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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 87,5733
KAPANIŞ 87,4452
En Düşük
DÜŞÜK 46,344
En Yüksek
YÜKSEK 162,7094
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 77,2899 | 78,2367 | 76,7418 | 77,3896 |
| 02.01.2023 | 77,6886 | 77,7384 | 73,9013 | 74,2003 |
| 03.01.2023 | 74,2501 | 75,4461 | 72,1073 | 72,9545 |
| 04.01.2023 | 72,9545 | 72,9545 | 66,6258 | 67,2737 |
| 05.01.2023 | 67,2737 | 71,7586 | 61,7921 | 70,0642 |
| 08.01.2023 | 70,0642 | 72,8548 | 68,0709 | 70,2635 |
| 09.01.2023 | 72,2569 | 77,2899 | 70,3134 | 77,2899 |
| 10.01.2023 | 78,0873 | 78,3862 | 70,1141 | 70,1141 |
| 11.01.2023 | 70,8118 | 73,0541 | 63,1376 | 69,7154 |
| 12.01.2023 | 69,7652 | 74,7484 | 69,2669 | 70,3633 |
| 15.01.2023 | 71,2603 | 72,9545 | 70,2635 | 72,1073 |
| 16.01.2023 | 72,1073 | 74,1505 | 71,6588 | 72,2569 |
| 17.01.2023 | 72,3067 | 74,4993 | 71,7586 | 72,8548 |
| 18.01.2023 | 73,7518 | 78,7351 | 72,8548 | 75,3963 |
| 19.01.2023 | 75,3963 | 82,9209 | 73,8016 | 80,2798 |
| 22.01.2023 | 80,3297 | 85,7115 | 78,5358 | 82,9708 |
| 23.01.2023 | 83,0705 | 84,7149 | 79,1337 | 79,3828 |
| 24.01.2023 | 79,3828 | 80,4792 | 74,001 | 76,9909 |
| 25.01.2023 | 77,1903 | 77,6388 | 74,001 | 74,6986 |
| 26.01.2023 | 74,6986 | 79,2832 | 73,5525 | 76,0441 |
| 29.01.2023 | 76,4428 | 79,2832 | 74,2501 | 74,7484 |
| 30.01.2023 | 74,9478 | 75,2468 | 69,8649 | 71,3101 |
| 31.01.2023 | 71,3101 | 73,6024 | 67,772 | 67,772 |
| 01.02.2023 | 67,9214 | 71,7586 | 65,8285 | 71,5094 |
| 02.02.2023 | 71,5094 | 78,6354 | 71,5094 | 77,7384 |
| 05.02.2023 | 75,2468 | 75,4461 | 71,5094 | 73,3532 |
| 06.02.2023 | 73,3532 | 77,4394 | 66,0278 | 66,7254 |
| 14.02.2023 | 66,7254 | 73,3532 | 66,7254 | 73,3532 |
| 15.02.2023 | 74,3498 | 80,0805 | 69,2171 | 69,4663 |
| 16.02.2023 | 70,0642 | 70,0642 | 65,7786 | 67,772 |
| 19.02.2023 | 67,8716 | 69,2669 | 66,7254 | 68,4696 |
| 20.02.2023 | 68,4197 | 70,5127 | 67,6723 | 68,5194 |
| 21.02.2023 | 68,7188 | 69,3665 | 66,4763 | 66,7254 |
| 22.02.2023 | 66,7254 | 69,0178 | 66,0776 | 68,1208 |
| 23.02.2023 | 68,3699 | 69,0676 | 67,4231 | 68,5693 |
| 26.02.2023 | 68,5693 | 69,3665 | 67,2737 | 68,2703 |
| 27.02.2023 | 68,2703 | 70,7618 | 68,1706 | 69,1673 |
| 28.02.2023 | 69,4164 | 70,7618 | 68,8184 | 70,0642 |
| 01.03.2023 | 70,2635 | 70,2635 | 65,7786 | 67,6224 |
