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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,711
KAPANIŞ 6,6911
En Düşük
DÜŞÜK 4,8804
En Yüksek
YÜKSEK 8,297
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 7,556 | 7,6046 | 7,5492 | 7,5978 |
| 02.01.2018 | 7,6046 | 7,7016 | 7,556 | 7,556 |
| 03.01.2018 | 7,5492 | 7,653 | 7,5492 | 7,5768 |
| 04.01.2018 | 7,5839 | 7,6322 | 7,5839 | 7,5906 |
| 07.01.2018 | 7,6322 | 7,6807 | 7,6115 | 7,6807 |
| 08.01.2018 | 7,6807 | 7,6876 | 7,5839 | 7,5839 |
| 09.01.2018 | 7,5839 | 7,6737 | 7,556 | 7,5978 |
| 10.01.2018 | 7,6046 | 7,653 | 7,5768 | 7,6322 |
| 11.01.2018 | 7,6322 | 7,7706 | 7,6253 | 7,7223 |
| 14.01.2018 | 7,7915 | 8,297 | 7,7915 | 7,7915 |
| 15.01.2018 | 7,7706 | 7,8053 | 7,66 | 7,7846 |
| 16.01.2018 | 7,7915 | 8,0824 | 7,7223 | 7,8747 |
| 17.01.2018 | 7,8955 | 7,9854 | 7,8331 | 7,8331 |
| 18.01.2018 | 7,8539 | 7,8955 | 7,6184 | 7,66 |
| 21.01.2018 | 7,6669 | 7,7432 | 7,6322 | 7,7223 |
| 22.01.2018 | 7,7432 | 7,8608 | 7,7292 | 7,8608 |
| 23.01.2018 | 7,8676 | 7,8955 | 7,8053 | 7,8747 |
| 24.01.2018 | 7,8747 | 7,9786 | 7,8539 | 7,8955 |
| 25.01.2018 | 7,9093 | 7,9509 | 7,8885 | 7,9093 |
| 28.01.2018 | 7,9161 | 7,9369 | 7,8815 | 7,9161 |
| 29.01.2018 | 7,8815 | 7,9161 | 7,8815 | 7,9093 |
| 30.01.2018 | 7,9093 | 7,9509 | 7,8955 | 7,8955 |
| 31.01.2018 | 7,8955 | 7,9093 | 7,8122 | 7,8263 |
| 01.02.2018 | 7,8401 | 7,8815 | 7,7432 | 7,75 |
| 04.02.2018 | 7,7569 | 7,7569 | 7,6184 | 7,6253 |
| 05.02.2018 | 7,5492 | 7,6184 | 7,5008 | 7,5076 |
| 06.02.2018 | 7,5492 | 7,6184 | 7,5145 | 7,5145 |
| 07.02.2018 | 7,5145 | 7,5422 | 7,4105 | 7,4176 |
| 08.02.2018 | 7,4176 | 7,4452 | 7,3206 | 7,3898 |
| 11.02.2018 | 7,4314 | 7,5422 | 7,3968 | 7,4521 |
| 12.02.2018 | 7,4868 | 7,5145 | 7,3759 | 7,3968 |
| 13.02.2018 | 7,4245 | 7,4245 | 7,3274 | 7,4037 |
| 14.02.2018 | 7,4037 | 7,653 | 7,4037 | 7,6253 |
| 15.02.2018 | 7,6737 | 7,6737 | 7,5492 | 7,5698 |
| 18.02.2018 | 7,5839 | 7,6184 | 7,4452 | 7,5768 |
| 19.02.2018 | 7,5768 | 7,6184 | 7,4105 | 7,4799 |
| 20.02.2018 | 7,4799 | 7,556 | 7,3345 | 7,3553 |
| 21.02.2018 | 7,3831 | 7,4383 | 7,3553 | 7,4176 |
