Konya Çimento Sanayii Anonim Sirketi (IST:KONYA)
Turkey
· Delayed Price · Currency is TRY 4,732.50
+2.50 (0.05%)
Dec 5, 2025, 6:09 PM GMT+3
IST:KONYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,735.00 | 4,747.50 | 4,710.00 | 4,732.50 | 4,732.50 | 0.05% | 6,826 |
| Dec 4, 2025 | 4,765.00 | 4,785.00 | 4,720.00 | 4,730.00 | 4,730.00 | -0.53% | 5,046 |
| Dec 3, 2025 | 4,787.50 | 4,812.50 | 4,740.00 | 4,755.00 | 4,755.00 | -0.58% | 6,327 |
| Dec 2, 2025 | 4,810.00 | 4,832.50 | 4,780.00 | 4,782.50 | 4,782.50 | 0.05% | 5,919 |
| Dec 1, 2025 | 4,742.50 | 4,785.00 | 4,720.00 | 4,780.00 | 4,780.00 | 0.79% | 5,418 |
| Nov 28, 2025 | 4,800.00 | 4,805.00 | 4,720.00 | 4,742.50 | 4,742.50 | -0.52% | 5,344 |
| Nov 27, 2025 | 4,765.00 | 4,820.00 | 4,760.00 | 4,767.50 | 4,767.50 | 0.10% | 5,545 |
| Nov 26, 2025 | 4,797.50 | 4,825.00 | 4,750.00 | 4,762.50 | 4,762.50 | -0.73% | 5,721 |
| Nov 25, 2025 | 4,872.50 | 4,927.50 | 4,772.50 | 4,797.50 | 4,797.50 | -1.54% | 9,594 |
| Nov 24, 2025 | 4,917.50 | 4,920.00 | 4,870.00 | 4,872.50 | 4,872.50 | -0.76% | 6,122 |
| Nov 21, 2025 | 4,962.50 | 4,970.00 | 4,905.00 | 4,910.00 | 4,910.00 | -1.01% | 4,514 |
| Nov 20, 2025 | 4,977.50 | 5,015.00 | 4,932.50 | 4,960.00 | 4,960.00 | 0.10% | 8,959 |
| Nov 19, 2025 | 4,962.50 | 5,015.00 | 4,950.00 | 4,955.00 | 4,955.00 | -0.10% | 8,679 |
| Nov 18, 2025 | 4,970.00 | 5,057.50 | 4,925.00 | 4,960.00 | 4,960.00 | -0.10% | 12,676 |
| Nov 17, 2025 | 4,990.00 | 5,020.00 | 4,952.50 | 4,965.00 | 4,965.00 | 0.40% | 8,108 |
| Nov 14, 2025 | 4,987.50 | 4,987.50 | 4,872.50 | 4,945.00 | 4,945.00 | -0.85% | 8,463 |
| Nov 13, 2025 | 4,952.50 | 5,042.50 | 4,920.00 | 4,987.50 | 4,987.50 | 1.37% | 13,725 |
| Nov 12, 2025 | 5,170.00 | 5,242.50 | 4,920.00 | 4,920.00 | 4,920.00 | -4.19% | 20,763 |
| Nov 11, 2025 | 5,150.00 | 5,272.50 | 5,025.00 | 5,135.00 | 5,135.00 | 2.24% | 43,183 |
| Nov 10, 2025 | 5,065.00 | 5,192.50 | 5,017.50 | 5,022.50 | 5,022.50 | -0.79% | 11,914 |
| Nov 7, 2025 | 5,175.00 | 5,180.00 | 5,050.00 | 5,062.50 | 5,062.50 | -1.65% | 7,936 |
| Nov 6, 2025 | 5,190.00 | 5,217.50 | 5,135.00 | 5,147.50 | 5,147.50 | -0.82% | 10,527 |
| Nov 5, 2025 | 5,120.00 | 5,225.00 | 5,075.00 | 5,190.00 | 5,190.00 | 1.37% | 10,967 |
| Nov 4, 2025 | 5,200.00 | 5,225.00 | 5,067.50 | 5,120.00 | 5,120.00 | -1.92% | 10,578 |
