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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 18,1172
KAPANIŞ 18,0563
En Düşük
DÜŞÜK 14,3325
En Yüksek
YÜKSEK 25,921
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 16,9247 | 17,5377 | 16,9247 | 17,1323 |
| 04.01.2021 | 17,1323 | 17,2212 | 16,5293 | 16,7072 |
| 05.01.2021 | 16,6084 | 17,0236 | 16,5095 | 16,7962 |
| 06.01.2021 | 16,8159 | 16,905 | 16,6676 | 16,6974 |
| 07.01.2021 | 16,7863 | 17,1719 | 16,5392 | 17,0137 |
| 10.01.2021 | 17,0533 | 18,4868 | 17,0533 | 18,0419 |
| 11.01.2021 | 18,1407 | 19,3764 | 18,1407 | 18,1902 |
| 12.01.2021 | 18,3482 | 18,5855 | 17,597 | 17,8342 |
| 13.01.2021 | 17,9825 | 18,0616 | 17,3104 | 17,429 |
| 14.01.2021 | 17,3202 | 18,6844 | 17,3202 | 18,3879 |
| 17.01.2021 | 19,1096 | 20,2267 | 19,1096 | 20,2267 |
| 18.01.2021 | 22,2435 | 22,2435 | 21,7491 | 22,2435 |
| 19.01.2021 | 22,6784 | 24,1216 | 20,4243 | 23,5681 |
| 20.01.2021 | 24,8928 | 25,921 | 22,5597 | 23,0343 |
| 21.01.2021 | 23,1529 | 23,5088 | 21,67 | 22,1445 |
| 24.01.2021 | 22,7179 | 24,0822 | 22,1445 | 23,8054 |
| 25.01.2021 | 23,8252 | 23,9833 | 22,362 | 22,362 |
| 26.01.2021 | 22,9354 | 23,6669 | 20,7011 | 20,7011 |
| 27.01.2021 | 20,6813 | 21,3537 | 19,3864 | 21,2944 |
| 28.01.2021 | 20,7604 | 23,0343 | 19,8905 | 22,2829 |
| 31.01.2021 | 22,4807 | 23,2122 | 22,263 | 22,9156 |
| 01.02.2021 | 23,7066 | 23,7066 | 22,54 | 22,8364 |
| 02.02.2021 | 22,8364 | 23,1331 | 21,8678 | 21,8678 |
| 03.02.2021 | 22,3027 | 22,5201 | 21,67 | 21,8085 |
| 04.02.2021 | 21,9468 | 22,619 | 21,7491 | 22,5992 |
| 07.02.2021 | 23,1331 | 23,232 | 22,5795 | 22,9156 |
| 08.02.2021 | 23,232 | 23,232 | 22,4015 | 22,4609 |
| 09.02.2021 | 22,6784 | 22,8168 | 22,4807 | 22,5992 |
| 10.02.2021 | 22,7377 | 22,975 | 22,5992 | 22,6388 |
| 11.02.2021 | 22,619 | 22,8364 | 21,7688 | 22,4214 |
| 14.02.2021 | 22,7377 | 22,7772 | 21,7886 | 22,1643 |
| 15.02.2021 | 22,3422 | 22,619 | 20,8001 | 21,5118 |
| 16.02.2021 | 21,5909 | 23,6472 | 21,4524 | 23,6472 |
| 17.02.2021 | 24,3195 | 25,9012 | 22,8364 | 23,3505 |
| 18.02.2021 | 23,5286 | 24,3195 | 22,8364 | 23,1925 |
| 21.02.2021 | 23,5483 | 23,6274 | 22,4015 | 22,7377 |
| 22.02.2021 | 22,8364 | 22,9551 | 20,9977 | 21,4524 |
| 23.02.2021 | 21,4524 | 22,105 | 20,543 | 20,7407 |