| 22.02.2018 | 7,4383 | 7,4383 | 7,3831 | 7,4037 |
| 25.02.2018 | 7,4037 | 7,4661 | 7,4037 | 7,4591 |
| 26.02.2018 | 7,4729 | 7,5145 | 7,4383 | 7,4729 |
| 27.02.2018 | 7,4729 | 7,5353 | 7,3831 | 7,5353 |
| 28.02.2018 | 7,5353 | 7,5698 | 7,4452 | 7,5492 |
| 01.03.2018 | 7,5492 | 7,5492 | 7,4105 | 7,4661 |
| 04.03.2018 | 7,4937 | 7,5145 | 7,4591 | 7,4868 |
| 05.03.2018 | 7,5008 | 7,563 | 7,4937 | 7,5008 |
| 06.03.2018 | 7,5145 | 7,5145 | 7,4799 | 7,4868 |
| 07.03.2018 | 7,5214 | 7,5214 | 7,4661 | 7,4661 |
| 08.03.2018 | 7,4937 | 7,5008 | 7,4521 | 7,4661 |
| 11.03.2018 | 7,4661 | 7,5422 | 7,4591 | 7,5214 |
| 12.03.2018 | 7,5214 | 7,5422 | 7,4105 | 7,5353 |
| 13.03.2018 | 7,5353 | 7,5698 | 7,4591 | 7,4591 |
| 14.03.2018 | 7,4799 | 7,5353 | 7,4729 | 7,5353 |
| 15.03.2018 | 7,5353 | 7,6322 | 7,4937 | 7,6322 |
| 18.03.2018 | 7,6184 | 7,6184 | 7,5076 | 7,5145 |
| 19.03.2018 | 7,5698 | 7,6046 | 7,5282 | 7,5978 |
| 20.03.2018 | 7,5839 | 7,5839 | 7,5282 | 7,5698 |
| 21.03.2018 | 7,5906 | 7,5906 | 7,5422 | 7,5698 |
| 22.03.2018 | 7,5008 | 7,563 | 7,5008 | 7,563 |
| 25.03.2018 | 7,5698 | 7,6737 | 7,5698 | 7,66 |
| 26.03.2018 | 7,6876 | 7,75 | 7,6737 | 7,6737 |
| 27.03.2018 | 7,6737 | 7,7432 | 7,6184 | 7,6737 |
| 28.03.2018 | 7,6807 | 7,8539 | 7,66 | 7,8331 |
| 29.03.2018 | 8,2368 | 8,2368 | 7,8173 | 7,8395 |
| 01.04.2018 | 7,8395 | 7,8763 | 7,729 | 7,729 |
| 02.04.2018 | 7,7585 | 7,7585 | 7,6774 | 7,6922 |
| 03.04.2018 | 7,7143 | 7,729 | 7,6186 | 7,6334 |
| 04.04.2018 | 7,6628 | 7,7364 | 7,6628 | 7,707 |
| 05.04.2018 | 7,7143 | 7,7215 | 7,6774 | 7,7215 |
| 08.04.2018 | 7,729 | 7,729 | 7,6186 | 7,6186 |
| 09.04.2018 | 7,6554 | 7,6701 | 7,3314 | 7,3314 |
| 10.04.2018 | 7,361 | 7,4567 | 7,1032 | 7,1475 |
| 11.04.2018 | 7,1769 | 7,302 | 7,1769 | 7,302 |
| 12.04.2018 | 7,3168 | 7,3241 | 7,221 | 7,3241 |
| 15.04.2018 | 7,361 | 7,361 | 7,2652 | 7,3389 |
| 16.04.2018 | 7,3389 | 7,3534 | 7,221 | 7,3389 |
| 17.04.2018 | 7,3095 | 7,5009 | 7,2579 | 7,5009 |
| 18.04.2018 | 7,4639 | 7,6186 | 7,4199 | 7,5965 |
| 19.04.2018 | 7,6114 | 7,6114 | 7,5083 | 7,5818 |
| 23.04.2018 | 7,5818 | 7,5818 | 7,4934 | 7,5745 |
| 24.04.2018 | 7,5083 | 7,523 | 7,3462 | 7,4639 |