| 02.03.2023 | 67,6224 | 69,2171 | 65,7786 | 67,9713 |
| 05.03.2023 | 68,2703 | 69,2669 | 67,3733 | 68,1706 |
| 06.03.2023 | 68,7188 | 69,8649 | 68,2205 | 68,2703 |
| 07.03.2023 | 68,5194 | 70,712 | 67,6723 | 70,1639 |
| 08.03.2023 | 70,1639 | 71,7086 | 68,5693 | 69,2669 |
| 09.03.2023 | 68,8682 | 70,0642 | 68,2703 | 69,0676 |
| 12.03.2023 | 68,7686 | 69,0676 | 66,2769 | 67,6224 |
| 13.03.2023 | 67,7221 | 68,2703 | 65,7288 | 66,8252 |
| 14.03.2023 | 67,6224 | 67,7221 | 65,7288 | 66,1773 |
| 15.03.2023 | 66,1773 | 68,1706 | 66,1773 | 66,9248 |
| 16.03.2023 | 67,2737 | 67,7221 | 65,9282 | 66,2271 |
| 19.03.2023 | 66,2769 | 66,5261 | 63,287 | 63,9846 |
| 20.03.2023 | 64,782 | 64,782 | 61,9416 | 62,3402 |
| 21.03.2023 | 62,4399 | 63,7854 | 61,2937 | 62,5894 |
| 22.03.2023 | 62,6891 | 68,6191 | 62,6392 | 66,0278 |
| 23.03.2023 | 66,0278 | 69,7154 | 66,0278 | 68,8682 |
| 26.03.2023 | 69,1174 | 71,7586 | 67,0244 | 68,2205 |
| 27.03.2023 | 68,8184 | 68,8184 | 64,8318 | 65,4299 |
| 28.03.2023 | 65,4299 | 65,8285 | 63,4863 | 64,6823 |
| 29.03.2023 | 65,7786 | 65,7786 | 63,5362 | 63,7854 |
| 30.03.2023 | 63,9846 | 64,2837 | 62,3402 | 62,988 |
| 02.04.2023 | 62,988 | 63,1376 | 59,8486 | 61,5927 |
| 03.04.2023 | 61,8918 | 62,988 | 60,8452 | 61,7422 |
| 04.04.2023 | 62,1409 | 63,287 | 60,7954 | 60,9449 |
| 05.04.2023 | 60,9449 | 61,6425 | 60,1476 | 60,6459 |
| 06.04.2023 | 60,6459 | 62,1409 | 60,2971 | 61,7921 |
| 09.04.2023 | 61,9416 | 66,576 | 61,8918 | 64,782 |
| 10.04.2023 | 68,2703 | 68,2703 | 61,7921 | 63,7854 |
| 11.04.2023 | 63,7854 | 64,2837 | 62,6392 | 62,988 |
| 12.04.2023 | 62,988 | 64,4831 | 62,7887 | 64,2837 |
| 13.04.2023 | 64,2837 | 64,5827 | 63,3369 | 64,1342 |
| 16.04.2023 | 64,1342 | 66,5261 | 62,9382 | 65,2803 |
| 17.04.2023 | 65,2803 | 65,679 | 63,5861 | 64,4331 |
| 18.04.2023 | 63,885 | 64,8318 | 63,3867 | 63,6857 |
| 19.04.2023 | 63,7854 | 64,2837 | 63,287 | 63,5861 |
| 23.04.2023 | 63,7355 | 64,6823 | 62,8884 | 62,988 |
| 24.04.2023 | 62,988 | 63,4863 | 61,4931 | 61,4931 |
| 25.04.2023 | 61,4931 | 62,0412 | 60,048 | 60,5463 |
| 26.04.2023 | 60,5463 | 61,4931 | 59,8486 | 60,1476 |
| 27.04.2023 | 60,2971 | 60,6957 | 55,862 | 56,8587 |
| 01.05.2023 | 56,8587 | 57,9051 | 53,6694 | 54,2674 |
| 02.05.2023 | 50,6795 | 51,8257 | 49,334 | 50,3804 |
| 03.05.2023 | 50,3804 | 54,7159 | 50,0317 | 52,324 |
