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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 133,3042
KAPANIŞ 133,0019
En Düşük
DÜŞÜK 99,8217
En Yüksek
YÜKSEK 195,2513
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 105,8111 | 116,5918 | 105,6114 | 116,5918 |
| 02.01.2024 | 117,7897 | 128,1711 | 114,3957 | 117,0909 |
| 03.01.2024 | 117,7897 | 126,2745 | 117,7897 | 124,0784 |
| 04.01.2024 | 127,7718 | 131,7647 | 124,6774 | 129,1693 |
| 07.01.2024 | 129,1693 | 134,7594 | 124,5775 | 128,2709 |
| 08.01.2024 | 128,2709 | 128,3708 | 117,8895 | 119,287 |
| 09.01.2024 | 119,287 | 123,779 | 118,5882 | 120,0856 |
| 10.01.2024 | 120,1854 | 121,7825 | 116,7914 | 117,0909 |
| 11.01.2024 | 117,0909 | 118,0891 | 112,7986 | 116,9911 |
| 14.01.2024 | 117,0909 | 122,1818 | 116,9911 | 118,1889 |
| 15.01.2024 | 118,6881 | 119,0873 | 115,4938 | 115,893 |
| 16.01.2024 | 116,2923 | 117,59 | 115,3939 | 115,6934 |
| 17.01.2024 | 115,7932 | 118,7879 | 115,6934 | 117,2906 |
| 18.01.2024 | 118,9875 | 118,9875 | 115,7932 | 116,9911 |
| 21.01.2024 | 117,0909 | 118,2888 | 115,2941 | 115,7932 |
| 22.01.2024 | 116,6916 | 121,6827 | 115,893 | 117,1907 |
| 23.01.2024 | 117,1907 | 118,4884 | 114,9947 | 117,0909 |
| 24.01.2024 | 118,3886 | 126,6738 | 116,7914 | 124,7772 |
| 25.01.2024 | 124,7772 | 126,8734 | 122,2816 | 122,6809 |
| 28.01.2024 | 122,6809 | 126,6738 | 121,5829 | 121,9822 |
| 29.01.2024 | 122,2816 | 133,262 | 121,9822 | 129,5686 |
| 30.01.2024 | 129,5686 | 138,0535 | 129,2692 | 131,7647 |
| 31.01.2024 | 132,7629 | 133,7611 | 129,0695 | 133,4617 |
| 01.02.2024 | 133,4617 | 134,5597 | 130,1676 | 130,8663 |
| 04.02.2024 | 130,8663 | 133,5615 | 127,8717 | 132,2638 |
| 05.02.2024 | 133,262 | 140,6488 | 129,7683 | 135,4581 |
| 06.02.2024 | 138,2531 | 148,934 | 136,2567 | 148,934 |
| 07.02.2024 | 153,7255 | 156,82 | 143,4439 | 145,4403 |
| 08.02.2024 | 145,4403 | 150,5312 | 141,6471 | 144,4421 |
| 11.02.2024 | 146,2389 | 146,4385 | 139,7504 | 140,3494 |
| 12.02.2024 | 141,7469 | 143,6435 | 135,6578 | 135,9572 |
| 13.02.2024 | 135,9572 | 142,7451 | 135,2585 | 140,9483 |
| 14.02.2024 | 142,7451 | 144,5419 | 139,5508 | 140,549 |
| 15.02.2024 | 140,7487 | 151,8289 | 138,8521 | 144,7415 |
| 18.02.2024 | 144,7415 | 149,1337 | 140,2496 | 140,549 |
| 19.02.2024 | 140,7487 | 154,5241 | 140,549 | 154,5241 |
| 20.02.2024 | 156,1212 | 162,5098 | 148,5348 | 149,7326 |