| 25.04.2018 | 7,4419 | 7,4419 | 7,361 | 7,3905 |
| 26.04.2018 | 7,3905 | 7,4345 | 7,361 | 7,4345 |
| 29.04.2018 | 7,4271 | 7,4492 | 7,3389 | 7,3831 |
| 01.05.2018 | 7,361 | 7,4125 | 7,28 | 7,3168 |
| 02.05.2018 | 7,3389 | 7,545 | 7,302 | 7,3241 |
| 03.05.2018 | 7,3462 | 7,361 | 7,2727 | 7,361 |
| 06.05.2018 | 7,3534 | 7,3755 | 7,3168 | 7,3168 |
| 07.05.2018 | 7,361 | 7,3683 | 7,3168 | 7,3168 |
| 08.05.2018 | 7,3095 | 7,3683 | 7,2947 | 7,3534 |
| 09.05.2018 | 7,3534 | 7,3977 | 7,3168 | 7,3977 |
| 10.05.2018 | 7,361 | 7,5009 | 7,2875 | 7,3389 |
| 13.05.2018 | 7,3683 | 7,3977 | 7,3462 | 7,3905 |
| 14.05.2018 | 7,3755 | 7,3755 | 7,243 | 7,243 |
| 15.05.2018 | 7,243 | 7,3389 | 7,2358 | 7,2358 |
| 16.05.2018 | 7,243 | 7,3462 | 7,243 | 7,3095 |
| 17.05.2018 | 7,3095 | 7,3314 | 7,243 | 7,3095 |
| 20.05.2018 | 7,2875 | 7,3241 | 6,9929 | 7,3241 |
| 21.05.2018 | 7,3314 | 7,3534 | 7,28 | 7,3534 |
| 22.05.2018 | 7,3168 | 7,3168 | 7,2137 | 7,2875 |
| 23.05.2018 | 7,2875 | 7,3314 | 7,1253 | 7,1769 |
| 24.05.2018 | 7,2137 | 7,2137 | 7,1327 | 7,2063 |
| 27.05.2018 | 7,2137 | 7,361 | 7,1989 | 7,2875 |
| 28.05.2018 | 7,3462 | 7,3462 | 7,2137 | 7,3314 |
| 29.05.2018 | 7,2727 | 7,3168 | 7,2505 | 7,2579 |
| 30.05.2018 | 7,2875 | 7,3168 | 6,6321 | 6,7722 |
| 31.05.2018 | 6,7868 | 6,9193 | 6,7868 | 6,9193 |
| 03.06.2018 | 6,9487 | 6,9929 | 6,8457 | 6,9929 |
| 04.06.2018 | 6,9929 | 6,9929 | 6,8457 | 6,9341 |
| 05.06.2018 | 6,8237 | 6,8824 | 6,6838 | 6,7426 |
| 06.06.2018 | 6,7206 | 6,831 | 6,6986 | 6,7793 |
| 07.06.2018 | 6,7793 | 6,831 | 6,3673 | 6,5143 |
| 10.06.2018 | 6,5659 | 6,7354 | 6,4629 | 6,6764 |
| 11.06.2018 | 6,7354 | 6,7354 | 6,6248 | 6,6248 |
| 12.06.2018 | 6,6321 | 6,6617 | 6,5954 | 6,6176 |
| 13.06.2018 | 6,6542 | 6,6986 | 6,5881 | 6,6248 |
| 17.06.2018 | 6,6248 | 6,6617 | 6,5512 | 6,5954 |
| 18.06.2018 | 6,5954 | 6,6469 | 6,5585 | 6,5881 |
| 19.06.2018 | 6,6028 | 6,6986 | 6,5512 | 6,6028 |
| 20.06.2018 | 6,6028 | 6,6617 | 6,5217 | 6,5512 |
| 21.06.2018 | 6,5733 | 6,6248 | 6,5291 | 6,5881 |
| 24.06.2018 | 6,7279 | 6,7722 | 6,6248 | 6,7722 |
| 25.06.2018 | 6,7868 | 6,831 | 6,7279 | 6,7354 |
