ACSEL
ACISELSAN ACIPAYAM SELÜLOZ SANAYİ VE TİCARET A.Ş.
18:05:18
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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,4315
KAPANIŞ 10,4022
En Düşük
DÜŞÜK 3,6456
En Yüksek
YÜKSEK 23,4495
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 6,2524 | 6,4386 | 6,2132 | 6,3798 |
| 02.01.2020 | 6,3211 | 6,3505 | 5,8508 | 6,0369 |
| 05.01.2020 | 5,9094 | 5,9388 | 5,7135 | 5,7428 |
| 06.01.2020 | 5,7919 | 5,9291 | 5,7919 | 5,8508 |
| 07.01.2020 | 5,684 | 5,8604 | 5,439 | 5,7525 |
| 08.01.2020 | 5,8801 | 6,0957 | 5,8702 | 5,9977 |
| 09.01.2020 | 6,0761 | 6,2232 | 5,978 | 6,0662 |
| 12.01.2020 | 6,2132 | 6,3309 | 6,1839 | 6,272 |
| 13.01.2020 | 6,3211 | 6,3211 | 6,1152 | 6,272 |
| 14.01.2020 | 6,2819 | 6,2819 | 6,1741 | 6,2232 |
| 15.01.2020 | 6,2427 | 6,5072 | 6,2232 | 6,3112 |
| 16.01.2020 | 6,3211 | 6,9188 | 6,272 | 6,5268 |
| 19.01.2020 | 6,6249 | 7,105 | 6,6249 | 7,0658 |
| 20.01.2020 | 7,0562 | 7,3893 | 6,7426 | 7,3011 |
| 21.01.2020 | 7,4088 | 7,448 | 7,0562 | 7,2227 |
| 22.01.2020 | 7,2227 | 7,252 | 7,0267 | 7,1247 |
| 23.01.2020 | 7,1442 | 7,3893 | 7,0658 | 7,2325 |
| 26.01.2020 | 7,1247 | 7,5068 | 7,0562 | 7,252 |
| 27.01.2020 | 7,2717 | 7,5853 | 7,2717 | 7,546 |
| 28.01.2020 | 7,6343 | 8,3496 | 7,6146 | 7,8598 |
| 29.01.2020 | 7,8499 | 7,8499 | 7,3502 | 7,5363 |
| 30.01.2020 | 7,595 | 7,7224 | 7,4188 | 7,6343 |
| 02.02.2020 | 7,6146 | 8,193 | 7,4579 | 8,193 |
| 03.02.2020 | 8,2712 | 8,6829 | 8,1634 | 8,2026 |
| 04.02.2020 | 8,3791 | 8,4281 | 8,0361 | 8,1341 |
| 05.02.2020 | 8,1536 | 8,193 | 7,7421 | 7,9478 |
| 06.02.2020 | 7,9478 | 8,0164 | 7,7421 | 7,7714 |
| 09.02.2020 | 7,7421 | 7,9382 | 7,4383 | 7,7714 |
| 10.02.2020 | 7,8499 | 7,9382 | 7,6637 | 7,84 |
| 11.02.2020 | 7,8499 | 8,0361 | 7,7714 | 8,0068 |
| 12.02.2020 | 8,0068 | 8,1047 | 7,9086 | 7,9382 |
| 13.02.2020 | 7,9675 | 7,9675 | 7,6637 | 7,84 |
| 16.02.2020 | 7,8499 | 7,8499 | 7,5658 | 7,595 |
| 17.02.2020 | 7,595 | 7,595 | 7,2815 | 7,3502 |
| 18.02.2020 | 7,3502 | 7,3794 | 6,9972 | 7,0953 |
| 19.02.2020 | 7,105 | 7,105 | 6,3701 | 6,5171 |
| 20.02.2020 | 6,4779 | 6,9875 | 6,1643 | 6,9875 |
| 23.02.2020 | 6,9483 | 6,9483 | 6,6739 | 6,8013 |