| 24.02.2021 | 21,1559 | 21,5711 | 19,0798 | 20,0289 |
| 25.02.2021 | 19,762 | 20,0289 | 18,7833 | 19,8707 |
| 28.02.2021 | 21,057 | 21,7095 | 20,108 | 21,5118 |
| 01.03.2021 | 21,5118 | 21,5118 | 20,4441 | 20,6419 |
| 02.03.2021 | 20,6221 | 20,9977 | 20,0685 | 20,4243 |
| 03.03.2021 | 20,108 | 20,4046 | 19,4753 | 19,8313 |
| 04.03.2021 | 18,971 | 20,8595 | 18,971 | 20,7803 |
| 07.03.2021 | 20,8396 | 20,899 | 20,2662 | 20,6221 |
| 08.03.2021 | 20,7209 | 20,7209 | 20,3057 | 20,365 |
| 09.03.2021 | 20,365 | 20,5628 | 19,9499 | 20,5628 |
| 10.03.2021 | 20,6419 | 20,7604 | 20,286 | 20,5628 |
| 11.03.2021 | 20,5034 | 20,5628 | 20,108 | 20,4243 |
| 14.03.2021 | 20,7209 | 22,4609 | 20,4639 | 22,4609 |
| 15.03.2021 | 24,6752 | 24,6951 | 23,4495 | 24,6951 |
| 16.03.2021 | 23,7262 | 24,2205 | 22,54 | 23,0343 |
| 17.03.2021 | 22,7772 | 24,181 | 22,0456 | 22,1445 |
| 18.03.2021 | 22,1445 | 22,5201 | 20,543 | 21,2745 |
| 21.03.2021 | 19,762 | 20,2662 | 19,1491 | 19,1491 |
| 22.03.2021 | 17,3004 | 21,0373 | 17,2411 | 19,7719 |
| 23.03.2021 | 19,8114 | 21,4524 | 19,8114 | 20,9977 |
| 24.03.2021 | 20,9977 | 21,6898 | 20,286 | 20,4441 |
| 25.03.2021 | 20,8791 | 21,1559 | 19,7719 | 20,4639 |
| 28.03.2021 | 20,5233 | 20,8595 | 20,2662 | 20,4441 |
| 29.03.2021 | 20,4441 | 20,8396 | 19,4259 | 19,9499 |
| 30.03.2021 | 19,9499 | 20,5628 | 19,8114 | 19,8905 |
| 31.03.2021 | 20,1673 | 21,3537 | 20,0092 | 20,6616 |
| 01.04.2021 | 20,8595 | 20,9582 | 20,365 | 20,6419 |
| 04.04.2021 | 20,6419 | 21,5514 | 20,6419 | 21,057 |
| 05.04.2021 | 21,0769 | 21,5514 | 20,4836 | 20,7604 |
| 06.04.2021 | 20,7803 | 20,9977 | 20,2662 | 20,5825 |
| 07.04.2021 | 20,7604 | 20,7604 | 20,2267 | 20,3849 |
| 08.04.2021 | 20,3057 | 20,3255 | 19,4061 | 19,8707 |
| 11.04.2021 | 19,7521 | 19,8707 | 18,7833 | 18,981 |
| 12.04.2021 | 19,0206 | 19,2677 | 17,2015 | 18,2889 |
| 13.04.2021 | 18,3879 | 19,2084 | 18,3879 | 19,0009 |
| 14.04.2021 | 19,0898 | 19,1788 | 18,3286 | 18,6153 |
| 15.04.2021 | 18,5955 | 18,6844 | 18,3286 | 18,5066 |
| 18.04.2021 | 18,5066 | 18,7043 | 17,3498 | 17,4685 |
| 19.04.2021 | 16,8555 | 18,6844 | 16,8555 | 17,587 |
| 20.04.2021 | 17,587 | 17,7947 | 15,9954 | 16,5392 |
| 21.04.2021 | 16,3118 | 17,597 | 15,8176 | 17,429 |
| 25.04.2021 | 17,2015 | 18,457 | 16,4106 | 18,3781 |
| 26.04.2021 | 18,3781 | 18,8822 | 17,9924 | 18,1506 |
