ACSEL
ACISELSAN ACIPAYAM SELÜLOZ SANAYİ VE TİCARET A.Ş.
18:10:00
147.7 ₺
-0.600 (%-0.40)
Önceki Kapanış: 148.3·
Volatilite: 2.230
Düşük₺146
Yüksek₺149.3
Piyasa Verileri
Spot Piyasa
A:147.7
S:148.1
Önceki haftaya göre (WoW)
-1.66%
Önceki aya göre (MoM)
-7.80%
Yılbaşından bugüne (YTD)
+51.18%
Önceki yıla göre (YoY)
+52.27%
ACSEL: ACISELSAN ACIPAYAM SELÜLOZ SANAYİ VE TİCARET A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,0751
KAPANIŞ 4,0741
En Düşük
DÜŞÜK 2,7469
En Yüksek
YÜKSEK 6,7522
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 3,131 | 3,2078 | 3,0446 | 3,083 |
| 02.01.2019 | 3,0733 | 3,0925 | 2,9677 | 2,9772 |
| 03.01.2019 | 2,9772 | 3,083 | 2,9772 | 3,0156 |
| 06.01.2019 | 3,0349 | 3,0733 | 2,9964 | 3,0062 |
| 07.01.2019 | 3,0253 | 3,0253 | 2,9389 | 2,9772 |
| 08.01.2019 | 2,9964 | 3,0156 | 2,9389 | 2,9484 |
| 09.01.2019 | 2,9677 | 3,0062 | 2,91 | 2,9869 |
| 10.01.2019 | 3,0062 | 3,054 | 2,9484 | 2,9964 |
| 13.01.2019 | 2,9964 | 3,2846 | 2,9389 | 3,275 |
| 14.01.2019 | 3,2846 | 3,3421 | 3,0349 | 3,1021 |
| 15.01.2019 | 3,1021 | 3,2655 | 3,0446 | 3,1789 |
| 16.01.2019 | 3,1886 | 3,275 | 3,1693 | 3,1789 |
| 17.01.2019 | 3,1789 | 3,275 | 3,1789 | 3,2462 |
| 20.01.2019 | 3,2462 | 3,7456 | 3,2462 | 3,5536 |
| 21.01.2019 | 3,563 | 3,563 | 3,3998 | 3,4671 |
| 22.01.2019 | 3,4959 | 3,7264 | 3,3998 | 3,6688 |
| 23.01.2019 | 3,6688 | 3,8032 | 3,592 | 3,6399 |
| 24.01.2019 | 3,6496 | 3,7072 | 3,4574 | 3,6015 |
| 27.01.2019 | 3,6496 | 3,7456 | 3,592 | 3,6112 |
| 28.01.2019 | 3,6015 | 3,6112 | 3,5439 | 3,563 |
| 29.01.2019 | 3,563 | 3,5727 | 3,4574 | 3,4671 |
| 30.01.2019 | 3,4671 | 3,5055 | 3,3518 | 3,3711 |
| 31.01.2019 | 3,3711 | 3,4864 | 3,275 | 3,4287 |
| 03.02.2019 | 3,4287 | 3,5055 | 3,3902 | 3,4383 |
| 04.02.2019 | 3,4383 | 3,563 | 3,4095 | 3,4574 |
| 05.02.2019 | 3,4671 | 3,5439 | 3,4095 | 3,4574 |
| 06.02.2019 | 3,4959 | 3,5343 | 3,3614 | 3,3614 |
| 07.02.2019 | 3,3998 | 3,3998 | 3,3134 | 3,3421 |
| 10.02.2019 | 3,3518 | 3,4479 | 3,3421 | 3,3902 |
| 11.02.2019 | 3,4095 | 3,4287 | 3,3614 | 3,3711 |
| 12.02.2019 | 3,3902 | 3,4574 | 3,3326 | 3,3421 |
| 13.02.2019 | 3,3326 | 3,4383 | 3,3134 | 3,3902 |
| 14.02.2019 | 3,3902 | 3,4383 | 3,3421 | 3,4095 |