| 24.02.2020 | 6,9092 | 7,0562 | 6,7621 | 6,9092 |
| 25.02.2020 | 6,8601 | 6,8796 | 6,7229 | 6,7426 |
| 26.02.2020 | 6,713 | 6,713 | 6,3309 | 6,419 |
| 27.02.2020 | 5,4684 | 6,3211 | 5,4684 | 6,0957 |
| 01.03.2020 | 6,5171 | 6,6249 | 6,0957 | 6,2232 |
| 02.03.2020 | 6,2819 | 6,4583 | 6,2524 | 6,3602 |
| 03.03.2020 | 6,3701 | 6,9875 | 6,3602 | 6,5367 |
| 04.03.2020 | 6,6053 | 6,6739 | 6,3897 | 6,5171 |
| 05.03.2020 | 6,5171 | 6,5268 | 6,1936 | 6,2524 |
| 08.03.2020 | 5,8604 | 5,978 | 5,5273 | 5,6743 |
| 09.03.2020 | 5,8016 | 5,9192 | 5,1646 | 5,2333 |
| 10.03.2020 | 4,998 | 5,537 | 4,9001 | 5,1941 |
| 11.03.2020 | 4,998 | 5,0568 | 4,4198 | 4,4198 |
| 12.03.2020 | 4,4099 | 4,7727 | 4,0474 | 4,4983 |
| 15.03.2020 | 4,3611 | 4,3611 | 4,0573 | 4,0671 |
| 16.03.2020 | 4,0671 | 4,2532 | 3,6653 | 3,9201 |
| 17.03.2020 | 3,724 | 4,1258 | 3,724 | 3,9592 |
| 18.03.2020 | 3,7338 | 4,0278 | 3,7338 | 3,9397 |
| 19.03.2020 | 3,9788 | 4,0573 | 3,8809 | 3,9201 |
| 22.03.2020 | 3,8907 | 3,9298 | 3,6456 | 3,822 |
| 23.03.2020 | 3,9689 | 4,1944 | 3,9298 | 4,1651 |
| 24.03.2020 | 4,263 | 4,5766 | 4,1357 | 4,5766 |
| 25.03.2020 | 4,6453 | 5,0275 | 4,5766 | 5,0275 |
| 26.03.2020 | 5,1941 | 5,39 | 4,9393 | 4,9589 |
| 29.03.2020 | 4,9589 | 5,2529 | 4,7334 | 5,0372 |
| 30.03.2020 | 5,0764 | 5,2429 | 5,0764 | 5,1842 |
| 31.03.2020 | 5,096 | 5,1842 | 4,949 | 5,0471 |
| 01.04.2020 | 5,096 | 5,1059 | 4,9785 | 5,0275 |
| 02.04.2020 | 5,0079 | 5,2429 | 4,9785 | 5,1352 |
| 05.04.2020 | 5,2235 | 5,439 | 5,1744 | 5,3507 |
| 06.04.2020 | 5,39 | 5,6351 | 5,1941 | 5,3214 |
| 07.04.2020 | 5,3313 | 5,4586 | 5,2038 | 5,439 |
| 08.04.2020 | 5,4489 | 5,7233 | 5,4489 | 5,6743 |
| 09.04.2020 | 5,6547 | 5,8114 | 5,537 | 5,7135 |
| 12.04.2020 | 5,7037 | 5,9192 | 5,5861 | 5,7822 |
| 13.04.2020 | 5,8114 | 5,9291 | 5,7723 | 5,7919 |
| 14.04.2020 | 5,8213 | 5,8409 | 5,3704 | 5,537 |
| 15.04.2020 | 5,537 | 5,684 | 5,3803 | 5,5666 |
| 16.04.2020 | 5,6547 | 5,7822 | 5,5861 | 5,7037 |
| 19.04.2020 | 5,7135 | 5,8508 | 5,684 | 5,7822 |
| 20.04.2020 | 5,7723 | 5,7723 | 5,6351 | 5,7135 |
| 21.04.2020 | 5,7428 | 6,0564 | 5,7331 | 5,8899 |
| 23.04.2020 | 5,978 | 6,272 | 5,8801 | 6,1447 |
| 26.04.2020 | 6,3112 | 6,7522 | 6,3014 | 6,7522 |
