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.
—
3750 ₺
-17.500 (%-0.46)
Önceki Kapanış: 3767.5
Düşük₺3732.5
Yüksek₺3865
AL3750
SAT3760

Piyasa Verileri

Spot Piyasa
A:3750
S:3760
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KONYA: KONYA ÇİMENTO SANAYİİ A.Ş. Arşiv

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 4.856,4149
KAPANIŞ 4.841,4573

En Düşük

DÜŞÜK 2.100

En Yüksek

YÜKSEK 10.275
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20233.6503.7733.6203.773
02.01.20233.850,14.020,13.743,73.797,3
03.01.20233.797,34.1773.634,84.177
04.01.20234.020,14.2503.819,33.867,9
05.01.20233.872,74.049,93.660,13.968
08.01.20234.098,74.1353.700,13.757,3
09.01.20233.7553.757,23.381,63.381,6
10.01.20233.3803.381,63.043,53.043,5
11.01.20233.0753.217,82.7913.055,4
12.01.20233.1003.1002.894,73.011,5
15.01.20233.040,83.2332.952,93.171
16.01.20233.1703.269,53.086,93.143
17.01.20233.145,23.324,43.055,33.210
18.01.20233.193,43.276,53.101,13.114,9
19.01.20233.1303.2003.1003.111
22.01.20233.112,53.129,92.876,22.929,6
23.01.20232.918,53.086,82.772,62.914,4
24.01.20232.9302.959,52.7102.798,6
25.01.20232.7992.852,12.724,32.749,9
26.01.20232.7452.7452.4812.555,3
29.01.20232.5702.5832.449,92.458,8
30.01.20232.450,82.450,82.319,52.352,9
31.01.20232.3612.533,12.284,32.284,3
01.02.20232.285,12.3852.1002.310
02.02.20232.3402.478,42.279,62.450
05.02.20232.6952.6952.452,52.695
06.02.20232.7952.964,52.637,92.964,5
14.02.20233.260,93.260,93.260,93.260,9
15.02.20233.586,93.586,93.586,93.586,9
16.02.20233.800,13.945,53.610,93.945,5
19.02.20234.116,54.3404.0204.340
20.02.20234.600,94.7744.600,84.774
21.02.20234.9995.0504.296,64.296,6
22.02.20233.8673.962,63.8673.867
23.02.20233.830,74.253,73.644,54.000,5
26.02.20233.949,44.050,23.7003.700
27.02.20233.699,93.828,93.4503.540
28.02.20233.579,43.640,93.4413.441
01.03.20233.4413.469,23.2843.284
02.03.20233.297,53.3903.182,43.235
05.03.20233.244,93.283,23.1343.154,5
06.03.20233.158,93.2203.1083.138
07.03.20233.1653.2113.0613.084,4
08.03.20233.088,43.392,83.0653.392,8
09.03.20233.4903.699,93.345,53.390
12.03.20233.4203.5003.273,83.380
13.03.20233.400,33.5953.400,33.497
14.03.20233.5553.6043.449,83.507
15.03.20233.5003.694,53.4273.571,1
16.03.20233.6003.689,93.550,53.641,4
19.03.20233.645,23.7853.5503.550
20.03.20233.5703.5943.302,23.302,2
21.03.20233.3613.6003.254,13.465,3
22.03.20233.465,33.752,63.4103.470
23.03.20233.4993.5203.346,33.346,3
26.03.20233.356,53.389,93.095,23.104,9
27.03.20233.103,53.103,52.860,52.870
28.03.20232.8702.8702.7272.801,2
29.03.20232.815,92.971,12.780,72.790
30.03.20232.800,62.805,82.6612.675
02.04.20232.6412.7252.570,12.624,5
03.04.20232.6752.756,62.6302.706,4
04.04.20232.7332.785,92.7202.728,1
05.04.20232.728,12.756,12.629,42.638,2
06.04.20232.670,92.7002.612,82.679,9
09.04.20232.6872.859,92.6792.814,9
10.04.20232.835,23.096,32.824,93.029,6
11.04.20233.0353.0602.920,62.966
12.04.20232.9963.1072.9862.990
13.04.20232.9903.0712.9653.006
16.04.20233.0183.032,72.9062.906
17.04.20232.915,72.9282.8062.877,2
18.04.20232.915,12.9452.7802.818,1
