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)
+52.74%
ACSEL: ACISELSAN ACIPAYAM SELÜLOZ SANAYİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 46,5041
KAPANIŞ 46,5528
En Düşük
DÜŞÜK 17,7615
En Yüksek
YÜKSEK 87,9042
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 17,9504 | 18,5568 | 17,7615 | 18,4475 |
| 03.01.2022 | 18,4475 | 19,3121 | 18,4375 | 19,1829 |
| 04.01.2022 | 19,3817 | 19,66 | 18,9642 | 19,1034 |
| 05.01.2022 | 19,0637 | 19,3221 | 18,9145 | 19,1332 |
| 06.01.2022 | 19,1332 | 19,3221 | 18,6859 | 18,9941 |
| 09.01.2022 | 18,9941 | 19,2128 | 18,9045 | 18,9544 |
| 10.01.2022 | 18,9941 | 19,1829 | 18,7059 | 18,7456 |
| 11.01.2022 | 18,7555 | 19,501 | 18,7555 | 19,3817 |
| 12.01.2022 | 19,4214 | 21,1708 | 19,2128 | 21,0714 |
| 13.01.2022 | 21,1708 | 21,3497 | 20,3756 | 20,8528 |
| 16.01.2022 | 20,8528 | 21,8467 | 20,2763 | 21,628 |
| 17.01.2022 | 21,628 | 22,1647 | 20,6141 | 20,7335 |
| 18.01.2022 | 20,6141 | 21,131 | 20,0973 | 20,8925 |
| 19.01.2022 | 21,0117 | 21,6876 | 20,9124 | 21,2901 |
| 20.01.2022 | 21,2901 | 21,3098 | 20,475 | 20,6738 |
| 23.01.2022 | 20,6738 | 20,7732 | 19,4314 | 19,5805 |
| 24.01.2022 | 19,8786 | 19,8786 | 18,8848 | 19,2624 |
| 25.01.2022 | 19,3618 | 19,8687 | 19,1928 | 19,3221 |
| 26.01.2022 | 19,3221 | 20,4154 | 18,6859 | 20,0774 |
| 27.01.2022 | 20,0973 | 20,316 | 19,7991 | 19,9383 |
| 30.01.2022 | 19,9383 | 20,6539 | 19,8786 | 20,4154 |
| 31.01.2022 | 20,5744 | 20,6141 | 20,0973 | 20,2166 |
| 01.02.2022 | 20,2166 | 21,3696 | 20,0774 | 21,1907 |
| 02.02.2022 | 21,2701 | 21,449 | 20,316 | 20,4154 |
| 03.02.2022 | 20,6141 | 21,8666 | 20,4552 | 21,5286 |
| 06.02.2022 | 21,8666 | 23,6754 | 21,8666 | 23,6754 |
| 07.02.2022 | 25,7428 | 26,0411 | 24,4905 | 26,0411 |
| 08.02.2022 | 26,697 | 28,3668 | 26,0411 | 27,1343 |
| 09.02.2022 | 27,1343 | 29,7384 | 25,8423 | 29,5595 |
| 10.02.2022 | 29,4602 | 30,8119 | 27,9891 | 28,1084 |
| 13.02.2022 | 27,6711 | 29,5795 | 26,3393 | 27,1145 |
| 14.02.2022 | 27,7108 | 28,4662 | 26,4784 | 26,856 |
| 15.02.2022 | 26,856 | 27,2338 | 25,9018 | 26,0808 |
| 16.02.2022 | 26,1206 | 28,665 | 26,1007 | 27,9295 |
| 17.02.2022 | 27,9295 | 28,9235 | 27,2338 | 28,0885 |
| 20.02.2022 | 28,3271 | 28,8042 | 27,0946 | 27,2536 |
| 21.02.2022 | 25,9218 | 26,6176 | 25,1465 | 25,4845 |
| 22.02.2022 | 25,6038 | 26,0609 | 24,8483 | 25,1067 |