| 27.04.2020 | 7,0953 | 7,4188 | 6,8109 | 7,4188 |
| 28.04.2020 | 7,8108 | 8,0852 | 7,595 | 7,7812 |
| 29.04.2020 | 8,0361 | 8,0948 | 7,1933 | 7,4972 |
| 03.05.2020 | 7,1639 | 7,4383 | 7,0562 | 7,1247 |
| 04.05.2020 | 7,2031 | 7,3011 | 6,8601 | 7,2227 |
| 05.05.2020 | 7,3011 | 7,399 | 7,0953 | 7,1639 |
| 06.05.2020 | 7,1442 | 7,546 | 6,9972 | 7,4088 |
| 07.05.2020 | 7,4873 | 7,6441 | 7,2815 | 7,4285 |
| 10.05.2020 | 7,595 | 8,1634 | 7,5363 | 8,1634 |
| 11.05.2020 | 8,33 | 8,9769 | 8,281 | 8,9769 |
| 12.05.2020 | 9,8002 | 9,8688 | 9,3787 | 9,8688 |
| 13.05.2020 | 10,8488 | 10,8488 | 8,8887 | 9,7511 |
| 14.05.2020 | 9,849 | 10,1823 | 9,4278 | 9,8002 |
| 17.05.2020 | 9,9961 | 10,0943 | 9,6236 | 9,6236 |
| 19.05.2020 | 9,6236 | 10,1431 | 9,2316 | 10,1137 |
| 20.05.2020 | 10,29 | 11,0643 | 9,8002 | 10,5449 |
| 21.05.2020 | 10,5548 | 10,9663 | 10,1137 | 10,6233 |
| 26.05.2020 | 10,8291 | 10,9369 | 10,5351 | 10,6429 |
| 27.05.2020 | 10,4175 | 10,6331 | 9,8981 | 10,2411 |
| 28.05.2020 | 9,8197 | 9,9765 | 9,2218 | 9,4963 |
| 31.05.2020 | 9,3296 | 9,6335 | 9,1239 | 9,4865 |
| 01.06.2020 | 9,4963 | 9,7413 | 9,3592 | 9,4374 |
| 02.06.2020 | 9,4374 | 9,4865 | 9,1826 | 9,2316 |
| 03.06.2020 | 9,2122 | 9,2218 | 8,8201 | 8,9279 |
| 04.06.2020 | 8,9475 | 9,7511 | 8,8984 | 9,5257 |
| 07.06.2020 | 9,6041 | 9,7217 | 9,2024 | 9,2218 |
| 08.06.2020 | 9,2218 | 9,3101 | 8,9573 | 9,1436 |
| 09.06.2020 | 9,163 | 9,3689 | 9,114 | 9,1826 |
| 10.06.2020 | 9,1729 | 9,32 | 8,9475 | 9,0651 |
| 11.06.2020 | 9,0063 | 9,555 | 8,8691 | 9,3296 |
| 14.06.2020 | 9,3101 | 9,5748 | 9,0161 | 9,1925 |
| 15.06.2020 | 9,2611 | 9,5062 | 9,1925 | 9,3296 |
| 16.06.2020 | 9,3395 | 9,408 | 9,1826 | 9,2218 |
| 17.06.2020 | 9,2415 | 9,4766 | 9,1826 | 9,2905 |
| 18.06.2020 | 9,408 | 9,408 | 9,1239 | 9,163 |
| 21.06.2020 | 9,163 | 9,3101 | 9,1338 | 9,163 |
| 22.06.2020 | 9,163 | 9,3689 | 9,1338 | 9,2513 |
| 23.06.2020 | 9,3101 | 9,6533 | 9,1826 | 9,3101 |
| 24.06.2020 | 9,3101 | 9,3689 | 8,8495 | 9,0259 |
| 25.06.2020 | 9,1347 | 9,2334 | 8,8479 | 8,9962 |
| 28.06.2020 | 9,0555 | 9,54 | 9,0061 | 9,3917 |
| 29.06.2020 | 9,3917 | 9,54 | 9,2434 | 9,2829 |
| 30.06.2020 | 9,2829 | 9,3719 | 9,1049 | 9,3421 |
| 01.07.2020 | 9,4015 | 9,6783 | 9,3226 | 9,4905 |
