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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.016,0876
KAPANIŞ 1.011,5253

En Düşük

DÜŞÜK 740

En Yüksek

YÜKSEK 1.789,9
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.132,31.159,21.111,11.120,3
04.01.20211.121,31.1451.105,81.107
05.01.20211.108,31.119,41.0801.091,5
06.01.20211.092,51.108,51.087,51.094,6
07.01.20211.144,11.2041.123,11.204
10.01.20211.2491.324,41.2421.324,4
11.01.20211.349,71.362,71.206,21.218,3
12.01.20211.2401.339,91.213,61.292,6
13.01.20211.3171.421,81.2551.421,8
14.01.20211.4901.563,91.4541.495
17.01.20211.4601.5551.4391.470
18.01.20211.4801.520,21.450,21.473
19.01.20211.499,71.5871.4901.520
20.01.20211.547,81.547,81.4801.484,1
21.01.20211.4801.6181.4411.560
24.01.20211.599,91.7131.547,91.697,4
25.01.20211.6701.789,91.639,21.730
26.01.20211.7401.7501.5571.557
27.01.20211.501,11.620,91.457,41.598,9
28.01.20211.5701.712,31.553,81.648,3
31.01.20211.6501.6851.6101.610
01.02.20211.6001.6401.5201.549
02.02.20211.555,21.6401.490,11.563
03.02.20211.579,91.6301.5691.596
04.02.20211.6081.628,51.5501.551,6
07.02.20211.5531.5671.5101.516
08.02.20211.5301.565,21.511,31.517
09.02.20211.5341.552,31.5101.515,8
10.02.20211.5171.588,81.512,81.541,1
11.02.20211.541,11.568,11.523,11.523,1
14.02.20211.524,11.5351.5051.506,4
15.02.20211.5101.552,61.4351.486
16.02.20211.500,21.509,31.4521.452
17.02.20211.464,71.485,81.4221.426
18.02.20211.4291.465,31.3851.385
21.02.20211.390,51.405,11.314,41.314,4
22.02.20211.310,11.320,21.2451.260
23.02.20211.242,21.329,41.2121.256
24.02.20211.2801.288,11.1651.204
25.02.20211.114,51.208,41.114,51.164
28.02.20211.1901.280,41.178,31.280,4
01.03.20211.3501.408,41.2141.214
02.03.20211.2301.254,21.1801.193
03.03.20211.1911.269,91.1801.226,6
04.03.20211.226,61.2351.201,11.212
07.03.20211.223,31.2251.1801.187
08.03.20211.194,41.1981.1601.166,7
09.03.20211.1721.283,31.171,41.247
10.03.20211.2471.254,11.188,11.192,2
11.03.20211.189,31.250,81.189,31.203
14.03.20211.204,11.249,81.1981.231
15.03.20211.2451.282,51.2231.229,6
16.03.20211.235,51.259,81.200,11.206
17.03.20211.206,51.2411.1951.200
18.03.20211.2001.2101.1501.181
21.03.20211.1001.1251.062,91.062,9
22.03.20211.0101.115956,71.065,1
23.03.20211.0801.171,61.073,51.171,6
24.03.20211.2251.2701.065,41.077,6
25.03.20211.0951.124,51.054,61.085
28.03.20211.1001.1611.0941.103,4
29.03.20211.103,41.1411.0671.108
30.03.20211.1151.1401.0901.090
31.03.20211.095,21.124,71.095,21.108
01.04.20211.218,81.218,81.141,41.157
04.04.20211.1551.1551.1301.133,5
05.04.20211.1421.162,11.1091.109,1
06.04.20211.1121.1191.090,11.097
07.04.20211.1001.1141.0701.080,5
08.04.20211.080,51.090,21.026,51.050,7
11.04.20211.050,71.054990,5992,7
12.04.2021992,81.005,5944,5970,2
13.04.20219901.0379901.014
14.04.20211.0301.040967,3976
15.04.2021976996963972,1
18.04.2021973984,5880,1889
19.04.2021890899820838,3
20.04.2021838,3887,8809,4852,7
21.04.2021848860809,1845,5
25.04.2021845,5917,8844,2917,8
26.04.2021918945,6884,5885,7
27.04.2021885,7892,5865869,1
28.04.2021869,4956869,4943
29.04.2021928928892,2894
02.05.2021895979,8895955
03.05.2021954970929,8934
04.05.2021934966928,6933
05.05.2021940,3941,2902,8913
06.05.2021913,6949902,1916,1
09.05.2021930943917927,8
10.05.2021920,4928908,3913,1
11.05.2021915,1925,3908,7914,7
16.05.2021925948920,3938,6
17.05.20219511.030950,3965,1
19.05.2021965,2968924,9926,5
20.05.2021928,5937,7907908,4
23.05.2021910938,5907907,8
24.05.2021910,5916,7850850,1
25.05.2021860,2879,9819,1860
26.05.2021863,5901,5845901,5
27.05.2021896,1901860,5885,8
30.05.2021887,4920877,6887,4
31.05.2021887,4897,5872874,1
01.06.2021870,3879848,8852
02.06.2021852,5867,1837842,1
03.06.2021844848828833,3
06.06.2021833,5845828831,5
07.06.2021832834,7822,2824,1
08.06.2021824,2834824824,6
09.06.2021825849,9819825,6
10.06.2021825,9830818825
13.06.2021827831800,4802,4
14.06.2021805809,5783,6783,6
15.06.2021783,3783,4756756