| 27.04.2021 | 18,1506 | 18,2989 | 17,7453 | 17,9627 |
| 28.04.2021 | 17,9431 | 18,2395 | 17,8046 | 18,0122 |
| 29.04.2021 | 18,0122 | 18,6053 | 17,9528 | 18,1506 |
| 02.05.2021 | 18,0912 | 19,0403 | 18,0518 | 18,813 |
| 03.05.2021 | 18,813 | 19,0502 | 18,2889 | 18,5757 |
| 04.05.2021 | 18,5757 | 19,2777 | 18,2889 | 18,8328 |
| 05.05.2021 | 18,8328 | 18,9909 | 18,3087 | 18,5361 |
| 06.05.2021 | 18,5361 | 18,5855 | 17,8935 | 18,1902 |
| 09.05.2021 | 18,1902 | 18,714 | 18,1506 | 18,2692 |
| 10.05.2021 | 18,2594 | 18,2594 | 17,6464 | 17,6959 |
| 11.05.2021 | 17,6959 | 17,7749 | 17,4486 | 17,686 |
| 16.05.2021 | 17,6959 | 18,2 | 17,6959 | 18,0319 |
| 17.05.2021 | 18,0319 | 18,8723 | 18,0122 | 18,3385 |
| 19.05.2021 | 18,2791 | 18,6647 | 18,1802 | 18,3286 |
| 20.05.2021 | 18,3879 | 18,5361 | 18,1605 | 18,2297 |
| 23.05.2021 | 18,2692 | 18,3482 | 17,8639 | 18,0319 |
| 24.05.2021 | 18,0319 | 18,2692 | 17,2806 | 17,3399 |
| 25.05.2021 | 17,5476 | 17,7947 | 16,7764 | 17,5574 |
| 26.05.2021 | 17,5674 | 17,6069 | 17,3004 | 17,3696 |
| 27.05.2021 | 17,3004 | 17,3004 | 16,8259 | 17,0928 |
| 30.05.2021 | 17,1028 | 17,2115 | 16,7072 | 17,0236 |
| 31.05.2021 | 17,0236 | 17,3796 | 16,8259 | 17,1225 |
| 01.06.2021 | 17,0928 | 17,2212 | 16,7666 | 17,0829 |
| 02.06.2021 | 17,0829 | 18,2099 | 17,0632 | 17,5574 |
| 03.06.2021 | 17,3597 | 17,5574 | 17,1818 | 17,2806 |
| 06.06.2021 | 17,2905 | 17,4389 | 16,638 | 17,1916 |
| 07.06.2021 | 17,2312 | 17,3498 | 17,0037 | 17,2212 |
| 08.06.2021 | 17,2212 | 17,2411 | 17,0533 | 17,1323 |
| 09.06.2021 | 17,0928 | 17,5574 | 17,0829 | 17,2608 |
| 10.06.2021 | 17,1422 | 17,5377 | 17,1422 | 17,2608 |
| 13.06.2021 | 17,2806 | 17,4883 | 17,2015 | 17,3104 |
| 14.06.2021 | 17,0434 | 17,4883 | 17,0434 | 17,2411 |
| 15.06.2021 | 17,2212 | 17,4783 | 17,1818 | 17,3696 |
| 16.06.2021 | 17,3004 | 17,3992 | 16,8753 | 16,9841 |
| 17.06.2021 | 17,0729 | 17,4389 | 16,9544 | 17,1916 |
| 20.06.2021 | 17,1818 | 17,1818 | 16,4996 | 16,7567 |
| 21.06.2021 | 16,8062 | 17,1028 | 16,7468 | 16,9247 |
| 22.06.2021 | 16,9247 | 17,1028 | 16,8851 | 16,9444 |
| 23.06.2021 | 16,9444 | 17,3992 | 16,9444 | 17,1028 |
| 24.06.2021 | 16,9941 | 17,3992 | 16,9742 | 16,9841 |
| 27.06.2021 | 17,0829 | 17,2608 | 16,7171 | 16,8555 |
| 28.06.2021 | 16,8357 | 16,8357 | 16,0844 | 16,4601 |