| 23.02.2022 | 22,7809 | 23,7351 | 22,602 | 22,602 |
| 24.02.2022 | 22,9598 | 24,3513 | 21,9858 | 24,232 |
| 27.02.2022 | 23,7351 | 23,9339 | 23,1189 | 23,1189 |
| 28.02.2022 | 23,2978 | 24,0531 | 23,0394 | 23,7749 |
| 01.03.2022 | 23,7749 | 26,0013 | 23,2778 | 25,0669 |
| 02.03.2022 | 25,1266 | 25,9018 | 25,1266 | 25,3651 |
| 03.03.2022 | 25,3651 | 25,3651 | 23,3774 | 23,9339 |
| 06.03.2022 | 23,8345 | 24,3513 | 23,0592 | 23,7152 |
| 07.03.2022 | 23,5363 | 23,7749 | 23,1785 | 23,3774 |
| 08.03.2022 | 23,5562 | 24,252 | 23,2978 | 24,0333 |
| 09.03.2022 | 24,0731 | 24,3513 | 23,4568 | 23,6158 |
| 10.03.2022 | 23,596 | 23,8147 | 23,2978 | 23,4965 |
| 13.03.2022 | 23,6754 | 24,4309 | 23,5363 | 24,1526 |
| 14.03.2022 | 24,3316 | 24,3513 | 23,2978 | 23,5165 |
| 15.03.2022 | 23,5363 | 24,0333 | 23,5165 | 23,596 |
| 16.03.2022 | 23,8147 | 24,4905 | 23,6158 | 24,0929 |
| 17.03.2022 | 23,8544 | 25,1266 | 23,8544 | 24,9278 |
| 20.03.2022 | 24,9278 | 26,2398 | 24,9278 | 25,8423 |
| 21.03.2022 | 26,1404 | 26,1603 | 25,3254 | 25,564 |
| 22.03.2022 | 25,6435 | 27,0946 | 25,2458 | 26,7766 |
| 23.03.2022 | 26,7766 | 27,0549 | 26,0609 | 26,2398 |
| 24.03.2022 | 26,2398 | 28,8638 | 26,0609 | 28,8638 |
| 27.03.2022 | 28,983 | 29,4204 | 27,6115 | 27,9494 |
| 28.03.2022 | 27,9494 | 28,7048 | 26,6573 | 27,6115 |
| 29.03.2022 | 27,85 | 27,85 | 27,1343 | 27,5518 |
| 30.03.2022 | 27,5718 | 28,0288 | 27,2735 | 27,5518 |
| 31.03.2022 | 27,9097 | 28,2873 | 27,4126 | 27,9295 |
| 03.04.2022 | 28,1084 | 30,7126 | 27,6512 | 30,7126 |
| 04.04.2022 | 31,0505 | 33,7739 | 31,0107 | 33,7739 |
| 05.04.2022 | 33,7539 | 36,7755 | 32,4817 | 34,8473 |
| 06.04.2022 | 35,2846 | 38,3261 | 34,9467 | 38,3261 |
| 07.04.2022 | 38,6441 | 40,5326 | 36,8154 | 37,2923 |
| 10.04.2022 | 37,3123 | 41,0097 | 36,1792 | 41,0097 |
| 11.04.2022 | 40,7711 | 41,2482 | 36,9147 | 37,2527 |
| 12.04.2022 | 37,2923 | 39,4989 | 36,2985 | 37,7695 |
| 13.04.2022 | 37,7695 | 38,2465 | 36,4376 | 36,7755 |
| 14.04.2022 | 36,7755 | 36,8154 | 35,4039 | 36,2189 |
| 17.04.2022 | 36,2189 | 36,9743 | 34,41 | 35,9605 |
| 18.04.2022 | 36,1593 | 36,6562 | 35,702 | 35,9803 |
| 19.04.2022 | 36,0002 | 37,7297 | 35,7419 | 36,5966 |
| 20.04.2022 | 36,7755 | 37,3917 | 36,3779 | 36,8154 |
| 21.04.2022 | 36,8154 | 36,8947 | 35,0858 | 35,4238 |
| 24.04.2022 | 37,3719 | 38,9622 | 37,3719 | 38,9622 |
