KONYA
KONYA ÇİMENTO SANAYİİ A.Ş.
17:59:06
3825 ₺
-27.500 (%-0.71)
Önceki Kapanış: 3852.5·
Volatilite: 1.560
Düşük₺3797.5
Yüksek₺3857.5
Piyasa Verileri
Önceki haftaya göre (WoW)
+4.08%
Önceki aya göre (MoM)
-0.26%
Yılbaşından bugüne (YTD)
-16.44%
Önceki yıla göre (YoY)
-20.56%
KONYA: KONYA ÇİMENTO SANAYİİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 254,8616
KAPANIŞ 254,097
En Düşük
DÜŞÜK 230,6738
En Yüksek
YÜKSEK 285,9192
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 253,4504 | 254,2258 | 252,9658 | 253,6443 |
| 20.06.2017 | 253,2566 | 253,8381 | 252,1904 | 252,2874 |
| 21.06.2017 | 252,9658 | 253,4504 | 252,3843 | 253,2566 |
| 22.06.2017 | 254,0319 | 255,3889 | 253,1596 | 253,1596 |
| 27.06.2017 | 253,3535 | 254,7104 | 251,9966 | 252,2874 |
| 28.06.2017 | 252,9658 | 254,8073 | 251,512 | 251,512 |
| 29.06.2017 | 251,7058 | 251,8027 | 250,5428 | 251,512 |
| 02.07.2017 | 251,8997 | 255,8735 | 251,8027 | 252,9658 |
| 03.07.2017 | 253,935 | 255,4858 | 253,935 | 255,0012 |
| 04.07.2017 | 255,6796 | 256,8427 | 253,4504 | 253,4504 |
| 05.07.2017 | 253,935 | 255,2919 | 252,2874 | 252,772 |
| 06.07.2017 | 252,9658 | 252,9658 | 251,2212 | 251,9966 |
| 09.07.2017 | 252,5781 | 256,8427 | 252,5781 | 254,6135 |
| 10.07.2017 | 255,7765 | 256,455 | 254,6135 | 255,0012 |
| 11.07.2017 | 255,2919 | 265,3718 | 255,2919 | 261,6888 |
| 12.07.2017 | 262,8518 | 265,2749 | 258,1027 | 258,975 |
| 13.07.2017 | 260,4288 | 264,2087 | 259,6534 | 260,7195 |
| 16.07.2017 | 262,2703 | 263,2395 | 260,6226 | 260,9134 |
| 17.07.2017 | 261,5918 | 263,1426 | 259,3626 | 259,9442 |
| 18.07.2017 | 260,7195 | 263,5303 | 260,138 | 261,8826 |
| 19.07.2017 | 262,2703 | 263,0457 | 259,9442 | 259,9442 |
| 20.07.2017 | 260,0411 | 261,9795 | 259,3626 | 260,8165 |
| 23.07.2017 | 261,1072 | 263,5303 | 260,7195 | 261,6888 |
| 24.07.2017 | 262,4641 | 264,6933 | 261,4949 | 263,918 |
| 25.07.2017 | 264,5964 | 266,5349 | 264,4026 | 265,7595 |
| 26.07.2017 | 266,4379 | 267,2133 | 264,5964 | 265,6626 |
| 27.07.2017 | 266,9225 | 269,9271 | 264,6933 | 267,5041 |
| 30.07.2017 | 269,1517 | 275,7424 | 269,0548 | 273,1255 |
| 31.07.2017 | 274,2886 | 285,9192 | 267,601 | 281,0731 |
| 01.08.2017 | 282,5269 | 283,3992 | 274,3855 | 274,7732 |
| 02.08.2017 | 276,1301 | 283,9808 | 274,3855 | 277,3901 |
| 03.08.2017 | 279,1347 | 285,2408 | 278,2624 | 279,3285 |
| 06.08.2017 | 280,1039 | 282,43 | 276,324 | 277,0993 |
| 07.08.2017 | 278,1655 | 279,1347 | 272,544 | 272,8348 |
| 08.08.2017 | 272,9317 | 274,8701 | 270,6056 | 272,4471 |
| 09.08.2017 | 273,1255 | 275,2578 | 271,5748 | 271,5748 |
| 10.08.2017 | 272,4471 | 272,4471 | 264,1118 | 265,1779 |
| 13.08.2017 | 266,8256 | 271,8656 | 266,5349 | 268,1825 |
| 14.08.2017 | 269,2487 | 270,121 | 259,5565 | 260,3319 |