| 04.05.2023 | 52,4236 | 53,4202 | 49,8124 | 50,3306 |
| 07.05.2023 | 49,8323 | 51,3272 | 49,7725 | 51,3272 |
| 08.05.2023 | 51,5266 | 51,7757 | 49,5333 | 49,8323 |
| 09.05.2023 | 49,8323 | 51,8755 | 49,2542 | 49,8821 |
| 10.05.2023 | 50,0317 | 53,1212 | 49,6529 | 51,5764 |
| 11.05.2023 | 51,5764 | 52,324 | 49,8323 | 50,4303 |
| 14.05.2023 | 49,1945 | 50,8787 | 46,344 | 49,633 |
| 15.05.2023 | 49,7725 | 52,324 | 49,5134 | 51,128 |
| 16.05.2023 | 51,4768 | 54,965 | 51,1778 | 53,7691 |
| 17.05.2023 | 53,7691 | 54,6661 | 52,4236 | 53,3206 |
| 21.05.2023 | 53,3206 | 57,7557 | 51,427 | 52,1246 |
| 22.05.2023 | 51,9253 | 52,4236 | 50,7293 | 51,4768 |
| 23.05.2023 | 51,6761 | 52,324 | 49,8323 | 50,3306 |
| 24.05.2023 | 50,3306 | 51,3272 | 49,9319 | 50,4802 |
| 25.05.2023 | 50,5798 | 52,2741 | 50,3306 | 52,2242 |
| 28.05.2023 | 53,3206 | 54,6661 | 52,9717 | 54,1179 |
| 29.05.2023 | 55,0149 | 57,8553 | 54,3172 | 57,6061 |
| 30.05.2023 | 57,6061 | 59,4998 | 56,0115 | 57,955 |
| 31.05.2023 | 58,0048 | 59,4998 | 57,8055 | 59,3004 |
| 01.06.2023 | 59,3004 | 62,5395 | 59,3004 | 60,6459 |
| 04.06.2023 | 61,7921 | 61,9416 | 58,7523 | 61,7422 |
| 05.06.2023 | 61,7921 | 61,7921 | 60,048 | 60,4466 |
| 06.06.2023 | 60,8951 | 63,2372 | 60,8951 | 61,8419 |
| 07.06.2023 | 61,7422 | 62,1907 | 59,7988 | 60,7456 |
| 08.06.2023 | 60,7954 | 64,184 | 60,1974 | 62,6891 |
| 11.06.2023 | 62,7887 | 64,184 | 62,091 | 62,5894 |
| 12.06.2023 | 62,6392 | 62,6891 | 59,5497 | 60,0978 |
| 13.06.2023 | 60,1476 | 62,7887 | 59,6991 | 59,7988 |
| 14.06.2023 | 59,8486 | 62,3901 | 59,7988 | 61,8918 |
| 15.06.2023 | 61,8918 | 63,1874 | 61,3934 | 61,7921 |
| 18.06.2023 | 61,4433 | 62,0412 | 59,5995 | 60,4965 |
| 19.06.2023 | 60,3967 | 61,6924 | 59,5497 | 59,5497 |
| 20.06.2023 | 59,5497 | 60,3967 | 57,3072 | 57,6559 |
| 21.06.2023 | 57,7059 | 61,5927 | 57,6559 | 60,5961 |
| 22.06.2023 | 60,9948 | 66,6258 | 60,9948 | 64,8318 |
| 25.06.2023 | 65,0312 | 71,3101 | 65,0312 | 71,3101 |
| 26.06.2023 | 72,2569 | 78,436 | 71,8582 | 78,436 |
| 02.07.2023 | 80,7283 | 85,6617 | 77,7384 | 80,7283 |
| 03.07.2023 | 83,0207 | 88,6517 | 82,4226 | 88,0537 |
| 04.07.2023 | 88,2032 | 90,6948 | 84,117 | 85,4126 |
| 05.07.2023 | 88,1534 | 89,6981 | 83,2698 | 83,9675 |
| 06.07.2023 | 84,1668 | 86,1102 | 82,7217 | 83,1203 |
| 09.07.2023 | 83,1203 | 84,6651 | 81,9741 | 83,22 |