| 25.04.2022 | 39,976 | 42,8584 | 39,976 | 42,8584 |
| 26.04.2022 | 45,2438 | 47,1323 | 44,2102 | 47,1323 |
| 27.04.2022 | 46,7943 | 47,1323 | 42,421 | 46,695 |
| 28.04.2022 | 44,727 | 45,6613 | 43,733 | 44,4686 |
| 04.05.2022 | 44,2897 | 45,7805 | 42,1229 | 45,0252 |
| 05.05.2022 | 45,0052 | 45,0052 | 43,4348 | 43,574 |
| 08.05.2022 | 43,574 | 43,733 | 42,103 | 42,3018 |
| 09.05.2022 | 42,2422 | 46,516 | 42,0235 | 46,516 |
| 10.05.2022 | 46,516 | 51,1378 | 44,9655 | 51,1378 |
| 11.05.2022 | 50,9887 | 55,1136 | 48,4642 | 53,9706 |
| 12.05.2022 | 53,3742 | 53,9706 | 49,6967 | 53,076 |
| 15.05.2022 | 52,6287 | 52,7778 | 50,442 | 50,8893 |
| 16.05.2022 | 50,8893 | 51,6845 | 48,3647 | 49,3587 |
| 17.05.2022 | 50,9887 | 54,2687 | 50,6409 | 53,573 |
| 19.05.2022 | 53,573 | 54,1693 | 50,6905 | 51,1876 |
| 22.05.2022 | 51,1876 | 51,3366 | 48,6828 | 49,4978 |
| 23.05.2022 | 49,4978 | 53,1753 | 48,9015 | 51,5851 |
| 24.05.2022 | 50,2433 | 53,0264 | 50,1936 | 51,7342 |
| 25.05.2022 | 51,7839 | 53,1753 | 51,1876 | 51,3862 |
| 26.05.2022 | 51,3862 | 52,3307 | 49,4978 | 50,6905 |
| 29.05.2022 | 52,1318 | 52,1318 | 49,5575 | 49,5575 |
| 30.05.2022 | 49,5972 | 50,5912 | 47,1521 | 49,6967 |
| 31.05.2022 | 49,7463 | 49,8458 | 48,8021 | 49,1003 |
| 01.06.2022 | 49,0009 | 50,293 | 48,5834 | 49,7961 |
| 02.06.2022 | 49,7961 | 51,2869 | 49,0009 | 49,8954 |
| 05.06.2022 | 50,0445 | 51,1378 | 49,4581 | 50,0445 |
| 06.06.2022 | 50,4918 | 50,9887 | 49,6569 | 50,0445 |
| 07.06.2022 | 50,0942 | 55,0142 | 50,0445 | 55,0142 |
| 08.06.2022 | 55,0142 | 59,6359 | 52,3307 | 56,9524 |
| 09.06.2022 | 56,6541 | 59,0893 | 54,2191 | 56,8033 |
| 12.06.2022 | 56,6044 | 56,7536 | 52,1815 | 53,9208 |
| 13.06.2022 | 54,5669 | 54,5669 | 50,9391 | 52,8773 |
| 14.06.2022 | 53,1753 | 53,3245 | 51,2869 | 51,2869 |
| 15.06.2022 | 51,2869 | 53,076 | 49,637 | 50,2433 |
| 16.06.2022 | 50,3924 | 51,1378 | 49,9451 | 50,6905 |
| 19.06.2022 | 51,3862 | 51,3862 | 48,822 | 49,3785 |
| 20.06.2022 | 49,5972 | 51,0882 | 48,7027 | 49,7961 |
| 21.06.2022 | 49,7961 | 50,0942 | 48,2256 | 48,8021 |
| 22.06.2022 | 48,8816 | 49,8458 | 48,4244 | 49,3985 |
| 23.06.2022 | 49,637 | 53,1257 | 49,6171 | 51,3366 |
| 26.06.2022 | 51,1876 | 52,43 | 49,6569 | 50,1936 |
| 27.06.2022 | 50,2433 | 50,4918 | 47,7485 | 48,7823 |
