AKCNS
AKÇANSA ÇİMENTO SANAYİ VE TİCARET A.Ş.
18:10:00
203.6 ₺
-9.300 (%-4.37)
Önceki Kapanış: 212.9·
Volatilite: 8.130
Düşük₺195.4
Yüksek₺212.7
Piyasa Verileri
Spot Piyasa
A:198.7
S:203.6
Önceki haftaya göre (WoW)
-6.22%
Önceki aya göre (MoM)
-9.76%
Yılbaşından bugüne (YTD)
+24.12%
Önceki yıla göre (YoY)
+54.36%
AKCNS: AKÇANSA ÇİMENTO SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,8563
KAPANIŞ 7,8468
En Düşük
DÜŞÜK 7,1335
En Yüksek
YÜKSEK 8,5119
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 7,9161 | 7,9509 | 7,9093 | 7,93 |
| 20.06.2017 | 7,9369 | 7,9439 | 7,8955 | 7,9024 |
| 21.06.2017 | 7,9093 | 7,9509 | 7,9093 | 7,9509 |
| 22.06.2017 | 7,93 | 7,9924 | 7,9231 | 7,9854 |
| 27.06.2017 | 7,9924 | 8,1101 | 7,9786 | 8,0338 |
| 28.06.2017 | 8,0409 | 8,1169 | 8,0409 | 8,0894 |
| 29.06.2017 | 8,0894 | 8,1379 | 8,0824 | 8,0894 |
| 02.07.2017 | 8,1033 | 8,1033 | 8,0755 | 8,1033 |
| 03.07.2017 | 8,0894 | 8,1653 | 8,0894 | 8,1585 |
| 04.07.2017 | 8,1653 | 8,1864 | 8,1169 | 8,1379 |
| 05.07.2017 | 8,1518 | 8,1585 | 8,0686 | 8,0686 |
| 06.07.2017 | 8,0894 | 8,0894 | 8,0477 | 8,0615 |
| 09.07.2017 | 8,0755 | 8,1239 | 8,0615 | 8,1101 |
| 10.07.2017 | 8,1169 | 8,1653 | 8,0894 | 8,1653 |
| 11.07.2017 | 8,1653 | 8,1933 | 8,1033 | 8,131 |
| 12.07.2017 | 8,1033 | 8,1933 | 8,1033 | 8,1864 |
| 13.07.2017 | 8,1933 | 8,2623 | 8,1864 | 8,2416 |
| 16.07.2017 | 8,2762 | 8,3593 | 8,2695 | 8,3456 |
| 17.07.2017 | 8,3456 | 8,3456 | 8,2762 | 8,3109 |
| 18.07.2017 | 8,3386 | 8,3525 | 8,3109 | 8,3248 |
| 19.07.2017 | 8,3456 | 8,3525 | 8,2762 | 8,2902 |
| 20.07.2017 | 8,297 | 8,401 | 8,2833 | 8,3456 |
| 23.07.2017 | 8,3803 | 8,4771 | 8,3803 | 8,4218 |
| 24.07.2017 | 8,4287 | 8,4702 | 8,3803 | 8,4148 |
| 25.07.2017 | 8,4497 | 8,4842 | 8,4218 | 8,4357 |
| 26.07.2017 | 8,4564 | 8,491 | 8,4425 | 8,491 |
| 27.07.2017 | 8,4425 | 8,491 | 8,4287 | 8,4287 |
| 30.07.2017 | 8,4497 | 8,5048 | 8,4357 | 8,5048 |
| 31.07.2017 | 8,5048 | 8,5048 | 8,394 | 8,394 |
| 01.08.2017 | 8,4078 | 8,4218 | 8,3734 | 8,3872 |
| 02.08.2017 | 8,3734 | 8,394 | 8,3179 | 8,3179 |
| 03.08.2017 | 8,3319 | 8,3525 | 8,3179 | 8,3248 |
| 06.08.2017 | 8,3319 | 8,3593 | 8,3109 | 8,3456 |
| 07.08.2017 | 8,3593 | 8,3734 | 8,297 | 8,297 |
| 08.08.2017 | 8,304 | 8,304 | 8,2349 | 8,2416 |
| 09.08.2017 | 8,2416 | 8,2488 | 8,1379 | 8,1518 |
| 10.08.2017 | 8,1518 | 8,1518 | 7,9924 | 8,0824 |
| 13.08.2017 | 8,1033 | 8,1585 | 8,0686 | 8,1518 |