| 10.07.2023 | 84,2166 | 88,1036 | 80,0307 | 84,7149 |
| 11.07.2023 | 85,1634 | 86,1102 | 83,0705 | 84,416 |
| 12.07.2023 | 84,416 | 92,8376 | 84,416 | 92,1898 |
| 13.07.2023 | 92,1898 | 92,3891 | 86,7083 | 88,5022 |
| 16.07.2023 | 88,6019 | 97,3225 | 86,8079 | 93,6349 |
| 17.07.2023 | 93,6349 | 95,678 | 88,6517 | 89,6981 |
| 18.07.2023 | 88,7015 | 93,6847 | 86,2099 | 90,4955 |
| 19.07.2023 | 92,7878 | 92,7878 | 88,2032 | 89,9473 |
| 20.07.2023 | 90,0968 | 92,9372 | 88,9507 | 91,1932 |
| 23.07.2023 | 91,6915 | 92,5387 | 90,1466 | 90,4955 |
| 24.07.2023 | 90,5453 | 96,874 | 87,7049 | 93,0868 |
| 25.07.2023 | 94,1831 | 94,9804 | 89,4989 | 91,9904 |
| 26.07.2023 | 92,0402 | 99,4653 | 90,7945 | 96,9238 |
| 27.07.2023 | 97,0235 | 98,1697 | 94,1831 | 94,9804 |
| 30.07.2023 | 94,8307 | 95,8289 | 92,8841 | 93,7825 |
| 31.07.2023 | 93,7825 | 97,1266 | 92,3351 | 95,779 |
| 01.08.2023 | 95,779 | 97,7754 | 93,0838 | 93,533 |
| 02.08.2023 | 93,533 | 97,7255 | 92,8841 | 93,4332 |
| 03.08.2023 | 90,6381 | 92,3351 | 88,1426 | 90,8378 |
| 06.08.2023 | 90,8378 | 93,533 | 90,5383 | 91,9857 |
| 07.08.2023 | 91,836 | 92,2353 | 89,8396 | 90,6381 |
| 08.08.2023 | 90,6381 | 91,5865 | 88,3422 | 88,6916 |
| 09.08.2023 | 87,893 | 89,9394 | 79,8574 | 80,5062 |
| 10.08.2023 | 80,5062 | 87,2442 | 80,5062 | 86,1961 |
| 13.08.2023 | 86,2959 | 88,8913 | 85,5472 | 86,6453 |
| 14.08.2023 | 86,6453 | 87,344 | 84,8485 | 85,5971 |
| 15.08.2023 | 86,0463 | 89,7398 | 84,7487 | 86,3458 |
| 16.08.2023 | 86,4955 | 91,3868 | 86,4955 | 89,1907 |
| 17.08.2023 | 89,1907 | 91,836 | 86,8449 | 87,6435 |
| 20.08.2023 | 87,6934 | 90,5383 | 87,4439 | 89,3405 |
| 21.08.2023 | 89,3405 | 90,6881 | 88,4421 | 90,2888 |
| 22.08.2023 | 90,6881 | 94,4314 | 90,3886 | 91,3369 |
| 23.08.2023 | 91,3369 | 92,4848 | 87,4439 | 88,7914 |
| 24.08.2023 | 88,8414 | 90,0891 | 86,9447 | 89,6399 |
| 27.08.2023 | 89,6898 | 92,3351 | 89,6898 | 90,6881 |
| 28.08.2023 | 90,6381 | 90,6381 | 88,3922 | 90,1889 |
| 30.08.2023 | 89,7398 | 99,1729 | 89,4403 | 99,1729 |
| 31.08.2023 | 102,4171 | 107,4082 | 93,533 | 94,8307 |
| 03.09.2023 | 94,8806 | 97,0267 | 92,8841 | 93,6328 |
| 04.09.2023 | 93,7326 | 101,8182 | 91,836 | 100,221 |
| 05.09.2023 | 100,3209 | 110,2032 | 99,5223 | 110,2032 |
| 06.09.2023 | 112,7986 | 120,1854 | 102,4171 | 103,2157 |
