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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,6823
KAPANIŞ 5,6801
En Düşük
DÜŞÜK 4,3584
En Yüksek
YÜKSEK 9,0803
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 5,4102 | 5,4765 | 5,263 | 5,2999 |
| 02.01.2019 | 5,2557 | 5,3586 | 5,241 | 5,2557 |
| 03.01.2019 | 5,2705 | 5,4765 | 5,2705 | 5,3515 |
| 06.01.2019 | 5,3515 | 5,4471 | 5,3442 | 5,4102 |
| 07.01.2019 | 5,425 | 5,5428 | 5,3882 | 5,4912 |
| 08.01.2019 | 5,4912 | 5,5501 | 5,3882 | 5,4765 |
| 09.01.2019 | 5,4765 | 5,5575 | 5,4544 | 5,5206 |
| 10.01.2019 | 5,5206 | 5,6016 | 5,5133 | 5,5501 |
| 13.01.2019 | 5,5206 | 5,712 | 5,5206 | 5,6826 |
| 14.01.2019 | 5,6165 | 5,815 | 5,6165 | 5,7194 |
| 15.01.2019 | 5,712 | 5,815 | 5,6826 | 5,771 |
| 16.01.2019 | 5,7416 | 5,815 | 5,6973 | 5,771 |
| 17.01.2019 | 5,7489 | 5,852 | 5,7489 | 5,815 |
| 20.01.2019 | 5,815 | 5,9551 | 5,8006 | 5,8372 |
| 21.01.2019 | 5,8594 | 6,014 | 5,815 | 5,9255 |
| 22.01.2019 | 5,9255 | 5,9624 | 5,8372 | 5,8667 |
| 23.01.2019 | 5,8667 | 5,9624 | 5,8299 | 5,8667 |
| 24.01.2019 | 5,8594 | 5,9403 | 5,8594 | 5,8667 |
| 27.01.2019 | 5,9255 | 5,9255 | 5,7637 | 5,8078 |
| 28.01.2019 | 5,7931 | 5,8667 | 5,6826 | 5,7047 |
| 29.01.2019 | 5,7416 | 5,8078 | 5,7416 | 5,771 |
| 30.01.2019 | 5,8372 | 5,9403 | 5,8372 | 5,9183 |
| 31.01.2019 | 5,9183 | 5,9476 | 5,8006 | 5,8226 |
| 03.02.2019 | 5,852 | 5,8888 | 5,7931 | 5,815 |
| 04.02.2019 | 5,815 | 5,8667 | 5,8006 | 5,815 |
| 05.02.2019 | 5,815 | 5,852 | 5,668 | 5,7342 |
| 06.02.2019 | 5,7416 | 5,8006 | 5,6384 | 5,7931 |
| 07.02.2019 | 5,7931 | 5,815 | 5,7194 | 5,8078 |
| 10.02.2019 | 5,8447 | 5,8447 | 5,8078 | 5,815 |
| 11.02.2019 | 5,815 | 5,8888 | 5,7489 | 5,7931 |
| 12.02.2019 | 5,7931 | 5,8594 | 5,7194 | 5,7416 |
| 13.02.2019 | 5,815 | 5,852 | 5,7194 | 5,852 |
| 14.02.2019 | 5,8594 | 5,8667 | 5,7857 | 5,8594 |
| 17.02.2019 | 5,8372 | 5,8372 | 5,7489 | 5,7489 |
| 18.02.2019 | 5,7489 | 5,7931 | 5,668 | 5,6973 |
| 19.02.2019 | 5,69 | 5,7342 | 5,5944 | 5,6016 |
| 20.02.2019 | 5,6605 | 5,6605 | 5,5649 | 5,5868 |
| 21.02.2019 | 5,5868 | 5,6016 | 5,5501 | 5,5944 |