| 02.07.2020 | 9,5497 | 9,787 | 9,4905 | 9,6488 |
| 05.07.2020 | 9,7376 | 10,0638 | 9,7376 | 9,9255 |
| 06.07.2020 | 9,9749 | 10,143 | 9,4905 | 9,787 |
| 07.07.2020 | 9,797 | 9,8859 | 9,54 | 9,5796 |
| 08.07.2020 | 9,5696 | 9,7575 | 9,3126 | 9,3719 |
| 09.07.2020 | 9,3323 | 9,3323 | 8,8776 | 9,1446 |
| 12.07.2020 | 9,1148 | 9,6388 | 9,1148 | 9,53 |
| 13.07.2020 | 9,53 | 9,5992 | 9,4114 | 9,53 |
| 15.07.2020 | 9,5894 | 9,7475 | 9,54 | 9,5597 |
| 16.07.2020 | 9,5894 | 9,9749 | 9,5696 | 9,8168 |
| 19.07.2020 | 9,8662 | 10,2716 | 9,8168 | 10,0837 |
| 20.07.2020 | 10,1133 | 10,5286 | 9,6091 | 9,9848 |
| 21.07.2020 | 9,9848 | 10,0837 | 9,4905 | 9,787 |
| 22.07.2020 | 9,787 | 9,9551 | 9,7673 | 9,8662 |
| 23.07.2020 | 9,9058 | 9,9453 | 9,6488 | 9,7673 |
| 26.07.2020 | 9,7772 | 10,0343 | 9,6585 | 9,7772 |
| 27.07.2020 | 9,797 | 9,8366 | 9,3027 | 9,3027 |
| 28.07.2020 | 9,4905 | 9,5102 | 9,0456 | 9,2039 |
| 29.07.2020 | 9,2136 | 9,3421 | 9,1347 | 9,3421 |
| 03.08.2020 | 9,4015 | 9,5894 | 8,4723 | 8,6601 |
| 04.08.2020 | 8,67 | 9,1642 | 8,403 | 9,1446 |
| 05.08.2020 | 9,1446 | 9,1446 | 8,2449 | 8,3536 |
| 06.08.2020 | 8,324 | 8,759 | 7,5232 | 8,7094 |
| 09.08.2020 | 8,5909 | 8,7985 | 8,1657 | 8,6106 |
| 10.08.2020 | 8,6106 | 8,7985 | 8,4525 | 8,6898 |
| 11.08.2020 | 8,6898 | 8,6997 | 8,4623 | 8,5909 |
| 12.08.2020 | 8,581 | 8,6206 | 8,3141 | 8,3636 |
| 13.08.2020 | 8,3636 | 8,3833 | 7,9482 | 8,3338 |
| 16.08.2020 | 8,3338 | 8,3338 | 8,2152 | 8,3043 |
| 17.08.2020 | 8,2844 | 8,6798 | 8,2646 | 8,6601 |
| 18.08.2020 | 8,67 | 8,67 | 8,4822 | 8,5711 |
| 19.08.2020 | 8,5711 | 9,016 | 8,4327 | 8,8973 |
| 20.08.2020 | 8,8973 | 9,0951 | 8,8084 | 9,0357 |
| 23.08.2020 | 9,0357 | 9,2632 | 8,9468 | 9,0259 |
| 24.08.2020 | 9,0951 | 9,1049 | 8,6601 | 8,7787 |
| 25.08.2020 | 8,8084 | 9,0852 | 8,7293 | 8,838 |
| 26.08.2020 | 8,8677 | 8,9665 | 8,838 | 8,8875 |
| 27.08.2020 | 8,8973 | 8,927 | 8,7787 | 8,8183 |
| 30.08.2020 | 8,8973 | 8,8973 | 8,6007 | 8,6898 |
| 31.08.2020 | 8,6898 | 8,6997 | 8,324 | 8,5612 |
| 01.09.2020 | 8,5612 | 8,759 | 8,4623 | 8,6502 |
| 02.09.2020 | 8,6502 | 8,7293 | 8,5513 | 8,5612 |
| 03.09.2020 | 8,5612 | 8,6601 | 8,5119 | 8,6106 |
| 06.09.2020 | 8,6997 | 9,016 | 8,6404 | 8,9468 |