| Nov 3, 2025 | 5,155.00 | 5,340.00 | 5,155.00 | 5,220.00 | 5,220.00 | 1.56% | 19,477 |
| Oct 31, 2025 | 5,120.00 | 5,175.00 | 5,090.00 | 5,140.00 | 5,140.00 | 0.69% | 14,474 |
| Oct 30, 2025 | 5,150.00 | 5,207.50 | 5,095.00 | 5,105.00 | 5,105.00 | -0.87% | 17,301 |
| Oct 28, 2025 | 5,030.00 | 5,220.00 | 5,030.00 | 5,150.00 | 5,150.00 | 2.44% | 12,427 |
| Oct 27, 2025 | 5,085.00 | 5,132.50 | 4,995.00 | 5,027.50 | 5,027.50 | -1.08% | 10,649 |
| Oct 24, 2025 | 4,885.00 | 5,082.50 | 4,882.50 | 5,082.50 | 5,082.50 | 4.58% | 19,469 |
| Oct 23, 2025 | 4,897.50 | 4,902.50 | 4,830.00 | 4,860.00 | 4,860.00 | -0.21% | 8,387 |
| Oct 22, 2025 | 4,885.00 | 4,960.00 | 4,865.00 | 4,870.00 | 4,870.00 | - | 8,672 |
| Oct 21, 2025 | 4,980.00 | 4,980.00 | 4,865.00 | 4,870.00 | 4,870.00 | -1.17% | 8,185 |
| Oct 20, 2025 | 4,942.50 | 4,995.00 | 4,840.00 | 4,927.50 | 4,927.50 | 0.15% | 9,804 |
| Oct 17, 2025 | 4,840.00 | 5,207.50 | 4,632.50 | 4,920.00 | 4,920.00 | 1.23% | 38,722 |
| Oct 16, 2025 | 4,815.00 | 4,920.00 | 4,770.00 | 4,860.00 | 4,860.00 | 0.93% | 14,560 |
| Oct 15, 2025 | 4,695.00 | 4,862.50 | 4,695.00 | 4,815.00 | 4,815.00 | 2.88% | 16,991 |
| Oct 14, 2025 | 4,742.50 | 4,775.00 | 4,655.00 | 4,680.00 | 4,680.00 | -1.27% | 10,330 |
| Oct 13, 2025 | 4,840.00 | 4,840.00 | 4,730.00 | 4,740.00 | 4,740.00 | -2.67% | 8,395 |
| Oct 10, 2025 | 4,860.00 | 4,895.00 | 4,820.00 | 4,870.00 | 4,870.00 | 0.62% | 7,674 |
| Oct 9, 2025 | 4,865.00 | 4,937.50 | 4,835.00 | 4,840.00 | 4,840.00 | - | 7,950 |
| Oct 8, 2025 | 4,922.50 | 4,942.50 | 4,832.50 | 4,840.00 | 4,840.00 | -1.63% | 7,997 |
| Oct 7, 2025 | 4,895.00 | 4,990.00 | 4,865.00 | 4,920.00 | 4,920.00 | 0.97% | 8,594 |
| Oct 6, 2025 | 4,995.00 | 5,052.50 | 4,867.50 | 4,872.50 | 4,872.50 | -2.16% | 9,894 |
| Oct 3, 2025 | 5,032.50 | 5,040.00 | 4,940.00 | 4,980.00 | 4,980.00 | -0.55% | 7,311 |
| Oct 2, 2025 | 5,060.00 | 5,090.00 | 4,975.00 | 5,007.50 | 5,007.50 | -0.55% | 7,643 |
| Oct 1, 2025 | 5,032.50 | 5,072.50 | 4,925.00 | 5,035.00 | 5,035.00 | 0.50% | 11,761 |
| Sep 30, 2025 | 5,050.00 | 5,082.50 | 4,977.50 | 5,010.00 | 5,010.00 | 0.10% | 8,251 |
| Sep 29, 2025 | 5,102.50 | 5,102.50 | 4,995.00 | 5,005.00 | 5,005.00 | -1.96% | 10,042 |
| Sep 26, 2025 | 5,157.50 | 5,250.00 | 5,087.50 | 5,105.00 | 5,105.00 | -0.97% | 9,023 |