| 14.08.2017 | 8,1653 | 8,1725 | 8,027 | 8,0338 |
| 15.08.2017 | 8,0615 | 8,0615 | 7,93 | 7,9992 |
| 16.08.2017 | 7,9578 | 7,9578 | 7,7985 | 7,7985 |
| 17.08.2017 | 7,8053 | 7,8122 | 7,7016 | 7,7154 |
| 20.08.2017 | 7,7569 | 7,7569 | 7,6737 | 7,7292 |
| 21.08.2017 | 7,7638 | 7,7915 | 7,7085 | 7,7638 |
| 22.08.2017 | 7,7706 | 7,7706 | 7,6462 | 7,6876 |
| 23.08.2017 | 7,6876 | 7,7223 | 7,653 | 7,653 |
| 24.08.2017 | 7,653 | 7,7085 | 7,653 | 7,6737 |
| 27.08.2017 | 7,6945 | 7,7638 | 7,6737 | 7,7223 |
| 28.08.2017 | 7,7292 | 7,75 | 7,7085 | 7,7292 |
| 30.08.2017 | 7,7292 | 7,7432 | 7,7223 | 7,7223 |
| 04.09.2017 | 7,7432 | 7,7432 | 7,7085 | 7,7085 |
| 05.09.2017 | 7,6876 | 7,7706 | 7,6184 | 7,75 |
| 06.09.2017 | 7,75 | 7,7638 | 7,7085 | 7,7223 |
| 07.09.2017 | 7,7154 | 7,7432 | 7,66 | 7,7223 |
| 10.09.2017 | 7,7223 | 7,8191 | 7,7154 | 7,7985 |
| 11.09.2017 | 7,7569 | 7,9992 | 7,75 | 7,9992 |
| 12.09.2017 | 8,0338 | 8,0615 | 7,9231 | 7,9369 |
| 13.09.2017 | 7,9369 | 7,9854 | 7,8401 | 7,8401 |
| 14.09.2017 | 7,8539 | 7,9578 | 7,8401 | 7,9578 |
| 17.09.2017 | 7,9647 | 8,0338 | 7,8331 | 7,8676 |
| 18.09.2017 | 7,7569 | 7,8401 | 7,7292 | 7,8401 |
| 19.09.2017 | 7,8401 | 7,9647 | 7,7432 | 7,8747 |
| 20.09.2017 | 7,8747 | 7,8747 | 7,7569 | 7,7569 |
| 21.09.2017 | 7,7706 | 7,8191 | 7,7569 | 7,7778 |
| 24.09.2017 | 7,7569 | 7,7778 | 7,6669 | 7,6876 |
| 25.09.2017 | 7,7016 | 7,7569 | 7,7016 | 7,75 |
| 26.09.2017 | 7,75 | 7,75 | 7,6876 | 7,6876 |
| 27.09.2017 | 7,6945 | 7,7706 | 7,6737 | 7,6945 |
| 28.09.2017 | 7,6876 | 7,7915 | 7,6876 | 7,7154 |
| 01.10.2017 | 7,7569 | 7,93 | 7,6945 | 7,8263 |
| 02.10.2017 | 7,8885 | 7,93 | 7,7846 | 7,8676 |
| 03.10.2017 | 7,8053 | 7,9786 | 7,8053 | 7,8885 |
| 04.10.2017 | 7,8955 | 7,9161 | 7,8608 | 7,8747 |
| 05.10.2017 | 7,9231 | 7,9231 | 7,8608 | 7,8955 |
| 08.10.2017 | 7,7638 | 7,7778 | 7,6184 | 7,7569 |
| 09.10.2017 | 7,7292 | 7,93 | 7,7292 | 7,9093 |
| 10.10.2017 | 7,9093 | 7,9992 | 7,8331 | 7,93 |
| 11.10.2017 | 7,9786 | 8,3248 | 7,9578 | 8,2762 |
| 12.10.2017 | 8,3109 | 8,3803 | 8,304 | 8,3525 |
| 15.10.2017 | 8,3593 | 8,5048 | 8,3593 | 8,4497 |
| 16.10.2017 | 8,4425 | 8,4564 | 8,221 | 8,221 |
| 17.10.2017 | 8,2623 | 8,4078 | 8,2349 | 8,3593 |
| 18.10.2017 | 8,401 | 8,5119 | 8,3803 | 8,4357 |
| 19.10.2017 | 8,4564 | 8,4634 | 7,9717 | 7,9717 |
| 22.10.2017 | 8,0201 | 8,0201 | 7,8053 | 7,8401 |
| 23.10.2017 | 7,8676 | 7,8747 | 7,7569 | 7,7569 |