19.04.20232.818,12.919,92.714,92.909,2
23.04.20232.920,33.0402.920,32.980
24.04.20233.0003.020,42.885,72.885,7
25.04.20232.885,73.000,52.8502.896
26.04.20232.900,52.9602.8882.921
27.04.20232.9852.997,92.789,92.845,3
01.05.20232.845,32.865,92.600,72.634,7
02.05.20232.639,32.667,92.3822.430
03.05.20232.429,92.5102.3922.489,8
04.05.20232.489,82.489,82.397,82.429,9
07.05.20232.4402.499,92.3692.498,6
08.05.20232.5002.522,52.4052.406,1
09.05.20232.4042.4952.3502.440
10.05.20232.3502.530,12.2652.443,4
11.05.20232.445,12.4802.344,12.364,9
14.05.20232.3272.457,92.2302.375
15.05.20232.4152.4902.371,52.455,2
16.05.20232.4572.634,92.4302.550,4
17.05.20232.550,42.577,52.490,52.505
21.05.20232.5052.560,92.4502.475,9
22.05.20232.484,52.4902.400,72.406,9
23.05.20232.4072.4772.380,52.460
24.05.20232.4702.5772.465,32.539
25.05.20232.5452.6202.5252.605
28.05.20232.865,52.865,52.722,42.865,5
29.05.20232.955,63.1522.955,63.152
30.05.20233.300,23.3903.1403.258,2
31.05.20233.258,43.363,33.202,93.269,1
01.06.20233.3003.3553.230,63.264,8
04.06.20233.308,83.391,13.265,13.308
05.06.20233.3553.3743.260,13.343,1
06.06.20233.3503.473,23.3463.363,5
07.06.20233.361,93.429,23.285,23.364,4
08.06.20233.3903.4603.375,13.399,9
11.06.20233.4053.4653.3703.370,1
12.06.20233.3603.3643.1253.130,1
13.06.20233.130,13.198,73.0103.116
14.06.20233.1353.219,43.1203.166,4
15.06.20233.1993.3293.1663.179,5
18.06.20233.212,53.212,53.0053.015
19.06.20233.0153.042,72.9382.955
20.06.20232.9803.019,42.893,52.957
21.06.20232.9573.091,62.9003.071
22.06.20233.0803.1503.060,73.125,1
25.06.20233.140,53.196,83.137,23.177
26.06.20233.184,83.435,63.153,13.425,5
02.07.20233.4263.629,43.4263.600,5
03.07.20233.6453.666,43.510,93.545,9
04.07.20233.552,93.6103.456,13.550
05.07.20233.5533.882,13.530,73.819,3
06.07.20233.8153.9603.7303.829
09.07.20233.8303.8793.7453.769,9
10.07.20233.7903.8363.7203.821,2
11.07.20233.822,24.0903.775,63.923
12.07.20233.9604.0413.818,23.830
13.07.20233.8504.0063.803,63.982,7
16.07.20233.982,74.0493.9553.968
17.07.20234.000,24.006,13.626,43.724,5
18.07.20233.7243.868,53.5553.858,2
19.07.20233.858,23.915,93.786,33.896,6
20.07.20233.9154.1853.880,44.136
23.07.20234.137,14.2154.0004.010,2
24.07.20234.010,34.0503.782,33.840
25.07.20233.8704.2243.8704.224
26.07.20234.275,84.3204.130,94.174,2
27.07.20234.1804.2934.1754.188,1
30.07.20234.326,74.6004.2804.379,8
31.07.20234.379,84.4304.250,14.375
01.08.20234.4204.7004.4004.535
02.08.20234.581,64.6454.4004.484
03.08.20234.4904.7644.4844.650,1
06.08.20234.651,34.6884.4204.434
07.08.20234.4344.5554.3204.496,9
08.08.20234.4004.441,34.322,54.375
09.08.20234.5354.6504.214,54.294,4
10.08.20234.3004.452,94.169,74.420
13.08.20234.5004.599,94.338,34.393
14.08.20234.404,64.7994.326,24.640,3
15.08.20234.669,34.9454.621,34.827,4
16.08.20234.864,25.310,14.8565.310,1
17.08.20235.494,55.841,15.4505.841,1
20.08.20235.7005.920,35.5205.580
21.08.20235.6425.9515.5505.790,8
22.08.20235.8506.300,75.841,86.001,5
23.08.20236.1116.243,25.550,85.669,9
24.08.20235.7506.2005.5006.145,4
27.08.20236.1506.2696.0236.101,7