| 26.06.2018 | 6,7354 | 6,853 | 6,7354 | 6,853 |
| 27.06.2018 | 6,7793 | 6,9561 | 6,7793 | 6,8751 |
| 28.06.2018 | 6,8899 | 7,0518 | 6,8899 | 7,0518 |
| 01.07.2018 | 7,0518 | 7,7215 | 7,0518 | 7,3168 |
| 02.07.2018 | 7,3462 | 7,4051 | 7,1032 | 7,1181 |
| 03.07.2018 | 7,1181 | 7,2875 | 7,1181 | 7,28 |
| 04.07.2018 | 7,2727 | 7,3241 | 7,2505 | 7,3095 |
| 05.07.2018 | 7,2727 | 7,3462 | 7,2137 | 7,2875 |
| 08.07.2018 | 7,3095 | 7,3314 | 7,1696 | 7,2285 |
| 09.07.2018 | 7,2285 | 7,243 | 6,8163 | 6,8163 |
| 10.07.2018 | 6,8237 | 7,0003 | 6,6101 | 6,6248 |
| 11.07.2018 | 6,5881 | 6,6986 | 6,4777 | 6,5512 |
| 12.07.2018 | 6,5881 | 6,6542 | 6,3378 | 6,4038 |
| 15.07.2018 | 6,4038 | 6,4629 | 6,3673 | 6,3818 |
| 16.07.2018 | 6,4777 | 6,5512 | 6,4408 | 6,5512 |
| 17.07.2018 | 6,5585 | 6,9929 | 6,4038 | 6,6101 |
| 18.07.2018 | 6,7722 | 6,7868 | 6,4777 | 6,4997 |
| 19.07.2018 | 6,5291 | 6,5365 | 6,4703 | 6,4923 |
| 22.07.2018 | 6,5071 | 6,5807 | 6,4923 | 6,5217 |
| 23.07.2018 | 6,4923 | 6,5659 | 6,3746 | 6,4334 |
| 24.07.2018 | 6,4629 | 6,5143 | 6,4038 | 6,5143 |
| 25.07.2018 | 6,5143 | 6,5585 | 6,4038 | 6,4482 |
| 26.07.2018 | 6,485 | 6,4997 | 6,4038 | 6,4408 |
| 29.07.2018 | 6,4408 | 6,4923 | 6,4187 | 6,4408 |
| 30.07.2018 | 6,4408 | 6,5143 | 6,4408 | 6,4556 |
| 31.07.2018 | 6,4629 | 6,5659 | 6,4629 | 6,544 |
| 01.08.2018 | 6,4777 | 6,4777 | 6,4334 | 6,4777 |
| 02.08.2018 | 6,4997 | 6,6986 | 6,4997 | 6,6248 |
| 05.08.2018 | 6,6248 | 6,6469 | 6,4408 | 6,4923 |
| 06.08.2018 | 6,4923 | 6,5143 | 6,4482 | 6,5143 |
| 07.08.2018 | 6,5143 | 6,5512 | 6,4777 | 6,5071 |
| 08.08.2018 | 6,4629 | 6,5659 | 6,4629 | 6,5659 |
| 09.08.2018 | 6,4997 | 6,5291 | 6,2274 | 6,2569 |
| 12.08.2018 | 6,1979 | 6,6028 | 5,8888 | 6,6028 |
| 13.08.2018 | 6,9193 | 6,9929 | 6,5881 | 6,6176 |
| 14.08.2018 | 6,6248 | 6,6321 | 6,0729 | 6,3303 |
| 15.08.2018 | 6,4482 | 6,4482 | 6,3378 | 6,4334 |
| 16.08.2018 | 6,4482 | 6,5291 | 6,4038 | 6,4408 |
| 19.08.2018 | 6,4923 | 6,5365 | 6,4777 | 6,5143 |
| 26.08.2018 | 6,4997 | 6,8457 | 6,4038 | 6,8163 |
| 27.08.2018 | 6,8163 | 6,8237 | 6,6321 | 6,8163 |
| 28.08.2018 | 6,8163 | 6,853 | 6,7426 | 6,8237 |
| 30.08.2018 | 6,8237 | 7,0446 | 6,7354 | 7,0446 |