| 29.06.2021 | 16,4601 | 16,7171 | 16,3414 | 16,3908 |
| 30.06.2021 | 16,4106 | 16,6874 | 16,2921 | 16,47 |
| 01.07.2021 | 16,4996 | 16,6676 | 16,3118 | 16,4305 |
| 04.07.2021 | 16,4008 | 16,7567 | 16,2624 | 16,5588 |
| 05.07.2021 | 16,5588 | 16,905 | 16,4106 | 16,5887 |
| 06.07.2021 | 16,5588 | 16,7567 | 16,4305 | 16,5195 |
| 07.07.2021 | 16,5195 | 16,6676 | 16,1142 | 16,1239 |
| 08.07.2021 | 16,1239 | 16,2525 | 15,9857 | 16,1239 |
| 11.07.2021 | 16,1142 | 16,1734 | 15,8176 | 15,936 |
| 12.07.2021 | 16,0152 | 16,0152 | 15,2342 | 15,4023 |
| 13.07.2021 | 15,6693 | 15,7088 | 15,4319 | 15,5605 |
| 15.07.2021 | 15,5605 | 15,8273 | 15,4221 | 15,6197 |
| 18.07.2021 | 15,5902 | 16,1635 | 15,4221 | 15,8571 |
| 25.07.2021 | 16,2624 | 16,3118 | 15,7384 | 15,8767 |
| 26.07.2021 | 15,8767 | 16,4106 | 15,7384 | 16,0944 |
| 27.07.2021 | 16,1142 | 16,3019 | 15,8176 | 16,0844 |
| 28.07.2021 | 16,1142 | 16,3316 | 15,9263 | 16,0449 |
| 29.07.2021 | 16,0449 | 17,0729 | 15,9164 | 16,1438 |
| 01.08.2021 | 16,1635 | 16,6084 | 16,0944 | 16,2722 |
| 02.08.2021 | 16,2722 | 16,9247 | 16,2129 | 16,5588 |
| 03.08.2021 | 16,6484 | 17,036 | 16,4495 | 16,7975 |
| 04.08.2021 | 16,7478 | 16,8472 | 16,3204 | 16,6981 |
| 05.08.2021 | 16,7279 | 17,1453 | 16,5987 | 16,7379 |
| 08.08.2021 | 16,7478 | 16,9864 | 16,5588 | 16,6682 |
| 09.08.2021 | 16,8372 | 16,8472 | 16,1613 | 16,2706 |
| 10.08.2021 | 16,2806 | 16,3999 | 15,7439 | 15,9426 |
| 11.08.2021 | 15,9725 | 16,1515 | 15,8035 | 15,883 |
| 12.08.2021 | 15,883 | 16,2706 | 15,8035 | 16,0422 |
| 15.08.2021 | 15,9129 | 16,4992 | 15,9129 | 16,1812 |
| 16.08.2021 | 16,1812 | 16,549 | 16,0719 | 16,1613 |
| 17.08.2021 | 16,1315 | 16,5987 | 16,0619 | 16,4396 |
| 18.08.2021 | 16,38 | 16,38 | 16,1812 | 16,1812 |
| 19.08.2021 | 16,1812 | 16,4396 | 15,9526 | 16,2706 |
| 22.08.2021 | 16,4298 | 16,6881 | 16,2309 | 16,4396 |
| 23.08.2021 | 16,4695 | 18,0796 | 16,4695 | 17,0957 |
| 24.08.2021 | 17,1553 | 17,4336 | 16,3602 | 16,6981 |
| 25.08.2021 | 16,6881 | 16,8968 | 16,1415 | 16,2011 |
| 26.08.2021 | 16,2011 | 16,6782 | 16,1017 | 16,38 |
| 30.08.2021 | 16,6384 | 16,8372 | 16,3602 | 16,4198 |
| 31.08.2021 | 16,4198 | 16,5688 | 16,2011 | 16,5291 |
| 01.09.2021 | 16,5291 | 16,6384 | 16,4396 | 16,4894 |
| 02.09.2021 | 16,5192 | 16,6584 | 16,0519 | 16,4396 |