| 07.09.2023 | 103,615 | 109,5045 | 98,574 | 101,1194 |
| 10.09.2023 | 101,3191 | 102,5169 | 96,2781 | 96,5276 |
| 11.09.2023 | 96,5276 | 102,5169 | 96,5276 | 100,9198 |
| 12.09.2023 | 101,4189 | 103,016 | 97,0267 | 97,7255 |
| 13.09.2023 | 97,7255 | 97,7255 | 91,1872 | 95,1301 |
| 14.09.2023 | 95,8289 | 97,9251 | 94,3316 | 95,4296 |
| 17.09.2023 | 95,4296 | 102,6168 | 93,7326 | 94,2317 |
| 18.09.2023 | 94,2317 | 98,3244 | 93,5829 | 95,9287 |
| 19.09.2023 | 96,4278 | 97,2264 | 93,6827 | 94,1319 |
| 20.09.2023 | 94,1319 | 97,3262 | 92,8342 | 96,7273 |
| 21.09.2023 | 96,8271 | 99,0731 | 96,0285 | 98,3743 |
| 24.09.2023 | 98,3743 | 102,5169 | 97,426 | 101,0196 |
| 25.09.2023 | 101,0196 | 102,5169 | 98,3244 | 99,8217 |
| 26.09.2023 | 99,8217 | 104,6132 | 98,3743 | 101,0196 |
| 27.09.2023 | 103,1159 | 103,5152 | 99,0731 | 99,5223 |
| 28.09.2023 | 99,672 | 102,5169 | 99,0731 | 100,9198 |
| 01.10.2023 | 100,9198 | 103,3155 | 99,3226 | 102,1176 |
| 02.10.2023 | 102,1176 | 111,3012 | 102,1176 | 108,7059 |
| 03.10.2023 | 108,7059 | 114,9947 | 105,3119 | 108,3066 |
| 04.10.2023 | 108,2068 | 110,4029 | 102,8164 | 104,8128 |
| 05.10.2023 | 104,713 | 108,7059 | 102,9162 | 103,8146 |
| 08.10.2023 | 99,5722 | 103,5152 | 99,0232 | 99,4724 |
| 09.10.2023 | 101,3191 | 108,0071 | 100,82 | 106,8093 |
| 10.10.2023 | 106,8093 | 117,4902 | 105,0125 | 117,4902 |
| 11.10.2023 | 118,2888 | 129,1693 | 117,8895 | 129,1693 |
| 12.10.2023 | 131,9644 | 142,0463 | 116,2923 | 116,2923 |
| 15.10.2023 | 118,5882 | 127,8717 | 115,1943 | 127,8717 |
| 16.10.2023 | 131,9644 | 140,6488 | 124,2781 | 125,3761 |
| 17.10.2023 | 125,0767 | 137,8538 | 118,8877 | 132,4635 |
| 18.10.2023 | 132,4635 | 142,7451 | 126,8734 | 137,8538 |
| 19.10.2023 | 137,8538 | 145,5401 | 124,4777 | 126,8734 |
| 22.10.2023 | 121,7825 | 130,7665 | 119,5865 | 121,2834 |
| 23.10.2023 | 126,1747 | 126,1747 | 119,8859 | 121,7825 |
| 24.10.2023 | 122,8806 | 123,779 | 111,6007 | 111,6007 |
| 25.10.2023 | 111,7005 | 122,6809 | 106,6096 | 121,1836 |
| 26.10.2023 | 121,1836 | 127,7718 | 118,2888 | 122,3815 |
| 29.10.2023 | 122,3815 | 124,3779 | 117,0909 | 118,8877 |
| 30.10.2023 | 117,1907 | 119,0873 | 111,7005 | 115,1943 |
| 31.10.2023 | 115,1943 | 117,2906 | 107,3084 | 110,8021 |
| 01.11.2023 | 111,8004 | 115,7932 | 109,7041 | 112,7986 |
| 02.11.2023 | 119,7861 | 124,0784 | 117,7897 | 124,0784 |