| 15.08.2017 | 262,658 | 264,0149 | 255,0981 | 260,8165 |
| 16.08.2017 | 262,658 | 264,1118 | 260,5257 | 260,5257 |
| 17.08.2017 | 260,5257 | 263,6272 | 259,0719 | 260,2349 |
| 20.08.2017 | 262,658 | 262,658 | 260,138 | 260,7195 |
| 21.08.2017 | 262,1734 | 262,1734 | 257,3273 | 257,8119 |
| 22.08.2017 | 257,8119 | 261,1072 | 255,9704 | 256,6488 |
| 23.08.2017 | 257,715 | 270,2179 | 257,715 | 261,4949 |
| 24.08.2017 | 262,658 | 263,6272 | 257,2304 | 258,3934 |
| 27.08.2017 | 259,6534 | 259,6534 | 257,8119 | 257,8119 |
| 28.08.2017 | 258,6842 | 259,8473 | 257,8119 | 258,0057 |
| 30.08.2017 | 258,0057 | 259,5565 | 257,8119 | 258,4903 |
| 04.09.2017 | 258,4903 | 261,398 | 258,0057 | 258,1996 |
| 05.09.2017 | 258,6842 | 261,2042 | 258,0057 | 260,138 |
| 06.09.2017 | 261,3011 | 270,4117 | 261,2042 | 267,0195 |
| 07.09.2017 | 267,5041 | 268,9579 | 260,4288 | 260,8165 |
| 10.09.2017 | 262,658 | 263,4334 | 256,9396 | 261,7857 |
| 11.09.2017 | 262,658 | 262,658 | 260,3319 | 261,6888 |
| 12.09.2017 | 261,6888 | 264,5964 | 259,4596 | 260,2349 |
| 13.09.2017 | 260,2349 | 261,2042 | 258,2965 | 259,7503 |
| 14.09.2017 | 261,0103 | 262,3672 | 258,7811 | 258,7811 |
| 17.09.2017 | 260,7195 | 260,8165 | 256,8427 | 256,9396 |
| 18.09.2017 | 257,5211 | 257,5211 | 251,2212 | 251,8027 |
| 19.09.2017 | 253,7412 | 255,7765 | 251,9966 | 254,0319 |
| 20.09.2017 | 252,675 | 253,935 | 249,1859 | 250,6397 |
| 21.09.2017 | 250,6397 | 252,9658 | 248,992 | 250,0582 |
| 24.09.2017 | 249,6705 | 249,6705 | 240,0752 | 240,1721 |
| 25.09.2017 | 241,3352 | 245,6967 | 240,8506 | 245,6967 |
| 26.09.2017 | 246,0844 | 246,0844 | 240,8506 | 240,9475 |
| 27.09.2017 | 240,9475 | 258,3934 | 240,9475 | 252,1904 |
| 28.09.2017 | 252,9658 | 256,8427 | 249,9612 | 253,935 |
| 01.10.2017 | 254,5166 | 261,6888 | 252,9658 | 258,3934 |
| 02.10.2017 | 260,0411 | 262,3672 | 255,3889 | 255,3889 |
| 03.10.2017 | 255,6796 | 257,8119 | 253,6443 | 254,0319 |
| 04.10.2017 | 255,2919 | 258,6842 | 254,0319 | 254,6135 |
| 05.10.2017 | 255,0012 | 256,9396 | 253,7412 | 254,7104 |
| 08.10.2017 | 250,0582 | 250,0582 | 237,4583 | 244,7275 |
| 09.10.2017 | 246,3751 | 255,2919 | 246,3751 | 252,772 |
| 10.10.2017 | 251,7058 | 255,4858 | 249,0889 | 253,7412 |
| 11.10.2017 | 260,0411 | 267,9887 | 260,0411 | 262,658 |
| 12.10.2017 | 264,1118 | 264,5964 | 258,7811 | 258,7811 |
| 15.10.2017 | 258,975 | 261,6888 | 258,975 | 260,5257 |
| 16.10.2017 | 260,9134 | 261,4949 | 258,1027 | 259,4596 |
| 17.10.2017 | 260,4288 | 261,9795 | 258,0057 | 258,2965 |
| 18.10.2017 | 258,5873 | 264,0149 | 258,2965 | 260,8165 |
| 19.10.2017 | 261,6888 | 262,658 | 258,7811 | 259,3626 |
| 22.10.2017 | 259,5565 | 260,138 | 256,8427 | 256,8427 |
| 23.10.2017 | 257,5211 | 258,6842 | 253,935 | 254,3227 |
| 24.10.2017 | 254,5166 | 256,0673 | 254,5166 | 255,2919 |