| 05.09.2021 | 16,4695 | 16,8968 | 16,4695 | 16,6186 |
| 06.09.2021 | 16,6981 | 16,7478 | 16,3402 | 16,4992 |
| 07.09.2021 | 16,4992 | 16,6384 | 16,1017 | 16,2409 |
| 08.09.2021 | 16,2409 | 16,3602 | 16,1017 | 16,3204 |
| 09.09.2021 | 16,3303 | 16,4695 | 16,1117 | 16,1117 |
| 12.09.2021 | 16,221 | 16,4894 | 16,1812 | 16,2011 |
| 13.09.2021 | 16,3204 | 16,3204 | 16,1117 | 16,1613 |
| 14.09.2021 | 16,1713 | 16,2906 | 16,0519 | 16,0519 |
| 15.09.2021 | 16,1515 | 16,1911 | 15,8234 | 15,8234 |
| 16.09.2021 | 15,8631 | 16,0519 | 15,724 | 15,8533 |
| 19.09.2021 | 15,883 | 15,9923 | 15,2569 | 15,406 |
| 20.09.2021 | 15,4756 | 15,7042 | 15,3264 | 15,3264 |
| 21.09.2021 | 15,3264 | 15,7042 | 15,1674 | 15,4258 |
| 22.09.2021 | 15,555 | 15,5849 | 15,2071 | 15,5849 |
| 23.09.2021 | 15,3562 | 15,4954 | 15,2071 | 15,2867 |
| 26.09.2021 | 15,2867 | 15,6842 | 15,2867 | 15,3562 |
| 27.09.2021 | 15,406 | 15,5253 | 14,75 | 14,8295 |
| 28.09.2021 | 14,8891 | 15,1277 | 14,3325 | 14,8593 |
| 29.09.2021 | 14,7599 | 15,396 | 14,7599 | 15,078 |
| 30.09.2021 | 15,078 | 16,5788 | 15,078 | 16,0322 |
| 03.10.2021 | 16,3502 | 16,8472 | 15,9825 | 15,9825 |
| 04.10.2021 | 16,0023 | 16,1613 | 15,5153 | 15,7737 |
| 05.10.2021 | 15,7538 | 15,8234 | 15,1077 | 15,1077 |
| 06.10.2021 | 15,1773 | 16,3999 | 15,1674 | 15,883 |
| 07.10.2021 | 16,3303 | 17,3242 | 15,9426 | 16,6981 |
| 10.10.2021 | 16,7179 | 17,3242 | 16,5092 | 16,7875 |
| 11.10.2021 | 16,6981 | 17,046 | 16,3899 | 16,4595 |
| 12.10.2021 | 16,4595 | 16,6682 | 16,0322 | 16,2508 |
| 13.10.2021 | 16,2309 | 16,5092 | 16,0023 | 16,2508 |
| 14.10.2021 | 16,2508 | 16,4495 | 15,7042 | 15,9327 |
| 17.10.2021 | 15,9327 | 16,0222 | 15,7538 | 15,8533 |
| 18.10.2021 | 15,8333 | 16,0918 | 15,7837 | 15,8631 |
| 19.10.2021 | 15,8731 | 16,1812 | 15,8433 | 15,9327 |
| 20.10.2021 | 15,9327 | 15,9327 | 15,555 | 15,9327 |
| 21.10.2021 | 15,9129 | 16,1415 | 15,9129 | 16,0422 |
| 24.10.2021 | 16,0023 | 16,2011 | 15,4656 | 16,0122 |
| 25.10.2021 | 16,0322 | 16,2508 | 15,9526 | 16,1315 |
| 26.10.2021 | 16,1315 | 16,2409 | 15,5053 | 15,8035 |
| 27.10.2021 | 15,8035 | 15,9129 | 15,734 | 15,734 |
| 31.10.2021 | 15,734 | 15,9725 | 15,7042 | 15,7638 |
| 01.11.2021 | 15,7638 | 15,8135 | 15,406 | 15,6644 |
| 02.11.2021 | 15,6942 | 15,9029 | 15,1674 | 15,4854 |