| 24.02.2019 | 5,6165 | 5,6826 | 5,609 | 5,6384 |
| 25.02.2019 | 5,6605 | 5,6605 | 5,609 | 5,6384 |
| 26.02.2019 | 5,6238 | 5,7489 | 5,5944 | 5,6384 |
| 27.02.2019 | 5,668 | 5,7269 | 5,6311 | 5,69 |
| 28.02.2019 | 5,69 | 5,7194 | 5,6384 | 5,6531 |
| 03.03.2019 | 5,668 | 5,6826 | 5,6311 | 5,6384 |
| 04.03.2019 | 5,6531 | 5,6605 | 5,609 | 5,6384 |
| 05.03.2019 | 5,6238 | 5,6458 | 5,6165 | 5,6238 |
| 06.03.2019 | 5,6016 | 5,6238 | 5,5723 | 5,5723 |
| 07.03.2019 | 5,5723 | 5,609 | 5,5206 | 5,5428 |
| 10.03.2019 | 5,5868 | 5,7047 | 5,5133 | 5,5206 |
| 11.03.2019 | 5,5501 | 5,5868 | 5,528 | 5,5428 |
| 12.03.2019 | 5,5354 | 5,5501 | 5,4544 | 5,4912 |
| 13.03.2019 | 5,4912 | 5,5206 | 5,4692 | 5,4986 |
| 14.03.2019 | 5,5206 | 5,5354 | 5,4765 | 5,5206 |
| 17.03.2019 | 5,528 | 5,5795 | 5,5206 | 5,5501 |
| 18.03.2019 | 5,5868 | 5,6238 | 5,5206 | 5,5575 |
| 19.03.2019 | 5,5575 | 5,6605 | 5,528 | 5,6605 |
| 20.03.2019 | 5,6605 | 5,6605 | 5,5649 | 5,5649 |
| 21.03.2019 | 5,5868 | 5,5944 | 5,4544 | 5,4544 |
| 24.03.2019 | 5,4618 | 5,4839 | 5,3735 | 5,4176 |
| 25.03.2019 | 5,4398 | 5,528 | 5,3442 | 5,3586 |
| 26.03.2019 | 5,4102 | 5,4102 | 5,1968 | 5,2999 |
| 27.03.2019 | 5,2999 | 5,4986 | 5,2999 | 5,3442 |
| 28.03.2019 | 5,4912 | 5,4912 | 5,3754 | 5,3754 |
| 31.03.2019 | 5,3754 | 5,4996 | 5,2927 | 5,3754 |
| 01.04.2019 | 5,4333 | 5,4333 | 5,2927 | 5,3754 |
| 02.04.2019 | 5,4086 | 5,4168 | 5,3672 | 5,3754 |
| 03.04.2019 | 5,3921 | 5,4251 | 5,3588 | 5,4251 |
| 04.04.2019 | 5,4333 | 5,4333 | 5,3838 | 5,4086 |
| 07.04.2019 | 5,3921 | 5,4168 | 5,3672 | 5,3921 |
| 08.04.2019 | 5,4251 | 5,45 | 5,3921 | 5,4168 |
| 09.04.2019 | 5,4168 | 5,4333 | 5,3838 | 5,3921 |
| 10.04.2019 | 5,4168 | 5,4168 | 5,3341 | 5,3423 |
| 11.04.2019 | 5,3507 | 5,3754 | 5,3176 | 5,3754 |
| 14.04.2019 | 5,3754 | 5,3754 | 5,3341 | 5,3507 |
| 15.04.2019 | 5,3423 | 5,3754 | 5,3341 | 5,3588 |
| 16.04.2019 | 5,3754 | 5,4168 | 5,3176 | 5,3258 |
| 17.04.2019 | 5,3423 | 5,3588 | 5,3093 | 5,3258 |
| 18.04.2019 | 5,3341 | 5,3754 | 5,3093 | 5,3423 |
| 21.04.2019 | 5,3423 | 5,4086 | 5,3258 | 5,3341 |
| 23.04.2019 | 5,3258 | 5,3921 | 5,3093 | 5,3423 |