| 25.10.2017 | 255,3889 | 256,5519 | 254,1289 | 254,4196 |
| 26.10.2017 | 253,935 | 255,8735 | 252,9658 | 253,4504 |
| 29.10.2017 | 254,9042 | 258,1027 | 254,9042 | 255,0981 |
| 30.10.2017 | 255,7765 | 257,715 | 255,0012 | 255,6796 |
| 31.10.2017 | 256,6488 | 257,8119 | 255,3889 | 257,2304 |
| 01.11.2017 | 257,715 | 259,7503 | 255,4858 | 256,1642 |
| 02.11.2017 | 258,3934 | 258,3934 | 253,4504 | 253,6443 |
| 05.11.2017 | 254,4196 | 255,9704 | 253,6443 | 254,4196 |
| 06.11.2017 | 255,0981 | 258,7811 | 253,6443 | 253,6443 |
| 07.11.2017 | 255,8735 | 256,8427 | 252,9658 | 254,4196 |
| 08.11.2017 | 255,3889 | 255,4858 | 243,0798 | 250,252 |
| 09.11.2017 | 251,0274 | 252,9658 | 245,9874 | 248,1197 |
| 12.11.2017 | 249,0889 | 249,4766 | 246,1813 | 247,1505 |
| 13.11.2017 | 247,1505 | 251,9966 | 245,9874 | 248,4105 |
| 14.11.2017 | 249,9612 | 249,9612 | 241,4321 | 241,4321 |
| 15.11.2017 | 243,2736 | 246,1813 | 241,1414 | 241,7229 |
| 16.11.2017 | 241,529 | 243,2736 | 236,4891 | 237,5552 |
| 19.11.2017 | 238,4275 | 239,9783 | 235,6168 | 236,7799 |
| 20.11.2017 | 235,8107 | 238,2337 | 234,5507 | 237,4583 |
| 21.11.2017 | 237,7491 | 242,3044 | 236,1014 | 240,1721 |
| 22.11.2017 | 240,2691 | 241,2383 | 237,4583 | 237,5552 |
| 23.11.2017 | 237,3614 | 238,9122 | 236,1014 | 237,4583 |
| 26.11.2017 | 237,6522 | 239,8814 | 236,7799 | 238,9122 |
| 27.11.2017 | 238,9122 | 241,2383 | 233,0968 | 233,0968 |
| 28.11.2017 | 233,0968 | 234,0661 | 230,6738 | 230,6738 |
| 29.11.2017 | 231,643 | 236,4891 | 231,643 | 234,5507 |
| 30.11.2017 | 234,0661 | 234,5507 | 230,6738 | 233,2907 |
| 03.12.2017 | 233,4845 | 236,0045 | 233,2907 | 235,5199 |
| 04.12.2017 | 236,4891 | 238,9122 | 234,5507 | 237,3614 |
| 05.12.2017 | 237,4583 | 238,7183 | 236,3922 | 236,8768 |
| 06.12.2017 | 236,586 | 241,3352 | 235,9076 | 238,4275 |
| 07.12.2017 | 238,0399 | 241,3352 | 237,4583 | 240,8506 |
| 10.12.2017 | 241,8198 | 244,7275 | 241,8198 | 243,3706 |
| 11.12.2017 | 244,2428 | 251,512 | 243,2736 | 246,3751 |
| 12.12.2017 | 247,5382 | 248,6043 | 242,9829 | 243,2736 |
| 13.12.2017 | 244,2428 | 248,6043 | 242,4983 | 248,1197 |
| 14.12.2017 | 248,1197 | 250,0582 | 246,3751 | 246,472 |
| 17.12.2017 | 247,1505 | 250,0582 | 247,1505 | 247,2474 |
| 18.12.2017 | 248,0228 | 249,4766 | 245,5028 | 246,6659 |
| 19.12.2017 | 247,3443 | 248,6043 | 245,2121 | 245,2121 |
| 20.12.2017 | 245,7936 | 253,7412 | 245,7936 | 250,0582 |
| 21.12.2017 | 251,9966 | 252,1904 | 247,1505 | 247,1505 |
| 24.12.2017 | 251,9966 | 251,9966 | 247,732 | 248,6043 |
| 25.12.2017 | 249,1859 | 249,2828 | 246,569 | 246,9567 |
| 26.12.2017 | 247,6351 | 247,6351 | 242,3044 | 245,6967 |
| 27.12.2017 | 245,2121 | 248,992 | 245,2121 | 248,1197 |
| 28.12.2017 | 248,2166 | 249,4766 | 246,1813 | 247,1505 |