| 24.10.2017 | 7,7569 | 7,8401 | 7,7569 | 7,8053 |
| 25.10.2017 | 7,8053 | 7,8608 | 7,75 | 7,75 |
| 26.10.2017 | 7,7778 | 7,7985 | 7,7292 | 7,7706 |
| 29.10.2017 | 7,7706 | 7,8191 | 7,7706 | 7,7778 |
| 30.10.2017 | 7,7915 | 7,8747 | 7,7915 | 7,8676 |
| 31.10.2017 | 7,8676 | 7,9024 | 7,8263 | 7,8608 |
| 01.11.2017 | 7,9024 | 7,9647 | 7,8885 | 7,9231 |
| 02.11.2017 | 7,9647 | 7,9647 | 7,8191 | 7,8608 |
| 05.11.2017 | 7,8122 | 7,8539 | 7,6876 | 7,7985 |
| 06.11.2017 | 7,8401 | 7,8401 | 7,7154 | 7,7569 |
| 07.11.2017 | 7,7154 | 7,7569 | 7,6391 | 7,75 |
| 08.11.2017 | 7,7292 | 7,8191 | 7,6945 | 7,7085 |
| 09.11.2017 | 7,7569 | 7,7569 | 7,6253 | 7,6253 |
| 12.11.2017 | 7,653 | 7,7085 | 7,6253 | 7,6462 |
| 13.11.2017 | 7,653 | 7,6737 | 7,5839 | 7,6737 |
| 14.11.2017 | 7,66 | 7,6876 | 7,6184 | 7,6253 |
| 15.11.2017 | 7,6807 | 7,6807 | 7,6115 | 7,6322 |
| 16.11.2017 | 7,6253 | 7,6737 | 7,556 | 7,6391 |
| 19.11.2017 | 7,6876 | 7,6876 | 7,2721 | 7,4937 |
| 20.11.2017 | 7,3483 | 7,4937 | 7,3483 | 7,4521 |
| 21.11.2017 | 7,4521 | 7,4937 | 7,3345 | 7,4314 |
| 22.11.2017 | 7,4452 | 7,4452 | 7,3691 | 7,4314 |
| 23.11.2017 | 7,4314 | 7,4383 | 7,3621 | 7,3759 |
| 26.11.2017 | 7,3759 | 7,5145 | 7,3691 | 7,4105 |
| 27.11.2017 | 7,4105 | 7,4521 | 7,2859 | 7,3135 |
| 28.11.2017 | 7,3068 | 7,3345 | 7,2029 | 7,2029 |
| 29.11.2017 | 7,2305 | 7,3068 | 7,2167 | 7,2236 |
| 30.11.2017 | 7,2651 | 7,2859 | 7,1335 | 7,1891 |
| 03.12.2017 | 7,1613 | 7,2236 | 7,1406 | 7,2029 |
| 04.12.2017 | 7,2029 | 7,2651 | 7,2029 | 7,2514 |
| 05.12.2017 | 7,2443 | 7,2583 | 7,1406 | 7,1959 |
| 06.12.2017 | 7,1959 | 7,2305 | 7,1682 | 7,1959 |
| 07.12.2017 | 7,2375 | 7,279 | 7,2098 | 7,2375 |
| 10.12.2017 | 7,2859 | 7,5768 | 7,2859 | 7,4383 |
| 11.12.2017 | 7,4383 | 7,4937 | 7,3621 | 7,4799 |
| 12.12.2017 | 7,4799 | 7,556 | 7,4245 | 7,4314 |
| 13.12.2017 | 7,4452 | 7,4661 | 7,3135 | 7,3831 |
| 14.12.2017 | 7,3831 | 7,4868 | 7,2721 | 7,2721 |
| 17.12.2017 | 7,2928 | 7,5492 | 7,2928 | 7,4937 |
| 18.12.2017 | 7,5145 | 7,6391 | 7,5145 | 7,5698 |
| 19.12.2017 | 7,6046 | 7,6322 | 7,4868 | 7,5282 |
| 20.12.2017 | 7,5282 | 7,5353 | 7,4521 | 7,4591 |
| 21.12.2017 | 7,4799 | 7,5353 | 7,4799 | 7,5145 |
| 24.12.2017 | 7,5214 | 7,5214 | 7,3898 | 7,4176 |
| 25.12.2017 | 7,4452 | 7,66 | 7,4383 | 7,4661 |
| 26.12.2017 | 7,5008 | 7,5145 | 7,4521 | 7,5145 |
| 27.12.2017 | 7,5145 | 7,6737 | 7,5145 | 7,6046 |
| 28.12.2017 | 7,6184 | 7,6391 | 7,5214 | 7,5353 |