| 21.02.2024 | 150,1319 | 164,7059 | 150,0321 | 164,7059 |
| 22.02.2024 | 169,697 | 181,1765 | 167,9002 | 174,5882 |
| 25.02.2024 | 174,6881 | 187,5651 | 172,6916 | 179,6791 |
| 26.02.2024 | 180,6774 | 183,672 | 169,1979 | 170,5954 |
| 27.02.2024 | 170,5954 | 186,6667 | 165,0053 | 173,1907 |
| 28.02.2024 | 173,6898 | 178,6809 | 168,4991 | 172,7914 |
| 29.02.2024 | 172,7914 | 177,1836 | 165,7041 | 168,0998 |
| 03.03.2024 | 170,2959 | 184,8699 | 168,0998 | 174,189 |
| 04.03.2024 | 174,189 | 184,6702 | 169,697 | 177,5829 |
| 05.03.2024 | 178,4813 | 195,2513 | 169,5972 | 169,697 |
| 06.03.2024 | 170,795 | 177,9822 | 169,697 | 176,0856 |
| 07.03.2024 | 177,2834 | 179,5793 | 169,1979 | 171,6934 |
| 10.03.2024 | 173,2906 | 176,984 | 171,4938 | 172,0927 |
| 11.03.2024 | 172,0927 | 177,4831 | 167,3013 | 170,795 |
| 12.03.2024 | 173,1907 | 175,1872 | 166,902 | 170,3957 |
| 13.03.2024 | 170,3957 | 173,1907 | 165,7041 | 166,4029 |
| 14.03.2024 | 168,4991 | 169,4973 | 164,5062 | 168 |
| 17.03.2024 | 168 | 169,697 | 153,8253 | 153,8253 |
| 18.03.2024 | 153,7255 | 168,6988 | 152,7273 | 162,7094 |
| 19.03.2024 | 162,7094 | 171,6934 | 162,7094 | 168,2995 |
| 20.03.2024 | 168,7986 | 172,6916 | 156,9198 | 156,9198 |
| 21.03.2024 | 161,5116 | 165,6043 | 155,7219 | 163,4082 |
| 24.03.2024 | 163,508 | 163,9073 | 157,918 | 158,9162 |
| 25.03.2024 | 159,8146 | 159,8146 | 147,836 | 148,3351 |
| 26.03.2024 | 148,4349 | 152,2282 | 146,3387 | 146,738 |
| 27.03.2024 | 147,836 | 150,2317 | 146,139 | 146,738 |
| 28.03.2024 | 146,8378 | 152,6275 | 142,7451 | 149,8324 |
| 31.03.2024 | 149,8324 | 154,3244 | 142,3458 | 148,1355 |
| 01.04.2024 | 148,1355 | 153,8253 | 143,4439 | 144,8414 |
| 02.04.2024 | 144,8414 | 146,2389 | 139,9501 | 141,0481 |
| 03.04.2024 | 142,7451 | 145,2406 | 139,8503 | 141,7469 |
| 04.04.2024 | 142,246 | 148,6346 | 142,246 | 147,9358 |
| 07.04.2024 | 149,2335 | 158,7166 | 148,934 | 156,7201 |
| 08.04.2024 | 156,7201 | 165,7041 | 156,221 | 161,6114 |
| 14.04.2024 | 160,713 | 165,5045 | 155,7219 | 162,3102 |
| 15.04.2024 | 161,8111 | 161,8111 | 151,5294 | 153,7255 |
| 16.04.2024 | 154,2246 | 163,4082 | 154,2246 | 158,6168 |
| 17.04.2024 | 160,713 | 163,7077 | 155,5223 | 160,3137 |
| 18.04.2024 | 159,3155 | 165,1052 | 156,0214 | 165,0053 |
| 21.04.2024 | 167,7005 | 169,3975 | 160,9127 | 162,41 |
| 23.04.2024 | 162,8093 | 171,1943 | 161,6114 | 164,107 |