| 02.09.2018 | 7,0593 | 7,0593 | 6,8971 | 6,9267 |
| 03.09.2018 | 6,9267 | 7,0149 | 6,8603 | 6,9414 |
| 04.09.2018 | 6,9781 | 6,9781 | 6,8899 | 6,9193 |
| 05.09.2018 | 6,853 | 6,9487 | 6,853 | 6,8603 |
| 06.09.2018 | 6,853 | 6,8824 | 6,8089 | 6,853 |
| 09.09.2018 | 6,8457 | 6,8678 | 6,6986 | 6,6986 |
| 10.09.2018 | 6,6838 | 6,6986 | 6,5512 | 6,5512 |
| 11.09.2018 | 6,6764 | 6,6764 | 6,4187 | 6,4187 |
| 12.09.2018 | 6,4777 | 6,4777 | 6,3303 | 6,3598 |
| 13.09.2018 | 6,4038 | 6,5143 | 6,3303 | 6,3598 |
| 16.09.2018 | 6,3598 | 6,4038 | 6,2127 | 6,301 |
| 17.09.2018 | 6,2935 | 6,301 | 6,2274 | 6,2422 |
| 18.09.2018 | 6,2714 | 6,2788 | 6,1095 | 6,1684 |
| 19.09.2018 | 6,1684 | 6,1906 | 6,0876 | 6,0876 |
| 20.09.2018 | 6,1095 | 6,1095 | 6,0654 | 6,0949 |
| 23.09.2018 | 6,1095 | 6,1611 | 6,1095 | 6,1244 |
| 24.09.2018 | 6,1757 | 6,1833 | 6,117 | 6,117 |
| 25.09.2018 | 6,117 | 6,1537 | 6,0802 | 6,1244 |
| 26.09.2018 | 6,1244 | 6,2053 | 6,0949 | 6,1979 |
| 27.09.2018 | 6,2053 | 6,2053 | 6,1391 | 6,1537 |
| 30.09.2018 | 6,1757 | 6,2127 | 6,1095 | 6,1391 |
| 01.10.2018 | 6,1537 | 6,1537 | 6,0876 | 6,0949 |
| 02.10.2018 | 6,0949 | 6,117 | 6,0359 | 6,0359 |
| 03.10.2018 | 6,0359 | 6,0579 | 5,9329 | 5,9403 |
| 04.10.2018 | 5,9403 | 6,0579 | 5,815 | 5,815 |
| 07.10.2018 | 5,8299 | 5,8888 | 5,8006 | 5,8226 |
| 08.10.2018 | 5,874 | 5,874 | 5,815 | 5,815 |
| 09.10.2018 | 5,815 | 5,815 | 5,668 | 5,668 |
| 10.10.2018 | 5,69 | 5,7269 | 5,5649 | 5,5944 |
| 11.10.2018 | 5,6165 | 5,7857 | 5,5868 | 5,7857 |
| 14.10.2018 | 5,815 | 5,8594 | 5,7416 | 5,8299 |
| 15.10.2018 | 5,8299 | 5,8667 | 5,7784 | 5,8078 |
| 16.10.2018 | 5,8226 | 5,8226 | 5,712 | 5,7342 |
| 17.10.2018 | 5,7416 | 5,7563 | 5,6531 | 5,7194 |
| 18.10.2018 | 5,7194 | 5,7194 | 5,609 | 5,609 |
| 21.10.2018 | 5,6238 | 5,7047 | 5,6238 | 5,6458 |
| 22.10.2018 | 5,6238 | 5,6753 | 5,4765 | 5,528 |
| 23.10.2018 | 5,5354 | 5,5868 | 5,528 | 5,5795 |
| 24.10.2018 | 5,5206 | 5,668 | 5,5206 | 5,5944 |
| 25.10.2018 | 5,69 | 5,6973 | 5,5723 | 5,5944 |
| 29.10.2018 | 5,5944 | 5,6016 | 5,5206 | 5,5575 |
| 30.10.2018 | 5,5795 | 5,5795 | 5,5206 | 5,5649 |