| 05.11.2023 | 134,5597 | 136,4563 | 127,9715 | 136,4563 |
| 06.11.2023 | 136,8556 | 150,0321 | 136,8556 | 150,0321 |
| 07.11.2023 | 157,2193 | 162,7094 | 142,0463 | 147,9358 |
| 08.11.2023 | 141,9465 | 154,7237 | 135,1586 | 138,4528 |
| 09.11.2023 | 138,4528 | 144,8414 | 133,5615 | 140,4492 |
| 12.11.2023 | 140,0499 | 140,0499 | 133,5615 | 135,7576 |
| 13.11.2023 | 135,5579 | 135,5579 | 128,9697 | 132,6631 |
| 14.11.2023 | 132,8627 | 132,9626 | 128,2709 | 130,2674 |
| 15.11.2023 | 130,2674 | 131,9644 | 127,2727 | 128,6702 |
| 16.11.2023 | 128,6702 | 139,7504 | 128,6702 | 139,0517 |
| 19.11.2023 | 139,7504 | 143,943 | 133,7611 | 138,7522 |
| 20.11.2023 | 138,7522 | 142,246 | 135,3583 | 139,2513 |
| 21.11.2023 | 139,2513 | 139,2513 | 136,2567 | 138,2531 |
| 22.11.2023 | 138,2531 | 141,7469 | 135,2585 | 138,2531 |
| 23.11.2023 | 138,6524 | 138,6524 | 134,1604 | 136,4563 |
| 26.11.2023 | 136,4563 | 138,7522 | 133,4617 | 136,656 |
| 27.11.2023 | 136,5562 | 138,7522 | 134,5597 | 136,4563 |
| 28.11.2023 | 135,2585 | 136,1569 | 132,7629 | 132,7629 |
| 29.11.2023 | 132,7629 | 138,6524 | 130,2674 | 137,9537 |
| 30.11.2023 | 134,8592 | 139,5508 | 131,9644 | 136,7558 |
| 03.12.2023 | 136,656 | 139,6506 | 133,861 | 136,4563 |
| 04.12.2023 | 136,4563 | 139,0517 | 135,1586 | 138,2531 |
| 05.12.2023 | 138,2531 | 149,7326 | 137,754 | 146,738 |
| 06.12.2023 | 146,6381 | 146,6381 | 139,3512 | 141,7469 |
| 07.12.2023 | 141,8467 | 143,6435 | 138,2531 | 139,8503 |
| 10.12.2023 | 138,7522 | 139,6506 | 131,8645 | 135,2585 |
| 11.12.2023 | 135,2585 | 135,2585 | 129,8681 | 130,3672 |
| 12.12.2023 | 128,9697 | 139,7504 | 126,7736 | 126,7736 |
| 13.12.2023 | 129,7683 | 132,7629 | 124,877 | 128,5704 |
| 14.12.2023 | 129,7683 | 131,5651 | 125,1765 | 126,8734 |
| 17.12.2023 | 126,8734 | 129,4688 | 118,5882 | 118,5882 |
| 18.12.2023 | 120,0856 | 120,6845 | 114,9947 | 116,0927 |
| 19.12.2023 | 116,9911 | 122,7808 | 111,8004 | 112,7986 |
| 20.12.2023 | 112,7986 | 114,795 | 110,8021 | 113,4973 |
| 21.12.2023 | 113,8966 | 114,1961 | 106,9091 | 109,4046 |
| 24.12.2023 | 111,1016 | 111,1016 | 100,1212 | 103,016 |
| 25.12.2023 | 103,016 | 105,3119 | 98,8235 | 99,5223 |
| 26.12.2023 | 92,8342 | 97,5758 | 89,59 | 89,59 |
| 27.12.2023 | 90,7879 | 97,3262 | 90,6881 | 96,4278 |
| 28.12.2023 | 96,877 | 106,0107 | 96,8271 | 106,0107 |