| 17.02.2019 | 3,4287 | 3,6496 | 3,3998 | 3,5055 |
| 18.02.2019 | 3,6399 | 3,6783 | 3,4767 | 3,5536 |
| 19.02.2019 | 3,5727 | 3,6304 | 3,4864 | 3,6015 |
| 20.02.2019 | 3,6015 | 3,9281 | 3,5727 | 3,8513 |
| 21.02.2019 | 3,8224 | 3,9569 | 3,7456 | 3,9185 |
| 24.02.2019 | 3,9185 | 4,2642 | 3,8705 | 4,1106 |
| 25.02.2019 | 4,1298 | 4,2258 | 4,053 | 4,0817 |
| 26.02.2019 | 4,0817 | 4,0913 | 3,9474 | 3,9664 |
| 27.02.2019 | 3,9569 | 4,1298 | 3,9377 | 4,0817 |
| 28.02.2019 | 4,0625 | 4,3219 | 3,9857 | 4,2739 |
| 03.03.2019 | 4,2739 | 4,3987 | 4,1874 | 4,3603 |
| 04.03.2019 | 4,3795 | 4,3987 | 4,1394 | 4,1394 |
| 05.03.2019 | 4,3795 | 4,3795 | 4,1106 | 4,2642 |
| 06.03.2019 | 4,2642 | 4,2642 | 4,1394 | 4,1489 |
| 07.03.2019 | 4,1489 | 4,1489 | 3,9281 | 3,9857 |
| 10.03.2019 | 3,9857 | 4,0145 | 3,8416 | 3,8513 |
| 11.03.2019 | 3,8801 | 4,053 | 3,8224 | 3,9089 |
| 12.03.2019 | 3,9089 | 3,9377 | 3,6976 | 3,7648 |
| 13.03.2019 | 3,7552 | 3,7839 | 3,6976 | 3,7456 |
| 14.03.2019 | 3,7456 | 3,832 | 3,7072 | 3,7745 |
| 17.03.2019 | 3,7936 | 3,9281 | 3,7839 | 3,9089 |
| 18.03.2019 | 3,9185 | 4,0048 | 3,9089 | 3,9761 |
| 19.03.2019 | 3,9761 | 4,0433 | 3,8991 | 3,9377 |
| 20.03.2019 | 3,9281 | 4,1778 | 3,9185 | 4,1586 |
| 21.03.2019 | 4,1778 | 4,2258 | 3,9185 | 3,9281 |
| 24.03.2019 | 3,9281 | 4,0048 | 3,6688 | 3,8608 |
| 25.03.2019 | 3,9857 | 3,9857 | 3,6976 | 3,7072 |
| 26.03.2019 | 3,7456 | 3,7936 | 3,3806 | 3,4767 |
| 27.03.2019 | 3,5055 | 3,5536 | 3,3614 | 3,5343 |
| 28.03.2019 | 3,5439 | 3,6399 | 3,4671 | 3,6399 |
| 31.03.2019 | 3,688 | 3,736 | 3,5151 | 3,6688 |
| 01.04.2019 | 3,6976 | 3,7456 | 3,5536 | 3,5823 |
| 02.04.2019 | 3,6015 | 3,688 | 3,5823 | 3,6015 |
| 03.04.2019 | 3,6015 | 3,7839 | 3,3326 | 3,7072 |
| 04.04.2019 | 3,7168 | 3,7264 | 3,6207 | 3,6496 |
| 07.04.2019 | 3,6592 | 3,6976 | 3,5823 | 3,6112 |
| 08.04.2019 | 3,6207 | 3,9281 | 3,592 | 3,9089 |
| 09.04.2019 | 4,0913 | 4,1489 | 3,8705 | 3,8801 |
| 10.04.2019 | 3,8801 | 3,9474 | 3,7456 | 3,8032 |
| 11.04.2019 | 3,8129 | 3,8129 | 3,6688 | 3,7745 |
| 14.04.2019 | 3,8224 | 3,8801 | 3,6496 | 3,7264 |
| 15.04.2019 | 3,6496 | 3,7648 | 3,6015 | 3,6976 |
| 16.04.2019 | 3,7264 | 3,9377 | 3,6688 | 3,9185 |