| 24.04.2024 | 164,107 | 165,6043 | 160,1141 | 161,5116 |
| 25.04.2024 | 162,1105 | 171,6934 | 161,3119 | 168,7986 |
| 28.04.2024 | 169,8966 | 176,2852 | 167,7005 | 169,5972 |
| 29.04.2024 | 170,3957 | 183,1729 | 169,8966 | 177,5829 |
| 01.05.2024 | 163,7077 | 168,7986 | 160,6132 | 165,3048 |
| 02.05.2024 | 165,7041 | 167,5009 | 161,3119 | 162,7094 |
| 05.05.2024 | 162,9091 | 163,1087 | 159,7148 | 161,2121 |
| 06.05.2024 | 161,2121 | 161,3119 | 157,0196 | 158,8164 |
| 07.05.2024 | 158,8164 | 159,7148 | 155,7219 | 156,7201 |
| 08.05.2024 | 159,2157 | 159,615 | 154,5241 | 154,6239 |
| 09.05.2024 | 154,5241 | 161,4118 | 151,2299 | 159,5152 |
| 12.05.2024 | 160,713 | 161,1123 | 153,2264 | 153,6257 |
| 13.05.2024 | 153,5258 | 155,123 | 152,2282 | 153,5258 |
| 14.05.2024 | 153,7255 | 157,918 | 152,1283 | 153,1266 |
| 15.05.2024 | 154,7237 | 156,1212 | 153,2264 | 155,7219 |
| 16.05.2024 | 155,8217 | 156,9198 | 153,7255 | 154,7237 |
| 19.05.2024 | 154,7237 | 156,1212 | 151,2299 | 153,6257 |
| 20.05.2024 | 153,6257 | 154,9234 | 150,4314 | 151,5294 |
| 21.05.2024 | 151,5294 | 154,5241 | 150,3316 | 154,3244 |
| 22.05.2024 | 154,3244 | 156,0214 | 151,9287 | 154,5241 |
| 23.05.2024 | 156,221 | 156,7201 | 152,8271 | 153,8253 |
| 26.05.2024 | 153,8253 | 153,8253 | 144,9412 | 147,1373 |
| 27.05.2024 | 147,1373 | 148,8342 | 144,7415 | 145,4403 |
| 28.05.2024 | 145,4403 | 146,4385 | 142,246 | 142,6453 |
| 29.05.2024 | 142,7451 | 145,8396 | 141,9465 | 144,7415 |
| 30.05.2024 | 144,7415 | 146,738 | 143,8431 | 144,9412 |
| 02.06.2024 | 144,7415 | 144,7415 | 139,7504 | 140,1497 |
| 03.06.2024 | 140,1497 | 145,1408 | 139,9501 | 143,7433 |
| 04.06.2024 | 142,7451 | 143,7433 | 137,1551 | 138,9519 |
| 05.06.2024 | 138,9519 | 140,7487 | 134,7594 | 134,7594 |
| 06.06.2024 | 135,3583 | 136,3565 | 130,7665 | 131,8645 |
| 09.06.2024 | 131,6649 | 132,2638 | 128,4706 | 129,7683 |
| 10.06.2024 | 129,7683 | 132,8627 | 128,1711 | 130,8663 |
| 11.06.2024 | 131,2656 | 138,0535 | 127,672 | 128,4706 |
| 12.06.2024 | 130,467 | 132,5633 | 128,7701 | 131,2656 |
| 13.06.2024 | 133,5615 | 138,1533 | 132,3636 | 133,7611 |
| 19.06.2024 | 134,0606 | 146,738 | 133,7611 | 146,0392 |
| 20.06.2024 | 146,738 | 146,738 | 141,7469 | 143,344 |
| 23.06.2024 | 142,6453 | 142,6453 | 135,9572 | 137,754 |
| 24.06.2024 | 137,6542 | 138,7522 | 136,057 | 137,0553 |
| 25.06.2024 | 136,7558 | 136,7558 | 131,2656 | 131,9644 |