| 03.11.2021 | 15,4854 | 15,7837 | 15,4854 | 15,7538 |
| 04.11.2021 | 15,7042 | 15,8533 | 15,5849 | 15,6743 |
| 07.11.2021 | 15,6743 | 16,0023 | 15,6743 | 15,893 |
| 08.11.2021 | 15,893 | 16,1415 | 15,6544 | 15,6942 |
| 09.11.2021 | 15,6942 | 15,7837 | 15,4258 | 15,4656 |
| 10.11.2021 | 15,4656 | 15,5849 | 15,3464 | 15,406 |
| 11.11.2021 | 15,406 | 15,6544 | 15,406 | 15,5253 |
| 14.11.2021 | 15,6048 | 15,734 | 15,5153 | 15,5949 |
| 15.11.2021 | 15,6743 | 15,8035 | 15,2469 | 15,4457 |
| 16.11.2021 | 15,4457 | 15,6048 | 15,3562 | 15,4258 |
| 17.11.2021 | 15,4258 | 15,8234 | 15,406 | 15,6942 |
| 18.11.2021 | 15,7042 | 16,1515 | 15,7042 | 16,1515 |
| 21.11.2021 | 16,3502 | 17,2348 | 16,3502 | 16,7478 |
| 22.11.2021 | 16,7577 | 17,1453 | 16,0122 | 16,4992 |
| 23.11.2021 | 16,708 | 17,2746 | 16,6186 | 17,1652 |
| 24.11.2021 | 17,1652 | 17,7914 | 16,8968 | 16,9764 |
| 25.11.2021 | 16,9267 | 17,1851 | 16,6086 | 17,0957 |
| 28.11.2021 | 17,3839 | 17,4237 | 17,1155 | 17,205 |
| 29.11.2021 | 17,205 | 17,8709 | 17,0658 | 17,7914 |
| 30.11.2021 | 18,1293 | 18,3878 | 17,8809 | 18,189 |
| 01.12.2021 | 18,189 | 18,8848 | 18,189 | 18,6164 |
| 02.12.2021 | 18,9841 | 20,475 | 18,4672 | 20,475 |
| 05.12.2021 | 22,1647 | 22,5225 | 21,0714 | 22,5225 |
| 06.12.2021 | 23,3574 | 24,1526 | 20,2763 | 20,8725 |
| 07.12.2021 | 20,8725 | 21,131 | 20,137 | 20,2563 |
| 08.12.2021 | 20,475 | 20,8328 | 19,9979 | 20,0179 |
| 09.12.2021 | 20,0576 | 20,6341 | 19,9582 | 20,2763 |
| 12.12.2021 | 20,7335 | 20,8725 | 20,2961 | 20,2961 |
| 13.12.2021 | 20,4949 | 20,8129 | 20,2563 | 20,3558 |
| 14.12.2021 | 20,4352 | 20,7533 | 19,4314 | 19,4413 |
| 15.12.2021 | 19,3817 | 20,2563 | 19,3121 | 20,2563 |
| 16.12.2021 | 20,2563 | 20,7136 | 18,2386 | 18,2386 |
| 19.12.2021 | 17,8809 | 18,8848 | 16,6981 | 17,8908 |
| 20.12.2021 | 18,0598 | 19,3817 | 17,4436 | 17,523 |
| 21.12.2021 | 17,5926 | 17,9603 | 17,3044 | 17,5926 |
| 22.12.2021 | 17,841 | 18,3878 | 17,3441 | 17,7615 |
| 23.12.2021 | 17,7615 | 18,4573 | 17,7615 | 18,0399 |
| 26.12.2021 | 18,0399 | 18,8748 | 17,9106 | 18,0299 |
| 27.12.2021 | 18,0499 | 18,2287 | 17,5032 | 17,9007 |
| 28.12.2021 | 17,9802 | 18,0796 | 17,5727 | 17,7715 |
| 29.12.2021 | 17,7814 | 18,4872 | 17,6721 | 18,3679 |
| 30.12.2021 | 18,4573 | 18,676 | 17,7914 | 17,7914 |