| 24.04.2019 | 5,3754 | 5,3921 | 5,2265 | 5,2432 |
| 25.04.2019 | 5,2515 | 5,3507 | 5,2515 | 5,3258 |
| 28.04.2019 | 5,3341 | 5,3754 | 5,2762 | 5,3009 |
| 29.04.2019 | 5,3258 | 5,3754 | 5,2927 | 5,3258 |
| 01.05.2019 | 5,3258 | 5,3258 | 5,2927 | 5,3093 |
| 02.05.2019 | 5,3176 | 5,3176 | 5,268 | 5,2845 |
| 05.05.2019 | 5,2845 | 5,2845 | 4,9702 | 5,119 |
| 06.05.2019 | 5,0032 | 5,0942 | 5,0032 | 5,053 |
| 07.05.2019 | 5,0365 | 5,3672 | 4,962 | 5,2845 |
| 08.05.2019 | 5,2845 | 5,3423 | 5,1687 | 5,2184 |
| 09.05.2019 | 5,2349 | 5,3507 | 5,1521 | 5,1771 |
| 12.05.2019 | 5,1853 | 5,2515 | 5,1439 | 5,1771 |
| 13.05.2019 | 5,1935 | 5,2927 | 5,1521 | 5,2101 |
| 14.05.2019 | 5,1935 | 5,2515 | 5,0859 | 5,2101 |
| 15.05.2019 | 5,2515 | 5,2598 | 5,1439 | 5,2101 |
| 16.05.2019 | 5,3176 | 5,3176 | 5,1687 | 5,2515 |
| 19.05.2019 | 5,2598 | 5,3093 | 5,2598 | 5,3093 |
| 20.05.2019 | 5,3093 | 5,5655 | 5,3093 | 5,3341 |
| 21.05.2019 | 5,3341 | 5,4333 | 5,2432 | 5,2432 |
| 22.05.2019 | 5,2432 | 5,2432 | 4,9702 | 5,0695 |
| 23.05.2019 | 5,119 | 5,268 | 5,1109 | 5,2184 |
| 26.05.2019 | 5,2184 | 5,4086 | 5,1355 | 5,2845 |
| 27.05.2019 | 5,3754 | 5,3754 | 5,1275 | 5,1935 |
| 28.05.2019 | 5,1935 | 5,2349 | 5,1355 | 5,1771 |
| 29.05.2019 | 5,1771 | 5,2515 | 5,1771 | 5,2265 |
| 30.05.2019 | 5,2432 | 5,3258 | 5,1687 | 5,1935 |
| 02.06.2019 | 5,1935 | 5,2432 | 5,1605 | 5,1687 |
| 06.06.2019 | 5,1687 | 5,268 | 5,1687 | 5,2265 |
| 09.06.2019 | 5,2265 | 5,2762 | 5,2101 | 5,2598 |
| 10.06.2019 | 5,2598 | 5,3093 | 5,1275 | 5,1935 |
| 11.06.2019 | 5,2018 | 5,2265 | 5,1521 | 5,1771 |
| 12.06.2019 | 5,1935 | 5,1935 | 5,119 | 5,1275 |
| 13.06.2019 | 5,1521 | 5,4333 | 5,1521 | 5,268 |
| 16.06.2019 | 5,268 | 5,2845 | 5,1853 | 5,2845 |
| 17.06.2019 | 5,2927 | 5,3093 | 5,2265 | 5,2762 |
| 18.06.2019 | 5,2927 | 5,2927 | 5,119 | 5,2018 |
| 19.06.2019 | 5,2184 | 5,2598 | 5,1771 | 5,1853 |
| 20.06.2019 | 5,1853 | 5,2349 | 5,1605 | 5,2349 |
| 23.06.2019 | 5,2598 | 5,2762 | 5,2184 | 5,2184 |
| 24.06.2019 | 5,2101 | 5,2265 | 5,1521 | 5,1935 |
| 25.06.2019 | 5,1935 | 5,2184 | 5,1605 | 5,1853 |
| 26.06.2019 | 5,1853 | 5,2515 | 5,1771 | 5,1853 |
| 27.06.2019 | 5,2101 | 5,2101 | 5,1853 | 5,1935 |
