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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.428,527
KAPANIŞ 1.428,9587

En Düşük

DÜŞÜK 820

En Yüksek

YÜKSEK 3.600
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2022997,91.012,4993,21.000
03.01.20221.005,11.0901.000,61.067
04.01.20221.066,11.098,41.041,31.064,3
05.01.20221.048,91.0851.0201.061,3
06.01.20221.061,51.089,71.051,11.063
09.01.20221.066,31.078,31.057,41.069
10.01.20221.069,11.075,31.0421.062,8
11.01.20221.0651.090,81.054,51.058,8
12.01.20221.0581.0601.046,81.052
13.01.20221.047,51.0581.036,51.054,6
16.01.20221.0641.069,11.055,21.060
17.01.20221.059,31.0801.006,41.008,3
18.01.20221.014,81.045,4992,51.025
19.01.20221.028,61.031,99901.009,9
20.01.20221.0001.005,7975,31.003,2
23.01.20221.004,61.004,6941,3941,7
24.01.2022945,1959,7908,5949,3
25.01.2022948,8968939,9955,7
26.01.2022939,81.001,2930,1980,7
27.01.2022981,9995971982,7
30.01.2022992,61.002,9981,3982,5
31.01.20229901.005982,31.000
01.02.2022999,81.010967,3971,5
02.02.2022975,6985950958
03.02.2022958963,5920942,8
06.02.2022945,5958,9929,6957,7
07.02.2022963985,6956,7967
08.02.2022969,1979,2967975
09.02.2022975979,1961,7963,2
10.02.20229551.027,5937,1997,7
13.02.20229841.017955973
14.02.2022984987,2972,1975
15.02.2022978994,8975,1977
16.02.2022978,3988,1960965,4
17.02.2022970980,8962968,9
20.02.2022974,2980927,5964
21.02.2022944954933944
22.02.2022946950,9934936
23.02.2022866879,7842,4842,4
24.02.2022840,1920840,1898,1
27.02.2022890,1919,9864871,5
28.02.2022879,9888,3864,5870,9
01.03.2022875875859866
02.03.2022871,2890870876
03.03.2022875,5878,5860,4871,6
06.03.2022870,8871,6851,5862
07.03.2022858,9880,2820853,5
08.03.2022856,2877,2853,1865
09.03.2022869876,9854,8857,8
10.03.2022857,8876,7857,1870
13.03.2022878892871,2883
14.03.2022883,4904877,9882
15.03.2022882,7934882,7907,6
16.03.2022910931,9910918
17.03.2022921,2958921,2928
20.03.2022929,4938,8923927
21.03.2022931,4994,1927977,7
22.03.2022980986,9955,4961
23.03.2022961984950971,8
24.03.2022971,7980964,4968,5
27.03.2022970,1977963,6968,8
28.03.2022969982,1967,4968
29.03.2022971,5989968,8969,8
30.03.2022974975950952
31.03.2022952,1957910,4925,3
03.04.2022926930,2911,3914,1
04.04.2022915,2930913,1914
05.04.2022914916,9901901,5
06.04.2022903909,4903906,1
07.04.2022906,4919,8906,4909,5
10.04.2022910,7924,1910,7915,5
11.04.2022920920906,6911
12.04.2022915,9940,3910912,3
13.04.2022916,6927,8916917,2
14.04.2022918,3924,5916,2920,2
17.04.2022925965924960
18.04.2022967984,3934,6951,5
19.04.2022960986,7938,5975
20.04.2022980981957,5960
21.04.2022959,5962,7912,2928,4
24.04.2022928928885,6914,9
25.04.2022916930890,5896,8
26.04.2022898,6902,4881,2885,4
27.04.2022892,2912,9892,2901
28.04.2022908,5910890903
04.05.2022907934906918,8
05.05.2022915927,5902,8927,5