| 26.06.2024 | 132,2638 | 133,1622 | 131,4652 | 132,7629 |
| 27.06.2024 | 132,8627 | 134,5597 | 131,3654 | 133,262 |
| 30.06.2024 | 133,262 | 134,1604 | 126,7736 | 129,4688 |
| 01.07.2024 | 129,4688 | 136,7558 | 126,7736 | 135,6578 |
| 02.07.2024 | 135,6578 | 136,8556 | 132,6631 | 133,0624 |
| 03.07.2024 | 140,549 | 140,7487 | 134,7594 | 138,9519 |
| 04.07.2024 | 138,9519 | 138,9519 | 135,6578 | 136,4563 |
| 07.07.2024 | 136,4563 | 140,7487 | 136,4563 | 139,1515 |
| 08.07.2024 | 139,1515 | 139,8503 | 136,7558 | 138,1533 |
| 09.07.2024 | 138,9519 | 138,9519 | 132,2638 | 134,7594 |
| 10.07.2024 | 134,7594 | 138,9519 | 134,7594 | 138,8521 |
| 11.07.2024 | 137,9537 | 140,4492 | 135,8574 | 139,1515 |
| 15.07.2024 | 139,1515 | 144,9412 | 138,5526 | 144,0428 |
| 16.07.2024 | 145,3405 | 147,1373 | 142,1462 | 143,1444 |
| 17.07.2024 | 143,0446 | 144,5419 | 141,2478 | 143,0446 |
| 18.07.2024 | 143,2442 | 143,6435 | 139,7504 | 139,7504 |
| 21.07.2024 | 139,7504 | 142,246 | 139,451 | 142,0463 |
| 22.07.2024 | 142,0463 | 146,0392 | 141,9465 | 146,0392 |
| 23.07.2024 | 146,0392 | 150,3316 | 143,7433 | 144,0428 |
| 24.07.2024 | 144,0428 | 144,7415 | 137,8538 | 137,8538 |
| 25.07.2024 | 137,8538 | 139,0517 | 137,0553 | 137,8538 |
| 28.07.2024 | 137,8538 | 137,8538 | 133,6613 | 133,9608 |
| 29.07.2024 | 133,9608 | 144,7415 | 133,6613 | 142,7451 |
| 30.07.2024 | 142,9447 | 143,4439 | 137,8538 | 138,7522 |
| 31.07.2024 | 138,7522 | 140,9483 | 138,7522 | 139,3512 |
| 01.08.2024 | 139,2513 | 142,4456 | 135,8574 | 137,2549 |
| 04.08.2024 | 133,262 | 133,262 | 125,0767 | 127,9715 |
| 05.08.2024 | 129,6685 | 132,8627 | 126,9733 | 128,7701 |
| 06.08.2024 | 129,0695 | 131,9644 | 126,4742 | 129,9679 |
| 07.08.2024 | 129,9679 | 133,6613 | 129,7683 | 131,5651 |
| 08.08.2024 | 131,5651 | 133,7611 | 128,5704 | 128,7701 |
| 11.08.2024 | 128,8699 | 131,1658 | 125,3761 | 125,4759 |
| 12.08.2024 | 125,2763 | 127,4724 | 119,0873 | 125,3761 |
| 13.08.2024 | 125,5758 | 128,1711 | 124,3779 | 125,7754 |
| 14.08.2024 | 125,3761 | 127,672 | 123,5793 | 127,1729 |
| 15.08.2024 | 127,4724 | 127,9715 | 124,1783 | 124,5775 |
| 18.08.2024 | 124,7772 | 127,4724 | 124,2781 | 127,1729 |
| 19.08.2024 | 120,385 | 123,4795 | 116,3922 | 117,1907 |
| 20.08.2024 | 117,4902 | 117,8895 | 112,9982 | 113,3975 |
| 21.08.2024 | 113,2977 | 114,9947 | 110,8021 | 111,3012 |
| 22.08.2024 | 111,7005 | 112,2995 | 107,3084 | 108,3066 |