28.08.20236.089,96.094,85.8005.859,6
30.08.20235.859,56.085,65.8255.868
31.08.20235.901,26.079,85.8255.935,4
03.09.20235.935,45.940,25.6525.670
04.09.20235.6805.859,95.566,65.700
05.09.20235.7655.979,55.6505.824,4
06.09.20235.891,26.1505.8005.950
07.09.20235.9805.994,95.6825.693,6
10.09.20235.7855.844,35.3705.415
11.09.20235.444,55.7505.397,75.451,2
12.09.20235.451,55.589,95.2505.367,9
13.09.20235.400,15.462,65.1605.420,1
14.09.20235.4555.5555.183,15.424,2
17.09.20235.4245.424,25.116,85.120,1
18.09.20235.120,15.2415.0335.158,8
19.09.20235.1855.3205.1255.156,4
20.09.20235.1805.487,35.0705.380
21.09.20235.400,45.5505.3255.400
24.09.20235.4505.596,85.3505.505
25.09.20235.6005.845,75.399,95.410
26.09.20235.411,15.4705.270,55.321
27.09.20235.329,25.4105.1805.238,2
28.09.20235.250,55.335,25.2105.297
01.10.20235.826,75.826,75.826,75.826,7
02.10.20236.409,36.409,36.088,96.409,3
03.10.20236.339,96.7956.087,46.087,4
04.10.20236.087,46.3895.950,56.201
05.10.20236.1006.3006.006,56.189,8
08.10.20236.1006.8005.8506.450
09.10.20236.549,87.0956.549,87.095
10.10.20237.498,97.804,57.124,17.449,1
11.10.20237.6318.0907.503,57.901,4
12.10.20237.901,48.289,97.6007.905
15.10.20237.997,58.1507.114,57.114,5
16.10.20237.114,57.532,86.7607.374,6
17.10.20237.000,17.672,36.8007.492
18.10.20237.575,58.241,27.575,58.241,2
19.10.20238.2008.956,87.8508.467
22.10.20238.504,98.684,38.0808.212,4
23.10.20238.220,18.4198.0008.203
24.10.20238.2108.5957.5617.561
25.10.20237.7508.284,97.3648.221,2
26.10.20238.2008.2007.7807.980,1
29.10.20237.905,78.778,17.7008.290,5
30.10.20238.3008.3507.7007.885,9
31.10.20237.901,18.1877.641,17.724,6
01.11.20237.7507.942,87.658,77.727,3
02.11.20237.7007.7297.4507.500
05.11.20237.597,57.842,57.4007.595
06.11.20237.597,57.832,57.4957.675
07.11.20237.7507.8707.612,57.700
08.11.20237.5757.8007.5107.740
09.11.20237.8507.9257.6257.700
12.11.20237.7008.077,57.6107.835
13.11.20237.837,58.257,57.8258.025
14.11.20238.147,58.3257.9858.092,5
15.11.20238.1008.257,57.9808.220
16.11.20238.3008.6258.2208.252,5
19.11.20238.2908.327,58.0708.090
20.11.20238.1458.2008.0008.160
21.11.20238.2708.342,58.0108.120
22.11.20238.152,58.1857.932,57.932,5
23.11.20237.9508.2507.882,58.200
26.11.20238.3709.0208.302,59.020
27.11.20239.1059.112,58.652,58.962,5
28.11.20239.0009.3908.8409.035
29.11.20239.0859.3659.0709.307,5
30.11.20239.31510.1509.2059.877,5
03.12.20239.95010.2759.5609.600
04.12.20239.5809.742,59.492,59.602,5
05.12.20239.642,59.922,59.5509.655
06.12.20239.6609.9009.3609.762,5
07.12.20239.762,510.247,59.7009.870
10.12.20239.887,510.2509.2559.700
11.12.20239.7009.807,59.3559.770
12.12.20239.7759.967,59.597,59.665
13.12.20239.8109.8509.237,59.245
14.12.20239.3209.4009.0259.240
17.12.20239.0009.177,58.7308.827,5
18.12.20238.827,59.097,58.637,58.962,5
19.12.20238.9759.0908.3208.320
20.12.20238.3358.387,57.8808.350
21.12.20238.3508.3507.932,57.950
24.12.20237.9507.9507.1557.155
25.12.20237.0007.3856.6506.972,5
26.12.20236.972,57.197,56.8507.100
27.12.20237.1807.4557.0707.220
28.12.20237.2457.292,57.0507.205