Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
KONYA ÇİMENTO SANAYİİ A.Ş. logosu
KONYA
KONYA ÇİMENTO SANAYİİ A.Ş.
18:10:00
3825 ₺
-27.500 (%-0.71)
Önceki Kapanış: 3852.5·
Volatilite: 1.560
Düşük₺3797.5
Yüksek₺3857.5
AL3825
SAT3830

Piyasa Verileri

Spot Piyasa
A:3825
S:3830
Önceki haftaya göre (WoW)
+4.08%
Önceki aya göre (MoM)
-0.26%
Yılbaşından bugüne (YTD)
-16.44%
Önceki yıla göre (YoY)
-20.56%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KONYA: KONYA ÇİMENTO SANAYİİ A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 450,2925
KAPANIŞ 449,8456

En Düşük

DÜŞÜK 150

En Yüksek

YÜKSEK 1.286,8
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020272,6274,2269,5272
02.01.2020270,1270,1251,5256,8
05.01.2020253256,2245,2245,2
06.01.2020248,3257247,4252,5
07.01.2020241,3252,4241247
08.01.2020257278,6257275
09.01.2020274,8286,9270281,4
12.01.2020283294281,7290,8
13.01.2020289,5289,5279282,4
14.01.2020281285,5270275,5
15.01.2020278,1288277,5280,5
16.01.2020281,6284,5277,1281
19.01.2020283285281,4282,5
20.01.2020280,3286,5278,6283,5
21.01.2020285,1292,7280,1285
22.01.2020285,2299,9284,3291,6
23.01.2020294,3304,9290,1301,2
26.01.2020301,2308295,3297
27.01.2020300,1301,9291,3292,2
28.01.2020297,5305,8293,1298,3
29.01.2020298,8299280,3283,6
30.01.2020285285,9276,5276,6
02.02.2020275,4279,3273275,5
03.02.2020277,2282,7277,2282
04.02.2020282,4285,4279,4280,3
05.02.2020280,3283,3277,9279,1
06.02.2020279,7282,7277,9279
09.02.2020278,7282,3261,5269,5
10.02.2020272,5274,2264,4270,5
11.02.2020270,8277,1270272,2
12.02.2020273274,6271,1271,8
13.02.2020273,9274,1271,4271,5
16.02.2020272,3273,4268,2269,1
17.02.2020269,6269,6263,4264
18.02.2020264266,2255,1258,5
19.02.2020258,5259,1242,1244
20.02.2020243,6256,5238,6254
23.02.2020254254247,1251,3
24.02.2020253265,1250265,1
25.02.2020265,1265,1258,2263,8
26.02.2020271271,4251,1252
27.02.2020226,3241,7204,2239
01.03.2020245251,5242,3249
02.03.2020252,7257,5251,9257
03.03.2020254,1256250,7251,1
04.03.2020251,5256,4249,2251,5
05.03.2020249,6250,5239240
08.03.2020234,4235215218,6
09.03.2020222,4227,9207,2208,2
10.03.2020203207,8193199,9
11.03.2020193,8193,8179,5182
12.03.2020180197,4175,2188,4
15.03.2020179179169,6169,6
16.03.2020169169152,7159,2
17.03.2020159,2172,2158,1162,4
18.03.2020161,8165156,7158,6
19.03.2020162165,5160,1160,2
22.03.2020153,2158150155,1
23.03.2020160,1165,7160165,7
24.03.2020179,3179,3165168,3
25.03.2020168185,1167182,5
26.03.2020182,8187,7173,7176
29.03.2020174175,7170173,2
30.03.2020174,8178,5174177,5
31.03.2020174,5182,5172,9177
01.04.2020177,6179,8174176,2
02.04.2020176,2186176,2181,1
05.04.2020183,5188,7183188,6
06.04.2020190,2196,8185,8187,4
07.04.2020187,5206,1186206,1