| 07.09.2020 | 9,0259 | 9,3323 | 8,9567 | 9,1939 |
| 08.09.2020 | 9,1939 | 9,3421 | 9,0456 | 9,184 |
| 09.09.2020 | 9,2533 | 9,273 | 8,8183 | 9,0753 |
| 10.09.2020 | 9,0852 | 9,6388 | 9,0753 | 9,3421 |
| 13.09.2020 | 9,3817 | 9,5894 | 9,2136 | 9,5102 |
| 14.09.2020 | 9,5796 | 10,4593 | 9,5796 | 10,4593 |
| 15.09.2020 | 11,3886 | 11,4973 | 10,4593 | 11,4973 |
| 16.09.2020 | 11,7149 | 12,5057 | 11,181 | 12,0015 |
| 17.09.2020 | 11,8631 | 12,4563 | 11,349 | 11,9324 |
| 20.09.2020 | 12,0411 | 12,3575 | 11,4578 | 11,4578 |
| 21.09.2020 | 11,5566 | 12,3969 | 11,4875 | 12,061 |
| 22.09.2020 | 12,2092 | 13,2669 | 12,2092 | 13,2669 |
| 23.09.2020 | 14,5322 | 14,5916 | 13,9392 | 14,5916 |
| 24.09.2020 | 14,8289 | 16,0449 | 14,6412 | 16,0449 |
| 27.09.2020 | 16,5095 | 17,6464 | 16,5095 | 17,6464 |
| 28.09.2020 | 19,2777 | 19,4061 | 18,3879 | 19,4061 |
| 29.09.2020 | 21,0769 | 21,3339 | 20,1871 | 21,3339 |
| 30.09.2020 | 23,232 | 23,4495 | 19,2084 | 19,2084 |
| 01.10.2020 | 18,7833 | 18,7833 | 17,2905 | 17,2905 |
| 04.10.2020 | 17,6959 | 19,0107 | 17,3498 | 19,0107 |
| 05.10.2020 | 19,7719 | 20,899 | 19,7719 | 20,899 |
| 06.10.2020 | 21,8085 | 22,975 | 18,8623 | 18,8822 |
| 07.10.2020 | 18,8822 | 20,2267 | 17,9431 | 18,2 |
| 08.10.2020 | 18,2 | 18,803 | 17,251 | 18,5855 |
| 11.10.2020 | 18,5855 | 18,5855 | 17,6662 | 17,7947 |
| 12.10.2020 | 17,6662 | 17,6959 | 16,7764 | 16,9444 |
| 13.10.2020 | 17,0928 | 17,9924 | 17,0533 | 17,6365 |
| 14.10.2020 | 17,7453 | 17,9034 | 16,9941 | 17,4982 |
| 15.10.2020 | 17,4982 | 17,6069 | 17,2312 | 17,3399 |
| 18.10.2020 | 17,4486 | 17,597 | 17,3004 | 17,33 |
| 19.10.2020 | 17,33 | 18,4373 | 17,3004 | 18,022 |
| 20.10.2020 | 18,0912 | 18,4868 | 17,6464 | 17,7453 |
| 21.10.2020 | 17,7947 | 18,2791 | 17,3004 | 18,0122 |
| 22.10.2020 | 18,022 | 18,0419 | 17,597 | 17,6563 |
| 25.10.2020 | 17,1621 | 17,6761 | 15,8966 | 15,8966 |
| 26.10.2020 | 15,6693 | 15,6693 | 14,3148 | 14,394 |
| 27.10.2020 | 14,3741 | 14,7795 | 13,8503 | 14,1863 |
| 29.10.2020 | 14,137 | 14,137 | 13,3361 | 13,4054 |
| 01.11.2020 | 13,4054 | 14,7399 | 13,346 | 14,7399 |
| 02.11.2020 | 15,7483 | 16,2129 | 13,8305 | 14,2061 |
| 03.11.2020 | 14,2061 | 14,8783 | 14,1073 | 14,3643 |
