | 3,900 | 3,937.5 |
| 04/14/2026 | 3,952.5 | 4,317.5 | 3,940 | 4,172.5 |
| 04/15/2026 | 4,180 | 4,400 | 4,062.5 | 4,145 |
| 04/16/2026 | 4,150 | 4,557.5 | 4,147.5 | 4,557.5 |
| 04/19/2026 | 4,557.5 | 4,640 | 4,480 | 4,500 |
| 04/20/2026 | 4,560 | 4,740 | 4,402.5 | 4,417.5 |
| 04/21/2026 | 4,475 | 4,512.5 | 4,327.5 | 4,330 |
| 04/23/2026 | 4,335 | 4,442.5 | 4,120 | 4,310 |
| 04/26/2026 | 4,350 | 4,370 | 4,307.5 | 4,312.5 |
| 04/27/2026 | 4,262.5 | 4,327.5 | 4,190 | 4,190 |
| 04/28/2026 | 4,205 | 4,237.5 | 4,147.5 | 4,157.5 |
| 04/29/2026 | 4,140 | 4,302.5 | 4,127.5 | 4,180 |
| 05/03/2026 | 4,200 | 4,220 | 4,140 | 4,145 |
| 05/04/2026 | 4,145 | 4,195 | 4,142.5 | 4,167.5 |
| 05/05/2026 | 4,230 | 4,335 | 4,175 | 4,285 |
| 05/06/2026 | 4,360 | 4,415 | 4,305 | 4,330 |
| 05/07/2026 | 4,362.5 | 4,425 | 4,280 | 4,305 |
| 05/10/2026 | 4,307.5 | 4,362.5 | 4,267.5 | 4,325 |
| 05/11/2026 | 4,245 | 4,265 | 4,147.5 | 4,155 |
| 05/12/2026 | 4,162.5 | 4,197.5 | 4,055 | 4,062.5 |
| 05/13/2026 | 4,070 | 4,135 | 4,067.5 | 4,097.5 |
| 05/14/2026 | 4,092.5 | 4,140 | 4,025 | 4,057.5 |
| 05/17/2026 | 4,062.5 | 4,090 | 3,980 | 3,980 |
| 05/19/2026 | 3,937.5 | 4,000 | 3,867.5 | 3,885 |
| 05/20/2026 | 3,902.5 | 3,920 | 3,687.5 | 3,687.5 |
| 05/21/2026 | 3,677.5 | 3,845 | 3,600 | 3,817.5 |
| 05/24/2026 | 3,790 | 3,887.5 | 3,790 | 3,860 |
| 05/25/2026 | 3,862.5 | 3,865 | 3,812.5 | 3,835 |
| 05/31/2026 | 3,835 | 3,947.5 | 3,805 | 3,805 |
| 06/01/2026 | 3,850 | 3,915 | 3,842.5 | 3,897.5 |
| 06/02/2026 | 3,900 | 3,915 | 3,850 | 3,850 |
| 06/03/2026 | 3,862.5 | 3,935 | 3,835 | 3,835 |
| 06/04/2026 | 3,850 | 3,932.5 | 3,830 | 3,860 |
| 06/07/2026 | 3,857.5 | 3,857.5 | 3,770 | 3,815 |
| 06/08/2026 | 3,807.5 | 3,840 | 3,762.5 | 3,770 |
| 06/09/2026 | 3,767.5 | 3,785 | 3,680 | 3,685 |
| 06/10/2026 | 3,685 | 3,740 | 3,632.5 | 3,655 |
| 06/11/2026 | 3,672.5 | 3,740 | 3,647.5 | 3,675 |
| 06/14/2026 | 3,750 | 3,820 | 3,742.5 | 3,760 |
| 06/15/2026 | 3,770 | 3,825 | 3,742.5 | 3,750 |
| 06/16/2026 | 3,745 | 3,765 | 3,717.5 | 3,725 |
| 06/17/2026 | 3,730 | 3,905 | 3,730 | 3,852.5 |
| 06/18/2026 | 3,850 | 3,857.5 | 3,797.5 | 3,825 |