| 25.08.2024 | 108,4064 | 110,1034 | 103,5152 | 104,1141 |
| 26.08.2024 | 104,1141 | 106,1105 | 99,8217 | 105,3119 |
| 27.08.2024 | 105,4118 | 107,1087 | 103,5152 | 104,2139 |
| 28.08.2024 | 104,9127 | 107,3084 | 103,3155 | 107,3084 |
| 01.09.2024 | 107,8075 | 112,3993 | 107,8075 | 111,9002 |
| 02.09.2024 | 112,2995 | 114,795 | 110,2032 | 110,303 |
| 03.09.2024 | 110,6025 | 111,5009 | 107,3084 | 107,3084 |
| 04.09.2024 | 107,3084 | 117,9893 | 107,3084 | 117,9893 |
| 05.09.2024 | 121,7825 | 129,7683 | 117,1907 | 129,7683 |
| 08.09.2024 | 133,7611 | 142,7451 | 127,1729 | 128,8699 |
| 09.09.2024 | 128,6702 | 139,451 | 121,6827 | 129,7683 |
| 10.09.2024 | 129,5686 | 136,5562 | 124,6774 | 126,2745 |
| 11.09.2024 | 126,2745 | 130,9661 | 118,0891 | 122,7808 |
| 12.09.2024 | 123,2799 | 124,7772 | 120,7843 | 123,2799 |
| 15.09.2024 | 121,9822 | 125,1765 | 120,2852 | 120,4849 |
| 16.09.2024 | 120,5847 | 123,8788 | 117,9893 | 118,7879 |
| 17.09.2024 | 118,7879 | 121,2834 | 117,4902 | 119,7861 |
| 18.09.2024 | 120,385 | 122,3815 | 119,9857 | 121,2834 |
| 19.09.2024 | 121,5829 | 124,7772 | 119,7861 | 120,7843 |
| 22.09.2024 | 121,3832 | 121,6827 | 118,2888 | 118,6881 |
| 23.09.2024 | 118,6881 | 119,287 | 116,2923 | 118,3886 |
| 24.09.2024 | 118,3886 | 120,8841 | 115,893 | 116,6916 |
| 25.09.2024 | 116,6916 | 117,6898 | 114,1961 | 114,9947 |
| 26.09.2024 | 114,9947 | 116,2923 | 113,7968 | 115,4938 |
| 29.09.2024 | 115,7932 | 118,7879 | 113,5971 | 114,4955 |
| 30.09.2024 | 113,7968 | 113,7968 | 107,1087 | 107,508 |
| 01.10.2024 | 106,8093 | 110,2032 | 105,4118 | 107,0089 |
| 02.10.2024 | 108,0071 | 110,0036 | 106,0107 | 107,8075 |
| 03.10.2024 | 107,3084 | 110,8021 | 105,8111 | 109,8039 |
| 06.10.2024 | 109,8039 | 117,7897 | 109,8039 | 112,0998 |
| 07.10.2024 | 113,2977 | 113,5971 | 109,8039 | 110,6025 |
| 08.10.2024 | 110,6025 | 111,3012 | 106,9091 | 109,1052 |
| 09.10.2024 | 109,0053 | 110,4029 | 107,8075 | 108,3066 |
| 10.10.2024 | 108,5062 | 109,5045 | 106,2103 | 106,3102 |
| 13.10.2024 | 106,41 | 109,205 | 104,713 | 106,1105 |
| 14.10.2024 | 106,41 | 110,8021 | 106,41 | 110,8021 |
| 15.10.2024 | 111,4011 | 112,7986 | 109,6043 | 109,6043 |
| 16.10.2024 | 109,8039 | 114,5954 | 109,6043 | 113,2977 |
| 17.10.2024 | 116,5918 | 116,5918 | 109,8039 | 110,6025 |
| 20.10.2024 | 110,6025 | 111,5009 | 107,8075 | 108,4064 |
| 21.10.2024 | 108,4064 | 109,9037 | 107,6078 | 109,0053 |