| 17.04.2019 | 3,9377 | 3,9761 | 3,7456 | 3,7552 |
| 18.04.2019 | 3,7648 | 3,8416 | 3,7264 | 3,7745 |
| 21.04.2019 | 3,7648 | 3,7745 | 3,6688 | 3,6976 |
| 23.04.2019 | 3,7264 | 3,7264 | 3,592 | 3,6015 |
| 24.04.2019 | 3,6015 | 3,6207 | 3,3614 | 3,4671 |
| 25.04.2019 | 3,4671 | 3,5536 | 3,3614 | 3,5247 |
| 28.04.2019 | 3,5247 | 3,6015 | 3,4574 | 3,5727 |
| 29.04.2019 | 3,5823 | 3,6976 | 3,5343 | 3,6399 |
| 01.05.2019 | 3,5536 | 3,6015 | 3,4671 | 3,4959 |
| 02.05.2019 | 3,4959 | 3,6112 | 3,4383 | 3,4479 |
| 05.05.2019 | 3,419 | 3,419 | 3,2655 | 3,2942 |
| 06.05.2019 | 3,1981 | 3,2559 | 3,1886 | 3,2078 |
| 07.05.2019 | 3,1981 | 3,3518 | 3,1693 | 3,2655 |
| 08.05.2019 | 3,2942 | 3,419 | 3,1693 | 3,1789 |
| 09.05.2019 | 3,227 | 3,2559 | 3,131 | 3,1886 |
| 12.05.2019 | 3,1886 | 3,2462 | 2,9772 | 3,0925 |
| 13.05.2019 | 3,1021 | 3,227 | 3,0733 | 3,1981 |
| 14.05.2019 | 3,1693 | 3,2174 | 3,1213 | 3,1502 |
| 15.05.2019 | 3,1693 | 3,2078 | 3,1213 | 3,1502 |
| 16.05.2019 | 3,1502 | 3,1597 | 3,083 | 3,131 |
| 19.05.2019 | 3,131 | 3,1597 | 3,083 | 3,0925 |
| 20.05.2019 | 3,1021 | 3,1405 | 3,0253 | 3,054 |
| 21.05.2019 | 3,0638 | 3,0733 | 2,8908 | 2,9004 |
| 22.05.2019 | 2,9196 | 2,9196 | 2,7469 | 2,8717 |
| 23.05.2019 | 2,8428 | 3,1213 | 2,8428 | 3,1117 |
| 26.05.2019 | 3,1021 | 3,2078 | 3,083 | 3,1693 |
| 27.05.2019 | 3,1693 | 3,227 | 3,1502 | 3,1789 |
| 28.05.2019 | 3,1789 | 3,1789 | 3,131 | 3,1502 |
| 29.05.2019 | 3,1502 | 3,2174 | 3,1405 | 3,1693 |
| 30.05.2019 | 3,1693 | 3,1981 | 3,1213 | 3,131 |
| 02.06.2019 | 3,1502 | 3,1789 | 3,1117 | 3,1502 |
| 06.06.2019 | 3,1502 | 3,1981 | 3,0925 | 3,1789 |
| 09.06.2019 | 3,1886 | 3,2655 | 3,1502 | 3,2559 |
| 10.06.2019 | 3,2942 | 3,3518 | 3,2559 | 3,3039 |
| 11.06.2019 | 3,2174 | 3,3039 | 3,2174 | 3,2365 |
| 12.06.2019 | 3,2462 | 3,2462 | 3,1502 | 3,1981 |
| 13.06.2019 | 3,1981 | 3,2559 | 3,1502 | 3,1789 |
| 16.06.2019 | 3,1789 | 3,2174 | 3,1502 | 3,2078 |
| 17.06.2019 | 3,2078 | 3,2655 | 3,1886 | 3,2559 |
| 18.06.2019 | 3,2462 | 3,4095 | 3,227 | 3,3231 |
| 19.06.2019 | 3,3326 | 3,3998 | 3,3134 | 3,3326 |
| 20.06.2019 | 3,3326 | 3,3711 | 3,275 | 3,3614 |
| 23.06.2019 | 3,4399 | 3,4791 | 3,3417 | 3,3713 |