08.04.2020215217,7204,3208,5
09.04.2020210210,8204,5205,6
12.04.2020203,7212200,1206,6
13.04.2020209,5212,6208210,7
14.04.2020211212,9198,9205,2
15.04.2020207208200,1205,5
16.04.2020210210202205,5
19.04.2020207,2209,8205,5207,4
20.04.2020207,2207,8201,1206,5
21.04.2020207,6221,9206,4217,3
23.04.2020217232215,1224
26.04.2020225,1237225,1231,5
27.04.2020233,1236,9228,5230,8
28.04.2020232,1239230,5232,9
29.04.2020235,1256,1233,1256,1
03.05.2020257277,9256,1260,2
04.05.2020263,3270238240
05.05.2020240,6252,3231,4244,5
06.05.2020244,3249,2240,1243
07.05.2020245257,3243244
10.05.2020246,9251,4241,2243,2
11.05.2020243,7254242250,6
12.05.2020250,6263,1249255,3
13.05.2020256256,2244246
14.05.2020247257,6247250,4
17.05.2020255,5266,3253,1258,2
19.05.2020261,8264,5258,2261
20.05.2020260,6262,5255258,8
21.05.2020258,5263,8255259
26.05.2020259267,3259263,4
27.05.2020265,1265,8256,5261
28.05.2020262,4264260260,7
31.05.2020261263,6260,1261,6
01.06.2020262,6274,5261270
02.06.2020271,7272,8266,5266,5
03.06.2020269,5269,5264,9265
04.06.2020265282,4262,3274,3
07.06.2020274,2278269269,5
08.06.2020270,5271,8264,1267,7
09.06.2020267,7273,9267,7269,2
10.06.2020268,1272266,3268
11.06.2020264,5272,7262,9271,2
14.06.2020269,8275,5267,7271
15.06.2020273,5276,1270273,4
16.06.2020272,6276,5270271,1
17.06.2020271,7275270,5272,3
18.06.2020272,8274,9270,2274
21.06.2020274,9281,5272,6276,5
22.06.2020277277,2273,4275
23.06.2020275,1276,1272,1272,1
24.06.2020273,5274,5270,8272,5
25.06.2020273,5274,7272273,5
28.06.2020272,2277,6272274,5
29.06.2020274,7279,7274,7276,5
30.06.2020277,6299275288,5
01.07.2020290,5295,4285,7289,6
02.07.2020290,1292,8282285,8
05.07.2020290314,3286,6304
06.07.2020304306,9288,8296,2
07.07.2020296,3297,2291293,3
08.07.2020293,5315290,5290,5
09.07.2020290,5310279,3293,6
12.07.2020298322,9297,8322,9
13.07.2020323,9354,9319,9331
15.07.2020334344,9332,1332,6
16.07.2020334,2358326,7348
19.07.2020348,2364,6346355,3
20.07.2020360,9361,5343345,1
21.07.2020346,6350333,1342
22.07.2020342376,2342376,2
23.07.2020397413,8397413,8
26.07.2020455,1455,1455,1455,1
27.07.2020500,6500,6475,7500,6
28.07.2020515550,6470,9523,3
29.07.2020533533,3471471
03.08.2020468476423,9435,4
04.08.2020435,8445,9419,8432
05.08.2020441,8441,8388,8388,8
06.08.2020376,8427,6350419,9
09.08.2020418452,8398,1423,3
10.08.2020425,8440404,7408
11.08.2020413435,3392,8410,9
12.08.2020416,5419,9395,9397,8
13.08.2020397,8419386,1409
16.08.2020414425402,1408
17.08.2020408,8417405,1405,5
18.08.2020407415397,6398,8
19.08.2020399404391,2393,9
20.08.2020395,2397380,2385,2
23.08.2020385,2409,7379,7399
24.08.2020400,1409,3390,1393,4
25.08.2020399402,5387394,1
26.08.2020395,9404394,1399,5