| 04.11.2020 | 14,3841 | 15,6989 | 14,3741 | 15,0168 |
| 05.11.2020 | 15,1749 | 16,5095 | 15,1749 | 16,5095 |
| 08.11.2020 | 17,251 | 18,1605 | 16,8062 | 18,1605 |
| 09.11.2020 | 18,4868 | 19,762 | 16,7666 | 17,0829 |
| 10.11.2020 | 16,8062 | 17,7947 | 16,4008 | 17,0829 |
| 11.11.2020 | 17,0829 | 17,0829 | 15,6693 | 16,1734 |
| 12.11.2020 | 16,1734 | 17,1422 | 15,8176 | 16,8655 |
| 15.11.2020 | 16,8655 | 17,1028 | 16,4206 | 16,638 |
| 16.11.2020 | 16,6282 | 16,9742 | 16,3019 | 16,48 |
| 17.11.2020 | 16,4106 | 17,6464 | 16,3316 | 16,5195 |
| 18.11.2020 | 16,5195 | 16,7863 | 16,4601 | 16,5985 |
| 19.11.2020 | 16,6084 | 16,8555 | 16,6084 | 16,6874 |
| 22.11.2020 | 16,7567 | 17,7353 | 16,6676 | 17,2608 |
| 23.11.2020 | 17,2411 | 18,714 | 16,9642 | 18,6351 |
| 24.11.2020 | 18,6351 | 19,0107 | 17,8145 | 17,9727 |
| 25.11.2020 | 18,0912 | 18,1802 | 17,1916 | 17,5772 |
| 26.11.2020 | 17,587 | 18,2791 | 17,1521 | 17,1916 |
| 29.11.2020 | 17,251 | 17,2905 | 16,4106 | 16,7567 |
| 30.11.2020 | 16,895 | 17,4486 | 16,6676 | 16,8357 |
| 01.12.2020 | 17,0037 | 17,1028 | 16,7863 | 16,895 |
| 02.12.2020 | 16,8851 | 16,8851 | 16,6084 | 16,7171 |
| 03.12.2020 | 16,727 | 16,8457 | 15,8966 | 16,5588 |
| 06.12.2020 | 16,8062 | 16,8259 | 16,4601 | 16,5392 |
| 07.12.2020 | 16,5392 | 16,9941 | 16,4106 | 16,5491 |
| 08.12.2020 | 16,5491 | 16,7567 | 16,2129 | 16,3217 |
| 09.12.2020 | 16,3217 | 17,3498 | 16,1142 | 16,8457 |
| 10.12.2020 | 16,8655 | 16,9347 | 16,4501 | 16,5985 |
| 13.12.2020 | 16,6084 | 17,0434 | 16,5392 | 16,6579 |
| 14.12.2020 | 16,6579 | 16,8062 | 16,3316 | 16,47 |
| 15.12.2020 | 16,48 | 16,648 | 16,2129 | 16,3019 |
| 16.12.2020 | 16,2921 | 16,5787 | 16,1239 | 16,1537 |
| 17.12.2020 | 16,2129 | 16,4008 | 15,9559 | 16,0944 |
| 20.12.2020 | 16,0844 | 16,1734 | 15,6197 | 15,8669 |
| 21.12.2020 | 15,9659 | 16,5787 | 15,9065 | 16,5293 |
| 22.12.2020 | 16,8062 | 17,3498 | 16,6084 | 16,895 |
| 23.12.2020 | 17,0236 | 17,1225 | 16,4501 | 16,5787 |
| 24.12.2020 | 16,5985 | 16,7666 | 16,4206 | 16,4601 |
| 27.12.2020 | 16,5392 | 17,8935 | 16,5195 | 17,5178 |
| 28.12.2020 | 17,8935 | 18,7043 | 17,597 | 17,7848 |
| 29.12.2020 | 17,7947 | 17,9727 | 17,1028 | 17,3796 |
| 30.12.2020 | 17,3796 | 17,3796 | 16,8357 | 16,9247 |