| 30.06.2019 | 5,2101 | 5,2762 | 5,2101 | 5,2762 |
| 01.07.2019 | 5,2762 | 5,3341 | 5,2515 | 5,3341 |
| 02.07.2019 | 5,3341 | 5,3423 | 5,2845 | 5,3176 |
| 03.07.2019 | 5,3341 | 5,7642 | 5,2845 | 5,4416 |
| 04.07.2019 | 5,483 | 5,5326 | 5,4416 | 5,483 |
| 07.07.2019 | 5,2927 | 5,4251 | 5,2927 | 5,3921 |
| 08.07.2019 | 5,3754 | 5,4416 | 5,3672 | 5,4251 |
| 09.07.2019 | 5,4086 | 5,4086 | 5,268 | 5,3838 |
| 10.07.2019 | 5,3754 | 5,4582 | 5,3754 | 5,4416 |
| 11.07.2019 | 5,4168 | 5,6402 | 5,2349 | 5,3423 |
| 15.07.2019 | 5,2845 | 5,4996 | 5,2845 | 5,4086 |
| 16.07.2019 | 5,3754 | 5,5492 | 5,3507 | 5,4004 |
| 17.07.2019 | 5,4004 | 5,5326 | 5,4004 | 5,4333 |
| 18.07.2019 | 5,4665 | 5,5492 | 5,4251 | 5,5492 |
| 21.07.2019 | 5,5574 | 5,6319 | 5,5409 | 5,6236 |
| 22.07.2019 | 5,5821 | 5,6319 | 5,5655 | 5,6236 |
| 23.07.2019 | 5,6236 | 5,6898 | 5,5821 | 5,6815 |
| 24.07.2019 | 5,6815 | 5,7228 | 5,6566 | 5,7228 |
| 25.07.2019 | 5,731 | 5,7642 | 5,5821 | 5,5905 |
| 28.07.2019 | 5,5905 | 5,6483 | 5,5574 | 5,6236 |
| 29.07.2019 | 5,6236 | 5,6402 | 5,4996 | 5,5244 |
| 30.07.2019 | 5,5409 | 5,5987 | 5,4582 | 5,483 |
| 31.07.2019 | 5,5326 | 5,5739 | 5,4912 | 5,4912 |
| 01.08.2019 | 5,483 | 5,4912 | 5,4168 | 5,4912 |
| 04.08.2019 | 5,4912 | 5,5159 | 5,4004 | 5,4251 |
| 05.08.2019 | 5,4251 | 5,4333 | 5,3588 | 5,3838 |
| 06.08.2019 | 5,4004 | 5,4086 | 5,268 | 5,2927 |
| 07.08.2019 | 5,3341 | 5,3754 | 5,2265 | 5,2265 |
| 08.08.2019 | 5,2927 | 5,2927 | 5,1109 | 5,1355 |
| 14.08.2019 | 5,1439 | 5,1439 | 4,8792 | 4,8792 |
| 15.08.2019 | 4,8876 | 4,9206 | 4,6973 | 4,6973 |
| 18.08.2019 | 4,7304 | 4,7884 | 4,6064 | 4,6147 |
| 19.08.2019 | 4,6312 | 4,689 | 4,5733 | 4,5816 |
| 20.08.2019 | 4,5898 | 4,5981 | 4,4906 | 4,4906 |
| 21.08.2019 | 4,4988 | 4,5319 | 4,3913 | 4,3997 |
| 22.08.2019 | 4,4079 | 4,4408 | 4,3832 | 4,4163 |
| 25.08.2019 | 4,3832 | 4,4741 | 4,3584 | 4,4244 |
| 26.08.2019 | 4,4491 | 4,5733 | 4,4244 | 4,5652 |
| 27.08.2019 | 4,5652 | 4,5981 | 4,4906 | 4,5567 |
| 28.08.2019 | 4,5567 | 4,7138 | 4,5567 | 4,6808 |
| 01.09.2019 | 4,7138 | 4,8214 | 4,6973 | 4,7718 |
| 02.09.2019 | 4,7634 | 4,7884 | 4,7469 | 4,7634 |