27.08.2020401,5402,5393,2394,1
30.08.2020395,8395,8377,1378,1
31.08.2020379,4381,2369,3377
01.09.2020377392375,5382,4
02.09.2020381,1384,4370370
03.09.2020370382,9366374,8
06.09.2020375,1394375,1393
07.09.2020397408,2387401,9
08.09.2020406442400,1442
09.09.2020465,3486,2453,8486,2
10.09.2020486,3526,3453455
13.09.2020456,1490440,7481,5
14.09.2020482,7529,6482,7529,6
15.09.2020555582,5554,7582,5
16.09.2020599640552,8565,5
17.09.2020568587,5550568,6
20.09.2020579586535544,7
21.09.2020558,2580530,3551
22.09.2020552,3572537,9541,5
23.09.2020541,5552,5536,1540,1
24.09.2020546583,5541553,5
27.09.2020560570,8553,5554
28.09.2020560583558,3567,5
29.09.2020572600572573,2
30.09.2020583585,2549,5550,7
01.10.2020550557,2545,7548
04.10.2020552559,6548,4552,4
05.10.2020553,8557,1542,3543,2
06.10.2020543,2544,4532,8533,1
07.10.2020537,9539,8519,8519,8
08.10.2020520,5525,1498,6513,5
11.10.2020520,8548,2516,5535
12.10.2020538542,6524,6525
13.10.2020525,2527,1516516
14.10.2020516529516519,8
15.10.2020520529,1517517
18.10.2020568,7568,7568,7568,7
19.10.2020625,5625,5625,5625,5
20.10.2020688688615688
21.10.2020698,6756,8665756,8
22.10.2020780832,4766,9832,4
25.10.2020857,3880749,2749,2
26.10.2020703,1791674,3726,5
27.10.2020737,9748667667
29.10.2020650714618677
01.11.2020670744,7638,7744,7
02.11.2020739,6801,6709,9769
03.11.2020779,9803,5745746,3
04.11.2020701,6705701,6705
05.11.2020676,1705676,1705
08.11.2020721,1738,7721,1738,7
09.11.2020775775740,1760
10.11.2020790792790790
11.11.2020800800743,1743,1
12.11.2020743,8799,8743,8775,9
15.11.2020800809800807,1
16.11.2020808808777,6777,6
17.11.2020777,5810,3777,5810,3
18.11.2020855891,3851,8891,3
19.11.2020940980,4920,7980,4
22.11.20201.0301.078,4980,41.078,4
23.11.20201.1111.186,21.078,51.186,2
24.11.20201.186,31.286,81.130,81.155,8
25.11.20201.155,81.214,91.114,21.128
26.11.20201.1311.141,41.0401.074,2
29.11.20201.0701.070968969,1
30.11.2020989,11.066989,11.066
01.12.20201.1001.172,61.098,81.152,5
02.12.20201.1901.2001.079,21.125,6
03.12.20201.1401.170,51.069,51.138,3
06.12.20201.0901.138,11.060,51.086
07.12.20201.0871.1221.066,41.080,7
08.12.20201.0851.1301.0471.086,1
09.12.20201.0801.100,31.0651.075
10.12.20201.0751.0831.0601.075
13.12.20201.075,11.0761.021,61.042,1
14.12.20201.0421.1301.0101.113
15.12.20201.1131.1351.0701.085,1
16.12.20201.0951.1141.085,11.101,6
17.12.20201.1151.175,51.0721.166
20.12.20201.174,81.2301.1191.224
21.12.20201.249,91.2751.140,51.156
22.12.20201.155,91.176,61.1111.111
23.12.20201.1201.1251.0751.085
24.12.20201.1001.154,81.1001.125
27.12.20201.1501.2101.112,21.180,8
28.12.20201.1901.1961.120,81.137,7
29.12.20201.1391.149,41.112,11.116,3
30.12.20201.118,41.1391.076,81.130