16.06.2021752,9764,9740749,4
17.06.2021749,5820749,5789,8
20.06.2021789,8790,2762,7765
21.06.2021770784,8768,1774,4
22.06.2021778,8842775,6835
23.06.2021833,5834,6805,2806,3
24.06.2021807,3863,4804832,3
27.06.2021836839,5792,1792,1
28.06.2021797,8812764,5801,9
29.06.2021803,4833,6803,4806,2
30.06.2021825825,6806,8811,8
01.07.2021812,3859,9805,4847
04.07.2021846931,7845919
05.07.2021948,4967883,3900
06.07.2021915976,4886,6957
07.07.2021960983,4922,6925,5
08.07.2021930,5996,3915,3968
11.07.20219661.030,5949,5998,6
12.07.2021995,21.059,99711.011
13.07.20211.0281.0301.0011.005
15.07.20211.012,91.013,8979,1980
18.07.2021975,8999,7934,6962,7
25.07.2021962,7982,7890,3890,9
26.07.2021890,9935890,9902,2
27.07.2021908,8920,1895895
28.07.2021903,5925902905,5
29.07.2021905,5915891891,7
01.08.2021894907877,4877,7
02.08.2021878894,8867,9877,4
03.08.2021877,6912877,6883,8
04.08.2021883,8913,1880,2899,1
05.08.2021910,1923,7896,5897
08.08.2021897,1913,9897,1900
09.08.2021900,1904875877
10.08.2021878885841844,1
11.08.2021846,2862832850,4
12.08.2021850,6875,3846,5855
15.08.2021860869,8854,9856
16.08.2021857,6860845847,9
17.08.2021848,4856828,4832
18.08.2021830,3837,8816826,5
19.08.2021829,3889,5826,5846
22.08.2021860,2875,8854860,1
23.08.2021861,1897,9859,3874,6
24.08.2021877,6890847854,6
25.08.2021855870843856,7
26.08.2021861870851866,2
30.08.2021870,5885,1870,5879,9
31.08.2021887929,7874916,2
01.09.2021922,6945907,5917,2
02.09.2021921924,9899,9903
05.09.2021903936,6903917,1
06.09.2021922923,5901901
07.09.2021902,9909,8874884,2
08.09.2021883899,7868893,4
09.09.2021898915892,6910
12.09.2021912,4940,9904,2909
13.09.2021911,9912,7870,1895
14.09.2021893,9907875875,6
15.09.2021882,9900871876
16.09.2021884,9885859,8864
19.09.2021861,1861,1833844
20.09.2021845,6879,9840,2854,6
21.09.2021862879,9843848,6
22.09.2021850862,6840,2853
23.09.2021849,6857,7843,6844,4
26.09.2021846,1852,6835,1840
27.09.2021840841,3820,2821,5
28.09.2021823828,9810,9814,9
29.09.2021819,3820805,1812
30.09.2021810826,4810812
03.10.2021815,9822,6810,1810,2
04.10.2021812813,2800,8801
05.10.2021801801773782,5
06.10.2021784,1810784,1803
07.10.2021807,5820,5800805,3
10.10.2021805,6827,2805,6818,2
11.10.2021818,2827,2799,9810,6
12.10.2021815829,9809,1813
13.10.2021812,7821,8802,2807
14.10.2021807,4819794,1807,1
17.10.2021812818,4803805,5
18.10.2021808,5820805,5813,1
19.10.2021814823,2807,7809,4
20.10.2021812,5812,5793,3810
21.10.2021814,1835,6811,7825
24.10.2021825830,4815821
25.10.2021822,8850822,6839,2
26.10.2021842861,3831851,5
27.10.2021851,7859837,8843,2
31.10.2021843,4866,9835852
01.11.2021852856,4833,8835,3
02.11.2021835,1837,4794,5813,8
03.11.2021819,5828,9818,9820,4
04.11.2021821,5883818857
07.11.2021862,2876,7859,9864
08.11.2021865,5878,8854,2854,2
09.11.2021856,1857833,5835
10.11.2021836,9840,1806,1823
11.11.2021826,5838,2825,1830
14.11.2021836,3853,2835,1848,5
15.11.2021850856,7830832
16.11.2021832839825830,8
17.11.2021830,8845818839
18.11.2021841870841861,7
21.11.2021869947,8869947,8
22.11.2021945990,5890924,6
23.11.20219341.0179341.013,9
24.11.20211.0171.039,99961.031,5
25.11.20211.0291.087983990,1
28.11.20219981.020961,9968
29.11.2021969,5969,5940,6940,6
30.11.2021942,5965939,7962,9
01.12.2021966987,5952,8952,8
02.12.20219621.009,3955,8991,4
05.12.20211.0051.090,5996,81.075
06.12.20211.078,21.110,31.052,71.071,8
07.12.20211.092,81.1411.071,81.117,4
08.12.20211.1211.147,51.0851.085
09.12.20211.0801.191,71.060,11.186,6
12.12.20211.186,61.2481.1621.200
13.12.20211.2181.2251.1701.212,9
14.12.20211.2271.2271.1781.186
15.12.20211.1991.207,81.170,21.197,2
16.12.20211.204,51.240,21.077,51.077,5
19.12.20211.0101.096,9969,81.019
20.12.20211.065,61.084,6939980
21.12.2021975,91.014,3958986,5
22.12.20211.009,41.018,9911,4967,4
23.12.2021973,61.000967,41.000
26.12.20211.0151.030984,41.000,6
27.12.20211.0011.015,6982,3987
28.12.2021986,1996,1970,2985
29.12.2021987,9993,5972973
30.12.2021974,1988970988