| 03.09.2019 | 4,78 | 4,805 | 4,7554 | 4,7718 |
| 04.09.2019 | 4,7965 | 4,8627 | 4,7884 | 4,8627 |
| 05.09.2019 | 4,8709 | 4,9041 | 4,7965 | 4,7965 |
| 08.09.2019 | 4,838 | 4,8958 | 4,8297 | 4,8792 |
| 09.09.2019 | 4,8958 | 5,0116 | 4,8544 | 4,962 |
| 10.09.2019 | 4,9702 | 4,9867 | 4,9454 | 4,962 |
| 11.09.2019 | 4,9702 | 5,0032 | 4,9454 | 4,962 |
| 12.09.2019 | 4,962 | 4,9867 | 4,9288 | 4,9786 |
| 15.09.2019 | 4,9786 | 5,0612 | 4,9536 | 5,0199 |
| 16.09.2019 | 5,053 | 5,0942 | 5,0282 | 5,0365 |
| 17.09.2019 | 5,053 | 5,2101 | 5,0365 | 5,1521 |
| 18.09.2019 | 5,1687 | 5,1935 | 5,0612 | 5,0942 |
| 19.09.2019 | 5,1275 | 5,3754 | 5,0942 | 5,3754 |
| 22.09.2019 | 5,3754 | 5,45 | 5,2845 | 5,3754 |
| 23.09.2019 | 5,4004 | 5,4996 | 5,3588 | 5,3838 |
| 24.09.2019 | 5,3838 | 5,4582 | 5,3588 | 5,3921 |
| 25.09.2019 | 5,4168 | 5,483 | 5,3093 | 5,4086 |
| 26.09.2019 | 5,4086 | 5,5821 | 5,3588 | 5,5077 |
| 29.09.2019 | 5,5159 | 5,6153 | 5,483 | 5,6153 |
| 30.09.2019 | 5,6483 | 5,6483 | 5,3754 | 5,4582 |
| 01.10.2019 | 5,4582 | 5,5244 | 5,45 | 5,4912 |
| 02.10.2019 | 5,5409 | 5,5409 | 5,3921 | 5,4582 |
| 03.10.2019 | 5,4582 | 5,4912 | 5,3921 | 5,4912 |
| 06.10.2019 | 5,483 | 5,6071 | 5,3672 | 5,5244 |
| 07.10.2019 | 5,4996 | 5,5574 | 5,3672 | 5,5077 |
| 08.10.2019 | 5,4416 | 5,5574 | 5,3588 | 5,3754 |
| 09.10.2019 | 5,3588 | 5,4086 | 5,2598 | 5,3672 |
| 10.10.2019 | 5,3672 | 5,5821 | 5,3258 | 5,45 |
| 13.10.2019 | 5,45 | 5,45 | 5,2101 | 5,2432 |
| 14.10.2019 | 5,3258 | 5,3258 | 5,2598 | 5,3258 |
| 15.10.2019 | 5,2927 | 5,2927 | 5,0612 | 5,1771 |
| 16.10.2019 | 5,1771 | 5,2432 | 5,1275 | 5,1771 |
| 17.10.2019 | 5,2432 | 5,4582 | 5,2432 | 5,3754 |
| 20.10.2019 | 5,4004 | 5,5574 | 5,3754 | 5,5244 |
| 21.10.2019 | 5,4665 | 5,6236 | 5,4333 | 5,4582 |
| 22.10.2019 | 5,5409 | 5,5821 | 5,4912 | 5,5244 |
| 23.10.2019 | 5,5492 | 5,7889 | 5,5492 | 5,6236 |
| 24.10.2019 | 5,6898 | 5,7394 | 5,6236 | 5,6815 |
| 27.10.2019 | 5,6815 | 5,7642 | 5,6071 | 5,7063 |
| 29.10.2019 | 5,7063 | 5,7063 | 5,6236 | 5,6236 |
| 30.10.2019 | 5,6236 | 5,6566 | 5,5326 | 5,6153 |
| 31.10.2019 | 5,6153 | 5,6236 | 5,4582 | 5,5077 |