| 28.06.2022 | 48,9015 | 49,0406 | 46,019 | 46,0787 |
| 29.06.2022 | 46,0787 | 48,6828 | 44,5679 | 45,721 |
| 30.06.2022 | 46,019 | 47,0925 | 45,721 | 45,8998 |
| 03.07.2022 | 46,019 | 47,3509 | 44,5679 | 44,7866 |
| 04.07.2022 | 44,4288 | 44,9257 | 43,0175 | 43,733 |
| 05.07.2022 | 43,8524 | 44,8291 | 43,1947 | 44,8291 |
| 06.07.2022 | 44,8291 | 47,0417 | 44,2511 | 45,8457 |
| 07.07.2022 | 46,0451 | 46,3042 | 44,6498 | 45,0285 |
| 12.07.2022 | 45,0485 | 47,7792 | 45,0285 | 46,643 |
| 13.07.2022 | 46,8424 | 47,0815 | 45,3474 | 45,3674 |
| 17.07.2022 | 45,447 | 45,8059 | 44,7494 | 45,0883 |
| 18.07.2022 | 45,0883 | 47,839 | 44,8491 | 46,8025 |
| 19.07.2022 | 46,8424 | 48,6961 | 46,8025 | 48,3772 |
| 20.07.2022 | 48,7559 | 48,8357 | 46,9421 | 47,56 |
| 21.07.2022 | 47,5799 | 50,1811 | 47,5799 | 48,4768 |
| 24.07.2022 | 48,5566 | 50,231 | 48,5566 | 49,2343 |
| 25.07.2022 | 49,334 | 49,4736 | 46,9021 | 48,1978 |
| 26.07.2022 | 48,1978 | 48,3772 | 47,3407 | 47,4603 |
| 27.07.2022 | 47,4603 | 50,0815 | 47,1413 | 48,6961 |
| 28.07.2022 | 49,035 | 49,633 | 47,8589 | 48,3572 |
| 31.07.2022 | 48,3972 | 48,7161 | 47,7792 | 48,3374 |
| 01.08.2022 | 48,3772 | 52,0748 | 47,9587 | 51,3272 |
| 02.08.2022 | 51,3272 | 51,7757 | 49,334 | 49,9319 |
| 03.08.2022 | 50,1811 | 50,9287 | 49,4336 | 49,7327 |
| 04.08.2022 | 52,0249 | 54,3172 | 50,7791 | 51,3272 |
| 07.08.2022 | 51,5266 | 52,0249 | 48,9752 | 49,8323 |
| 08.08.2022 | 49,9319 | 50,1313 | 48,3374 | 48,6364 |
| 09.08.2022 | 48,138 | 48,7759 | 46,8623 | 47,9387 |
| 10.08.2022 | 47,9587 | 48,6364 | 47,7394 | 47,8589 |
| 11.08.2022 | 47,8589 | 48,9353 | 47,241 | 48,2975 |
| 14.08.2022 | 48,2975 | 48,8357 | 47,54 | 47,9985 |
| 15.08.2022 | 48,0981 | 48,3174 | 46,8823 | 47,7792 |
| 16.08.2022 | 48,2177 | 48,3174 | 47,6397 | 47,7991 |
| 17.08.2022 | 47,839 | 47,839 | 46,8225 | 47,4204 |
| 18.08.2022 | 47,5998 | 47,9387 | 47,0617 | 47,1812 |
| 21.08.2022 | 47,4802 | 47,4802 | 46,9619 | 47,1215 |
| 22.08.2022 | 47,5201 | 47,8191 | 47,0019 | 47,0617 |
| 23.08.2022 | 47,0617 | 47,3008 | 45,8258 | 45,8856 |
| 24.08.2022 | 45,9055 | 47,6995 | 45,9055 | 47,4802 |
| 25.08.2022 | 48,0383 | 48,1181 | 46,8025 | 46,9619 |
| 28.08.2022 | 46,9421 | 47,241 | 46,3042 | 46,8823 |
| 30.08.2022 | 46,9421 | 47,4603 | 45,9454 | 46,4238 |
| 31.08.2022 | 46,4238 | 46,4636 | 45,5068 | 45,7062 |