| 24.06.2019 | 3,332 | 3,3614 | 3,2732 | 3,2928 |
| 25.06.2019 | 3,2928 | 3,332 | 3,2537 | 3,2928 |
| 26.06.2019 | 3,283 | 3,3124 | 3,2635 | 3,2732 |
| 27.06.2019 | 3,2732 | 3,283 | 3,2242 | 3,2537 |
| 30.06.2019 | 3,2732 | 3,381 | 3,2732 | 3,3614 |
| 01.07.2019 | 3,381 | 3,4399 | 3,3614 | 3,381 |
| 02.07.2019 | 3,4006 | 3,4105 | 3,3224 | 3,332 |
| 03.07.2019 | 3,3417 | 3,3516 | 3,283 | 3,3027 |
| 04.07.2019 | 3,2928 | 3,4593 | 3,283 | 3,4105 |
| 07.07.2019 | 3,3713 | 3,5182 | 3,3516 | 3,3908 |
| 08.07.2019 | 3,4006 | 3,4693 | 3,2635 | 3,2635 |
| 09.07.2019 | 3,2439 | 3,3516 | 3,2439 | 3,3124 |
| 10.07.2019 | 3,3124 | 3,3417 | 3,2928 | 3,3027 |
| 11.07.2019 | 3,2928 | 3,3224 | 3,2339 | 3,2928 |
| 15.07.2019 | 3,3027 | 3,3224 | 3,2928 | 3,2928 |
| 16.07.2019 | 3,3027 | 3,3224 | 3,2635 | 3,3124 |
| 17.07.2019 | 3,3027 | 3,381 | 3,2928 | 3,3417 |
| 18.07.2019 | 3,3417 | 4,0082 | 3,332 | 3,9592 |
| 21.07.2019 | 3,9397 | 4,0866 | 3,7827 | 3,8612 |
| 22.07.2019 | 4,0866 | 4,2434 | 3,7827 | 3,8024 |
| 23.07.2019 | 3,8024 | 3,8416 | 3,6653 | 3,7634 |
| 24.07.2019 | 3,7827 | 3,7827 | 3,6947 | 3,724 |
| 25.07.2019 | 3,7338 | 3,8809 | 3,724 | 3,8024 |
| 28.07.2019 | 3,8123 | 3,9592 | 3,7926 | 3,822 |
| 29.07.2019 | 3,822 | 3,8612 | 3,6749 | 3,7045 |
| 30.07.2019 | 3,7338 | 3,8024 | 3,5868 | 3,5966 |
| 31.07.2019 | 3,5966 | 3,6261 | 3,4987 | 3,5477 |
| 01.08.2019 | 3,5379 | 3,6554 | 3,5182 | 3,5379 |
| 04.08.2019 | 3,5379 | 3,6749 | 3,4987 | 3,6358 |
| 05.08.2019 | 3,6358 | 3,8416 | 3,5868 | 3,7436 |
| 06.08.2019 | 3,7436 | 3,8416 | 3,6848 | 3,724 |
| 07.08.2019 | 3,724 | 3,7827 | 3,724 | 3,7534 |
| 08.08.2019 | 3,822 | 3,9592 | 3,724 | 3,724 |
| 14.08.2019 | 3,7142 | 3,7338 | 3,6456 | 3,7045 |
| 15.08.2019 | 3,7045 | 3,7926 | 3,6456 | 3,6653 |
| 18.08.2019 | 3,7731 | 3,8024 | 3,6456 | 3,6749 |
| 19.08.2019 | 3,6749 | 3,7534 | 3,6653 | 3,724 |
| 20.08.2019 | 3,7436 | 3,7534 | 3,6653 | 3,7142 |
| 21.08.2019 | 3,7731 | 3,9985 | 3,7338 | 3,8711 |
| 22.08.2019 | 3,8809 | 3,9397 | 3,8318 | 3,8711 |
| 25.08.2019 | 3,8612 | 3,9689 | 3,7827 | 3,8907 |
| 26.08.2019 | 3,9003 | 4,0376 | 3,8907 | 4,0082 |
| 27.08.2019 | 4,0671 | 4,2729 | 3,9689 | 4,1552 |