08.05.2022928954928945
09.05.2022945953925,5927,8
10.05.2022911919,3890898,1
11.05.2022898898875884,4
12.05.2022886,1910,5886,1907,5
15.05.2022908909,7890,5890,5
16.05.2022891898,5879,7881,5
17.05.2022881,5924,7875904,5
19.05.2022904,8910888,5893
22.05.2022893,5903,8883,9892,7
23.05.2022892,7915887,8894,3
24.05.2022893,5902892,7899,4
25.05.2022899,4904,5895,7898,5
26.05.2022899,7919,8897,9901,1
29.05.2022906,5917,6902,8909
30.05.2022910,5923908,4914,1
31.05.2022916929,2914922
01.06.2022923928,6910,1913
02.06.2022914935911928,5
05.06.2022941,9964,9941,9949,2
06.06.2022951961935,1953
07.06.2022953955906,5906,5
08.06.2022902,5920,5898,8912,8
09.06.2022904,5910896,1903
12.06.2022906,4906,4886,5888,7
13.06.2022890,5924,5885894
14.06.2022901,8910,1889893
15.06.2022895,2920888898
16.06.2022901,6910890,1906,5
19.06.2022911964,9910,3951,2
20.06.2022956,4971933,4961
21.06.2022966,51.015960998
22.06.20221.0001.0859901.060,6
23.06.20221.0561.084,61.040,31.058,5
26.06.20221.0401.067,41.0101.050,8
27.06.20221.0531.073,51.015,71.026,9
28.06.20221.0301.039972,1972,1
29.06.2022972,2993940,6961
30.06.2022961971946948
03.07.2022956,7968918918,1
04.07.2022920927,8901,6901,6
05.07.2022908991,7903991,7
06.07.2022997,61.090,8975,11.084,1
07.07.20221.091,91.1351.070,21.070,2
12.07.20221.094,81.177,21.093,71.177,2
13.07.20221.2551.280,21.165,21.213,4
17.07.20221.2501.273,51.191,51.199,9
18.07.20221.2051.319,81.170,71.316,1
19.07.20221.2851.297,81.200,61.216,2
20.07.20221.215,81.216,21.140,11.186,3
21.07.20221.1921.2311.160,81.178,5
24.07.20221.1741.1951.1451.146
25.07.20221.146,11.1571.1151.115
26.07.20221.112,21.194,61.1111.161
27.07.20221.165,61.1691.135,21.136,9
28.07.20221.1371.1601.1201.130
31.07.20221.133,91.1591.116,21.144,9
01.08.20221.153,81.2231.1361.191,4
02.08.20221.191,41.240,51.191,41.215,5
03.08.20221.2341.234,21.195,11.216,9
04.08.20221.228,41.296,71.227,61.273
07.08.20221.273,61.2861.243,11.246,5
08.08.20221.246,51.277,71.2351.251
09.08.20221.267,91.2681.238,51.248,6
10.08.20221.2501.283,21.242,41.269,9
11.08.20221.2951.3601.271,41.330,1
14.08.20221.3411.361,61.305,21.317
15.08.20221.3291.3571.264,61.324,2
16.08.20221.327,51.3301.3101.313
17.08.20221.310,11.324,51.250,11.279,1
18.08.20221.279,11.293,31.2531.271,5
21.08.20221.2711.318,41.250,71.305
22.08.20221.3131.3521.312,91.336,7
23.08.20221.3491.369,21.273,91.273,9
24.08.20221.284,81.323,41.278,41.310
25.08.20221.310,61.319,81.2791.287
28.08.20221.2871.295,51.2711.278,4
30.08.20221.286,91.2921.267,11.282,1
31.08.20221.2821.344,41.278,11.311,5
01.09.20221.314,31.3371.297,31.303
04.09.20221.3291.3561.3151.326,6
05.09.20221.334,41.458,71.268,61.419,7
06.09.20221.449,21.4591.368,51.404
07.09.20221.4101.4601.3421.345,7
08.09.20221.377,11.3911.333,51.335
11.09.20221.340,11.4201.340,11.390,1
12.09.20221.428,41.444,81.3101.310