| 22.10.2024 | 109,0053 | 111,2014 | 107,2086 | 108,8057 |
| 23.10.2024 | 108,8057 | 111,8004 | 108,8057 | 111,3012 |
| 24.10.2024 | 111,3012 | 114,1961 | 110,902 | 112,7986 |
| 27.10.2024 | 112,9982 | 114,8948 | 112,2995 | 112,6988 |
| 29.10.2024 | 112,6988 | 116,9911 | 112,6988 | 115,2941 |
| 30.10.2024 | 108,9055 | 110,8021 | 107,0089 | 109,8039 |
| 31.10.2024 | 109,8039 | 111,4011 | 108,0071 | 108,8057 |
| 03.11.2024 | 108,8057 | 109,6043 | 105,8111 | 106,7094 |
| 04.11.2024 | 106,7094 | 108,9055 | 105,8111 | 108,8057 |
| 05.11.2024 | 107,8075 | 110,0036 | 107,8075 | 108,3066 |
| 06.11.2024 | 108,4064 | 109,7041 | 106,9091 | 108,4064 |
| 07.11.2024 | 108,4064 | 111,0018 | 108,0071 | 110,0036 |
| 10.11.2024 | 110,303 | 112,7986 | 109,4046 | 112 |
| 11.11.2024 | 112 | 112,2 | 108,2 | 108,2 |
| 12.11.2024 | 108,2 | 108,2 | 104,5 | 106,4 |
| 13.11.2024 | 106,4 | 109,2 | 106,4 | 107,9 |
| 14.11.2024 | 108,1 | 109,6 | 108,1 | 108,7 |
| 17.11.2024 | 108,8 | 109,8 | 107 | 107,6 |
| 18.11.2024 | 107,6 | 108,8 | 103,1 | 105,4 |
| 19.11.2024 | 105,5 | 106,4 | 101,9 | 102,6 |
| 20.11.2024 | 103,8 | 107 | 101,3 | 105,9 |
| 21.11.2024 | 105,9 | 106,4 | 103,6 | 106,3 |
| 24.11.2024 | 106,3 | 109 | 105,5 | 107 |
| 25.11.2024 | 107 | 111,8 | 105,5 | 108,8 |
| 26.11.2024 | 109,4 | 110,6 | 107,2 | 107,6 |
| 27.11.2024 | 107,6 | 107,8 | 105,6 | 106,7 |
| 28.11.2024 | 106,7 | 107 | 104,9 | 106,2 |
| 01.12.2024 | 106,4 | 109,3 | 105,4 | 108,6 |
| 02.12.2024 | 109 | 109,8 | 107,2 | 108,7 |
| 03.12.2024 | 108,7 | 112,4 | 108 | 109,8 |
| 04.12.2024 | 110,8 | 111,7 | 109,7 | 110,3 |
| 05.12.2024 | 110,5 | 115,9 | 110,3 | 113,6 |
| 08.12.2024 | 113,6 | 124,9 | 112,5 | 124,9 |
| 09.12.2024 | 126 | 137,3 | 126 | 130,5 |
| 10.12.2024 | 130,5 | 138 | 124,4 | 127,5 |
| 11.12.2024 | 129,9 | 132,9 | 125,4 | 125,7 |
| 12.12.2024 | 126,8 | 137,1 | 125,8 | 133 |
| 15.12.2024 | 138 | 142,8 | 134,8 | 137,7 |
| 16.12.2024 | 139 | 139 | 131,1 | 132,8 |
| 17.12.2024 | 132 | 132,9 | 127,4 | 128,3 |
| 18.12.2024 | 127,4 | 132,7 | 125 | 128,3 |
| 19.12.2024 | 128,3 | 132,5 | 124,1 | 126 |
| 22.12.2024 | 126 | 132,5 | 123,5 | 126 |
| 23.12.2024 | 126,1 | 127,9 | 124,8 | 125,9 |
| 24.12.2024 | 125,9 | 127,5 | 118,5 | 118,5 |
| 25.12.2024 | 118,5 | 120,4 | 114,6 | 116 |
| 26.12.2024 | 116 | 116,3 | 113,1 | 115,3 |
| 29.12.2024 | 115,4 | 121,8 | 115,3 | 116 |
| 30.12.2024 | 116 | 116,5 | 113,9 | 114 |