| 28.08.2019 | 4,1846 | 4,2336 | 4,0573 | 4,1258 |
| 01.09.2019 | 4,1552 | 4,2336 | 4,1258 | 4,2043 |
| 02.09.2019 | 4,2532 | 4,3807 | 4,2141 | 4,3317 |
| 03.09.2019 | 4,3317 | 4,4002 | 4,2532 | 4,3219 |
| 04.09.2019 | 4,3121 | 4,3317 | 4,1552 | 4,1846 |
| 05.09.2019 | 4,2141 | 4,3905 | 4,1651 | 4,263 |
| 08.09.2019 | 4,2729 | 4,3807 | 4,263 | 4,3121 |
| 09.09.2019 | 4,3317 | 4,3317 | 4,2729 | 4,2924 |
| 10.09.2019 | 4,2924 | 4,3317 | 4,2532 | 4,3022 |
| 11.09.2019 | 4,3121 | 4,3219 | 4,263 | 4,263 |
| 12.09.2019 | 4,263 | 4,263 | 4,1846 | 4,2434 |
| 15.09.2019 | 4,2239 | 4,5472 | 4,2043 | 4,5081 |
| 16.09.2019 | 4,5081 | 4,6061 | 4,4002 | 4,5962 |
| 17.09.2019 | 4,5962 | 4,7922 | 4,4884 | 4,704 |
| 18.09.2019 | 4,7236 | 4,9687 | 4,6061 | 4,8608 |
| 19.09.2019 | 4,8903 | 4,8903 | 4,7334 | 4,7922 |
| 22.09.2019 | 4,8019 | 4,8706 | 4,7334 | 4,7629 |
| 23.09.2019 | 4,7629 | 4,8509 | 4,7629 | 4,8509 |
| 24.09.2019 | 4,8608 | 4,8805 | 4,7236 | 4,7236 |
| 25.09.2019 | 4,7531 | 4,8316 | 4,6061 | 4,7727 |
| 26.09.2019 | 4,7727 | 4,8217 | 4,7531 | 4,8019 |
| 29.09.2019 | 4,8019 | 4,8217 | 4,7432 | 4,7727 |
| 30.09.2019 | 4,7531 | 4,8217 | 4,6354 | 4,6844 |
| 01.10.2019 | 4,6844 | 4,8119 | 4,5668 | 4,7334 |
| 02.10.2019 | 4,7432 | 4,7824 | 4,6747 | 4,6942 |
| 03.10.2019 | 4,704 | 4,8413 | 4,6942 | 4,7629 |
| 06.10.2019 | 4,8019 | 4,9882 | 4,7922 | 4,9196 |
| 07.10.2019 | 4,8903 | 4,9785 | 4,7922 | 4,7922 |
| 08.10.2019 | 4,7922 | 4,8509 | 4,557 | 4,5668 |
| 09.10.2019 | 4,5668 | 4,6453 | 4,2141 | 4,5276 |
| 10.10.2019 | 4,6061 | 4,6747 | 4,3905 | 4,4983 |
| 13.10.2019 | 4,4198 | 4,4493 | 4,1651 | 4,2141 |
| 14.10.2019 | 4,0671 | 4,2827 | 4,0671 | 4,2043 |
| 15.10.2019 | 4,116 | 4,1552 | 4,0376 | 4,0769 |
| 16.10.2019 | 4,0866 | 4,1748 | 4,0181 | 4,116 |
| 17.10.2019 | 4,3121 | 4,4099 | 4,2141 | 4,3022 |
| 20.10.2019 | 4,3413 | 4,4099 | 4,2141 | 4,263 |
| 21.10.2019 | 4,2141 | 4,3317 | 4,2141 | 4,3121 |
| 22.10.2019 | 4,3413 | 4,4983 | 4,3022 | 4,4002 |
| 23.10.2019 | 4,4591 | 4,4884 | 4,3807 | 4,4198 |
| 24.10.2019 | 4,4296 | 4,557 | 4,4198 | 4,557 |
| 27.10.2019 | 4,5766 | 4,5865 | 4,4395 | 4,4884 |
| 29.10.2019 | 4,4786 | 4,4786 | 4,2924 | 4,3611 |
| 30.10.2019 | 4,3905 | 4,4198 | 4,3121 | 4,3413 |