13.09.20221.289,61.3411.280,31.313
14.09.20221.3201.338,81.2601.304,9
15.09.20221.305,31.3231.281,31.281,3
18.09.20221.2871.3321.282,21.293,5
19.09.20221.2961.316,51.281,31.300,8
20.09.20221.3011.3101.2831.284,1
21.09.20221.283,71.303,71.275,21.295,7
22.09.20221.304,71.304,71.2801.282
25.09.20221.2831.289,91.249,91.252
26.09.20221.253,21.2791.230,21.239,9
27.09.20221.241,21.2551.1911.191
28.09.20221.1941.299,61.174,11.265
29.09.20221.270,51.325,61.252,21.292,1
02.10.20221.297,11.309,61.287,31.300,5
03.10.20221.308,81.3501.295,61.318,5
04.10.20221.325,21.412,71.322,61.361,7
05.10.20221.371,51.385,81.354,21.355
06.10.20221.3561.490,51.3561.490,5
09.10.20221.549,91.6351.5101.522,8
10.10.20221.522,81.638,41.5001.617,3
11.10.20221.618,61.675,31.566,61.577
12.10.20221.5911.617,51.536,41.548
13.10.20221.582,41.702,81.5601.702,8
16.10.20221.734,51.7851.6911.753
17.10.20221.754,11.928,31.735,11.919,8
18.10.20221.919,82.082,21.874,51.961,6
19.10.20222.081,82.085,31.9802.055
20.10.20222.061,52.260,52.035,82.193
23.10.20222.1952.234,42.100,42.101
24.10.20222.110,82.2202.0102.090,3
25.10.20222.1202.2602.0802.209,9
26.10.20222.237,92.254,92.1602.187
27.10.20222.1872.2502.170,42.187,4
30.10.20222.244,22.406,12.193,82.406,1
31.10.20222.4152.450,12.300,12.316
01.11.20222.3302.467,72.3302.362,2
02.11.20222.393,92.427,72.277,52.328,5
03.11.20222.332,12.3792.2872.320
06.11.20222.3652.5522.3652.551,8
07.11.20222.5702.795,42.442,22.490
08.11.20222.509,12.571,92.428,22.428,2
09.11.20222.4652.5702.4502.485,2
10.11.20222.522,72.599,72.500,42.529
13.11.20222.550,52.750,82.5502.650
14.11.20222.6952.7002.501,32.535,1
15.11.20222.5552.624,82.5002.517,7
16.11.20222.542,32.683,52.4512.545
17.11.20222.572,12.6892.5602.645,3
20.11.20222.676,52.781,52.588,12.601,2
21.11.20222.619,42.6582.5892.615
22.11.20222.6672.799,92.6252.750,8
23.11.20222.7652.883,92.7082.740
24.11.20222.7602.9492.7602.923,8
27.11.20222.969,63.050,12.849,72.906,8
28.11.20222.9253.057,52.9252.975
29.11.20222.9903.272,52.9903.272,5
30.11.20223.308,73.4703.225,63.253
01.12.20223.259,23.3903.254,63.290
04.12.20223.3193.3543.0073.059,5
05.12.20223.0653.111,82.9153.003,1
06.12.20223.059,53.1202.906,62.920,8
07.12.20222.930,62.9602.829,92.918,9
08.12.20222.9403.199,72.9403.167,4
11.12.20223.2203.2953.165,43.165,4
12.12.20223.1803.226,93.103,23.136,1
13.12.20223.1553.2503.0773.089,8
14.12.20223.145,83.1953.037,33.085
15.12.20223.1583.1603.0503.086
18.12.20223.120,53.140,83.037,43.040,2
19.12.20223.040,63.123,33.013,33.051
20.12.20223.0863.356,13.062,13.356,1
21.12.20223.3953.6003.245,13.275
22.12.20223.2743.544,43.227,13.344
25.12.20223.4053.599,73.4003.455,1
26.12.20223.5793.599,13.351,63.370
27.12.20223.3953.409,93.147,73.152
28.12.20223.188,93.3253.175,83.310,4
29.12.20223.3903.5003.285,73.430