| 01.09.2022 | 45,7062 | 48,7161 | 45,7062 | 48,2576 |
| 04.09.2022 | 48,736 | 48,8357 | 47,4802 | 47,7394 |
| 05.09.2022 | 47,7394 | 47,7394 | 46,364 | 46,9421 |
| 06.09.2022 | 47,6397 | 48,6762 | 46,4636 | 47,839 |
| 07.09.2022 | 48,0383 | 48,7161 | 47,56 | 47,6397 |
| 08.09.2022 | 47,7194 | 48,2377 | 46,6032 | 46,8623 |
| 11.09.2022 | 47,0417 | 49,7526 | 46,4438 | 48,5566 |
| 12.09.2022 | 49,1347 | 49,7327 | 46,6829 | 46,7228 |
| 13.09.2022 | 46,7228 | 47,4005 | 46,0451 | 47,2211 |
| 14.09.2022 | 47,3208 | 49,5732 | 47,1015 | 49,4336 |
| 15.09.2022 | 49,633 | 53,9185 | 49,633 | 52,0748 |
| 18.09.2022 | 53,8189 | 54,9152 | 51,0283 | 51,0283 |
| 19.09.2022 | 50,8289 | 53,3206 | 49,9818 | 52,7725 |
| 20.09.2022 | 52,8223 | 53,3206 | 47,8589 | 50,1313 |
| 21.09.2022 | 50,2808 | 51,427 | 49,5931 | 50,0815 |
| 22.09.2022 | 50,1313 | 50,8289 | 49,2343 | 49,4536 |
| 25.09.2022 | 49,334 | 49,334 | 48,3374 | 48,6961 |
| 26.09.2022 | 48,736 | 50,8787 | 48,736 | 49,2144 |
| 27.09.2022 | 49,2742 | 49,613 | 47,3606 | 47,56 |
| 28.09.2022 | 47,6796 | 48,5168 | 45,9653 | 47,1015 |
| 29.09.2022 | 47,1812 | 48,8157 | 46,8424 | 48,8157 |
| 02.10.2022 | 48,8157 | 49,6729 | 47,8989 | 49,4934 |
| 03.10.2022 | 49,8323 | 52,4236 | 49,2144 | 52,324 |
| 04.10.2022 | 52,3738 | 53,9185 | 50,9287 | 51,5266 |
| 05.10.2022 | 51,5266 | 54,4667 | 51,2774 | 53,2708 |
| 06.10.2022 | 54,5664 | 58,5529 | 54,1678 | 58,5529 |
| 09.10.2022 | 60,4466 | 61,8918 | 57,7059 | 59,2008 |
| 10.10.2022 | 59,9981 | 65,081 | 58,6028 | 65,081 |
| 11.10.2022 | 66,6258 | 68,1208 | 63,3867 | 63,8352 |
| 12.10.2022 | 63,6857 | 67,2737 | 61,9416 | 62,4897 |
| 13.10.2022 | 63,287 | 65,0312 | 62,1409 | 62,5894 |
| 16.10.2022 | 62,5894 | 63,4365 | 59,4998 | 60,6957 |
| 17.10.2022 | 60,7954 | 62,4897 | 60,1974 | 61,1941 |
| 18.10.2022 | 62,1907 | 62,5395 | 59,7988 | 59,8984 |
| 19.10.2022 | 59,8984 | 63,6857 | 59,4998 | 62,0412 |
| 20.10.2022 | 62,091 | 62,3901 | 60,5961 | 61,2439 |
| 23.10.2022 | 62,7887 | 64,184 | 61,2439 | 63,6857 |
| 24.10.2022 | 63,9846 | 65,4299 | 60,7954 | 61,7921 |
| 25.10.2022 | 60,6957 | 60,7954 | 56,8089 | 59,9483 |
| 26.10.2022 | 59,9483 | 59,9981 | 58,254 | 58,254 |
| 27.10.2022 | 58,254 | 60,5961 | 58,1044 | 58,4035 |
| 30.10.2022 | 58,6028 | 59,4499 | 55,8122 | 57,8055 |
| 31.10.2022 | 57,8055 | 58,0048 | 56,5099 | 57,4068 |