| 31.10.2019 | 4,704 | 5,0079 | 4,6747 | 4,6942 |
| 03.11.2019 | 4,7334 | 4,8413 | 4,5865 | 4,7139 |
| 04.11.2019 | 4,7334 | 4,7629 | 4,6649 | 4,7139 |
| 05.11.2019 | 4,7139 | 4,7334 | 4,655 | 4,6649 |
| 06.11.2019 | 4,6747 | 4,8019 | 4,6354 | 4,6942 |
| 07.11.2019 | 4,7139 | 4,7139 | 4,655 | 4,6747 |
| 10.11.2019 | 4,6844 | 4,704 | 4,5962 | 4,6649 |
| 11.11.2019 | 4,655 | 4,7334 | 4,6354 | 4,6942 |
| 12.11.2019 | 4,704 | 4,7432 | 4,6649 | 4,6747 |
| 13.11.2019 | 4,6844 | 4,9393 | 4,6453 | 4,9294 |
| 14.11.2019 | 4,9196 | 5,39 | 4,9098 | 5,2627 |
| 17.11.2019 | 5,292 | 6,0466 | 5,292 | 5,978 |
| 18.11.2019 | 6,0271 | 6,0957 | 5,7822 | 5,8409 |
| 19.11.2019 | 5,8213 | 6,3701 | 5,6055 | 6,0858 |
| 20.11.2019 | 6,0075 | 6,1839 | 5,8899 | 6,0075 |
| 21.11.2019 | 6,0173 | 6,125 | 5,8899 | 5,9388 |
| 24.11.2019 | 5,9388 | 6,0564 | 5,7233 | 5,7525 |
| 25.11.2019 | 5,7723 | 5,8508 | 5,6448 | 5,6743 |
| 26.11.2019 | 5,684 | 5,7135 | 5,4782 | 5,5174 |
| 27.11.2019 | 5,537 | 5,9977 | 5,439 | 5,9388 |
| 28.11.2019 | 5,9291 | 5,9977 | 5,7723 | 5,8508 |
| 01.12.2019 | 5,8801 | 5,9291 | 5,7822 | 5,8508 |
| 02.12.2019 | 5,8604 | 5,9487 | 5,7822 | 5,8801 |
| 03.12.2019 | 5,9094 | 6,2524 | 5,8213 | 6,2524 |
| 04.12.2019 | 6,3211 | 6,3701 | 6,1152 | 6,1839 |
| 05.12.2019 | 6,2329 | 6,2622 | 6,0173 | 6,0369 |
| 08.12.2019 | 6,0466 | 6,2132 | 5,9683 | 6,0466 |
| 09.12.2019 | 6,0564 | 6,1152 | 5,9094 | 5,9487 |
| 10.12.2019 | 5,9388 | 6,1348 | 5,8702 | 6,0271 |
| 11.12.2019 | 6,0858 | 6,2034 | 6,0466 | 6,0466 |
| 12.12.2019 | 6,0858 | 6,2132 | 6,0271 | 6,0858 |
| 15.12.2019 | 6,125 | 6,2034 | 6,0369 | 6,1839 |
| 16.12.2019 | 6,2524 | 6,664 | 6,2232 | 6,6249 |
| 17.12.2019 | 6,664 | 6,7426 | 6,1643 | 6,6542 |
| 18.12.2019 | 6,6444 | 6,7522 | 6,419 | 6,5171 |
| 19.12.2019 | 6,6053 | 6,6053 | 6,125 | 6,2917 |
| 22.12.2019 | 6,3211 | 6,3701 | 6,0858 | 6,1447 |
| 23.12.2019 | 6,1545 | 6,2329 | 6,0957 | 6,1741 |
| 24.12.2019 | 6,1936 | 6,2524 | 6,1545 | 6,1741 |
| 25.12.2019 | 6,2232 | 6,2524 | 6,1447 | 6,1839 |
| 26.12.2019 | 6,1839 | 6,2427 | 6,1741 | 6,1936 |
| 29.12.2019 | 6,2132 | 6,3897 | 6,2034 | 6,2622 |
| 30.12.2019 | 6,3112 | 6,3211 | 6,2232 | 6,2427 |