| 03.11.2019 | 5,5409 | 5,7476 | 5,5409 | 5,665 |
| 04.11.2019 | 5,6898 | 5,7228 | 5,5987 | 5,6153 |
| 05.11.2019 | 5,6483 | 5,665 | 5,6071 | 5,6236 |
| 06.11.2019 | 5,6483 | 5,7558 | 5,6402 | 5,7228 |
| 07.11.2019 | 5,7476 | 5,9461 | 5,6898 | 5,7642 |
| 10.11.2019 | 5,8055 | 5,8138 | 5,731 | 5,7394 |
| 11.11.2019 | 5,7558 | 5,7889 | 5,6898 | 5,7394 |
| 12.11.2019 | 5,7394 | 5,7889 | 5,7063 | 5,7476 |
| 13.11.2019 | 5,7476 | 5,7889 | 5,665 | 5,665 |
| 14.11.2019 | 5,6402 | 5,7394 | 5,6236 | 5,6898 |
| 17.11.2019 | 5,7228 | 5,8717 | 5,7228 | 5,8634 |
| 18.11.2019 | 5,8882 | 6,004 | 5,88 | 5,9544 |
| 19.11.2019 | 5,9957 | 6,0288 | 5,8966 | 5,9048 |
| 20.11.2019 | 5,9131 | 5,9131 | 5,7889 | 5,7972 |
| 21.11.2019 | 5,8221 | 5,9131 | 5,8138 | 5,8634 |
| 24.11.2019 | 5,9378 | 5,9957 | 5,8138 | 5,8551 |
| 25.11.2019 | 5,8717 | 5,9461 | 5,8303 | 5,9296 |
| 26.11.2019 | 5,9378 | 7,1122 | 5,9048 | 7,1122 |
| 27.11.2019 | 7,4431 | 7,567 | 6,9964 | 7,0791 |
| 28.11.2019 | 7,1783 | 7,4016 | 7,0377 | 7,0377 |
| 01.12.2019 | 7,0459 | 7,7489 | 7,0377 | 7,7489 |
| 02.12.2019 | 7,7738 | 8,2286 | 7,7738 | 7,8895 |
| 03.12.2019 | 8,0714 | 9,0803 | 7,9226 | 9,0143 |
| 04.12.2019 | 8,9977 | 9,0143 | 8,2121 | 8,4354 |
| 05.12.2019 | 8,4354 | 8,8157 | 8,3031 | 8,4189 |
| 08.12.2019 | 8,518 | 9,0391 | 8,0218 | 8,7001 |
| 09.12.2019 | 8,8074 | 8,8488 | 8,3113 | 8,3939 |
| 10.12.2019 | 8,4189 | 8,4933 | 8,1956 | 8,2451 |
| 11.12.2019 | 8,2534 | 8,3939 | 8,2451 | 8,2866 |
| 12.12.2019 | 8,3113 | 8,3444 | 8,0633 | 8,1045 |
| 15.12.2019 | 8,1045 | 8,7661 | 8,1045 | 8,4602 |
| 16.12.2019 | 8,4602 | 8,5099 | 8,1624 | 8,2866 |
| 17.12.2019 | 8,2701 | 8,2701 | 8,0963 | 8,1873 |
| 18.12.2019 | 8,1873 | 8,3361 | 8,1459 | 8,2037 |
| 19.12.2019 | 8,2534 | 8,5099 | 8,179 | 8,2534 |
| 22.12.2019 | 8,3526 | 8,6834 | 8,3526 | 8,452 |
| 23.12.2019 | 8,4768 | 8,518 | 8,3775 | 8,4271 |
| 24.12.2019 | 8,4354 | 8,4602 | 8,3444 | 8,3609 |
| 25.12.2019 | 8,3775 | 8,4354 | 8,2037 | 8,2701 |
| 26.12.2019 | 8,2947 | 8,3444 | 8,2121 | 8,2534 |
| 29.12.2019 | 8,3031 | 8,3609 | 8,2451 | 8,2866 |
| 30.12.2019 | 8,4271 | 8,4354 | 8,2947 | 8,3031 |