| 01.11.2022 | 57,4068 | 58,6527 | 56,7091 | 57,7557 |
| 02.11.2022 | 57,955 | 60,6459 | 57,955 | 59,6991 |
| 03.11.2022 | 59,7988 | 60,8951 | 58,3038 | 58,6028 |
| 06.11.2022 | 58,7025 | 60,4965 | 58,4035 | 59,1012 |
| 07.11.2022 | 59,2008 | 61,7921 | 58,6028 | 59,4499 |
| 08.11.2022 | 59,4499 | 59,8984 | 57,4068 | 57,5065 |
| 09.11.2022 | 57,5065 | 59,6493 | 56,9085 | 59,4001 |
| 10.11.2022 | 59,5995 | 63,1376 | 58,5529 | 61,8918 |
| 13.11.2022 | 62,7887 | 68,0709 | 62,7887 | 68,0709 |
| 14.11.2022 | 70,7618 | 74,8481 | 70,7618 | 74,8481 |
| 15.11.2022 | 76,9909 | 79,7317 | 71,1605 | 73,0043 |
| 16.11.2022 | 73,0043 | 73,104 | 65,9282 | 69,4164 |
| 17.11.2022 | 69,4663 | 74,7484 | 69,4164 | 71,7586 |
| 20.11.2022 | 72,1073 | 73,5026 | 70,2635 | 70,8616 |
| 21.11.2022 | 70,8616 | 74,2003 | 70,2635 | 70,8616 |
| 22.11.2022 | 71,1605 | 72,0077 | 70,2635 | 70,8616 |
| 23.11.2022 | 70,9612 | 74,6986 | 70,9114 | 72,9545 |
| 24.11.2022 | 77,7384 | 79,2334 | 73,8515 | 76,0441 |
| 27.11.2022 | 76,2933 | 79,1337 | 72,506 | 73,0043 |
| 28.11.2022 | 73,0043 | 73,2535 | 70,5626 | 71,4097 |
| 29.11.2022 | 71,4097 | 73,4528 | 71,3101 | 71,9579 |
| 30.11.2022 | 72,1073 | 75,0475 | 71,3101 | 73,7518 |
| 01.12.2022 | 74,001 | 81,127 | 70,5127 | 81,127 |
| 04.12.2022 | 84,117 | 85,4624 | 79,9311 | 79,9311 |
| 05.12.2022 | 80,3796 | 86,6085 | 77,9875 | 83,0207 |
| 06.12.2022 | 83,6685 | 84,5156 | 75,7451 | 78,5856 |
| 07.12.2022 | 78,5856 | 83,4193 | 75,9943 | 78,1869 |
| 08.12.2022 | 78,2367 | 84,2166 | 78,1869 | 83,7183 |
| 11.12.2022 | 84,6153 | 85,4126 | 81,426 | 81,725 |
| 12.12.2022 | 81,9243 | 83,7183 | 80,7283 | 81,8745 |
| 13.12.2022 | 82,1735 | 87,9042 | 80,3796 | 85,0139 |
| 14.12.2022 | 85,0139 | 87,9042 | 81,2267 | 82,5223 |
| 15.12.2022 | 83,22 | 83,6186 | 79,0839 | 81,6253 |
| 18.12.2022 | 80,7283 | 81,426 | 79,4826 | 79,8812 |
| 19.12.2022 | 79,7317 | 80,23 | 75,7451 | 78,1371 |
| 20.12.2022 | 78,1371 | 80,1802 | 78,1371 | 79,1337 |
| 21.12.2022 | 79,1337 | 80,7283 | 78,5856 | 79,0839 |
| 22.12.2022 | 77,7384 | 79,7317 | 77,4394 | 78,3862 |
| 25.12.2022 | 78,4858 | 79,7317 | 78,1869 | 78,5358 |
| 26.12.2022 | 78,6354 | 79,7815 | 74,7484 | 75,9445 |
| 27.12.2022 | 76,1936 | 77,8381 | 72,8548 | 74,3996 |
| 28.12.2022 | 74,6488 | 78,0873 | 74,3498 | 77,7384 |
| 29.12.2022 | 77,7384 | 78,7351 | 75,7451 | 76,5922 |