| 31.10.2018 | 5,5575 | 5,6165 | 5,5575 | 5,5944 |
| 01.11.2018 | 5,5944 | 5,6238 | 5,5868 | 5,6016 |
| 04.11.2018 | 5,6238 | 5,6238 | 5,5428 | 5,6016 |
| 05.11.2018 | 5,6016 | 5,6753 | 5,5723 | 5,5868 |
| 06.11.2018 | 5,6311 | 5,8299 | 5,6311 | 5,7416 |
| 07.11.2018 | 5,7416 | 5,7416 | 5,6016 | 5,6016 |
| 08.11.2018 | 5,6165 | 5,6311 | 5,5575 | 5,5575 |
| 11.11.2018 | 5,5649 | 5,5723 | 5,3809 | 5,4102 |
| 12.11.2018 | 5,4102 | 5,425 | 5,2925 | 5,3072 |
| 13.11.2018 | 5,3145 | 5,3662 | 5,241 | 5,2852 |
| 14.11.2018 | 5,2852 | 5,3515 | 5,2705 | 5,2999 |
| 15.11.2018 | 5,3442 | 5,3442 | 5,2705 | 5,2999 |
| 18.11.2018 | 5,3145 | 5,3294 | 5,2778 | 5,322 |
| 19.11.2018 | 5,3145 | 5,3442 | 5,1233 | 5,1233 |
| 20.11.2018 | 5,1305 | 5,1968 | 5,0497 | 5,0642 |
| 21.11.2018 | 5,0791 | 5,1159 | 5,0497 | 5,0497 |
| 22.11.2018 | 5,0642 | 5,1233 | 5,0056 | 5,0202 |
| 25.11.2018 | 5,0202 | 5,0791 | 4,9835 | 4,9835 |
| 26.11.2018 | 5,0056 | 5,0497 | 4,8804 | 4,9097 |
| 27.11.2018 | 4,9171 | 4,9538 | 4,9097 | 4,9246 |
| 28.11.2018 | 4,9687 | 5,0423 | 4,9466 | 4,9908 |
| 29.11.2018 | 5,0056 | 5,0276 | 4,9023 | 4,9023 |
| 02.12.2018 | 4,9392 | 5,0202 | 4,9318 | 4,976 |
| 03.12.2018 | 4,9835 | 5,182 | 4,9538 | 5,0642 |
| 04.12.2018 | 5,0791 | 5,2041 | 5,0127 | 5,1894 |
| 05.12.2018 | 5,1894 | 5,2925 | 5,1159 | 5,263 |
| 06.12.2018 | 5,2778 | 5,3366 | 5,219 | 5,263 |
| 09.12.2018 | 5,2705 | 5,3294 | 5,219 | 5,3145 |
| 10.12.2018 | 5,263 | 5,4471 | 5,263 | 5,3735 |
| 11.12.2018 | 5,3662 | 5,4176 | 5,219 | 5,263 |
| 12.12.2018 | 5,2484 | 5,3145 | 5,2263 | 5,3145 |
| 13.12.2018 | 5,3145 | 5,3145 | 5,1675 | 5,2116 |
| 16.12.2018 | 5,2116 | 5,241 | 5,1748 | 5,2041 |
| 17.12.2018 | 5,2041 | 5,2778 | 5,1894 | 5,2705 |
| 18.12.2018 | 5,2925 | 5,3882 | 5,2557 | 5,3662 |
| 19.12.2018 | 5,3662 | 5,3882 | 5,3294 | 5,3735 |
| 20.12.2018 | 5,3442 | 5,3956 | 5,2778 | 5,2778 |
| 23.12.2018 | 5,2852 | 5,3366 | 5,2337 | 5,241 |
| 24.12.2018 | 5,2263 | 5,2263 | 5,1894 | 5,1894 |
| 25.12.2018 | 5,2116 | 5,2705 | 5,1968 | 5,219 |
| 26.12.2018 | 5,241 | 5,2484 | 5,1968 | 5,219 |
| 27.12.2018 | 5,263 | 5,2925 | 5,2337 | 5,2557 |
| 30.12.2018 | 5,2484 | 5,4912 | 5,2484 | 5,4102 |