Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
AKÇANSA ÇİMENTO SANAYİ VE TİCARET A.Ş. logosu
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
AL198.7
SAT203.6

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

AKCNS: AKÇANSA ÇİMENTO SANAYİ VE TİCARET A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9,7141
KAPANIŞ 9,6981

En Düşük

DÜŞÜK 5,0695

En Yüksek

YÜKSEK 15,8448
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20208,31968,39398,26168,3361
02.01.20208,31968,35267,60027,7738
05.01.20207,64147,70777,45937,509
06.01.20207,55877,95577,55877,8895
07.01.20207,71587,85667,07097,691
08.01.20207,93918,15417,87318,1459
09.01.20208,14598,34448,0888,1873
12.01.20208,20378,30318,18738,2121
13.01.20208,22038,22037,73248,1624
14.01.20208,17078,18737,97228,1045
15.01.20208,10458,34448,04678,0963
16.01.20208,11288,29478,06338,1707
19.01.20208,26168,41068,25348,2947
20.01.20208,31138,55958,22868,4023
21.01.20208,44358,5188,25348,3031
22.01.20208,27018,39398,23688,2947
23.01.20208,38578,40238,19568,2701
26.01.20208,22038,4528,19568,2616
27.01.20208,27018,89028,22868,6256
28.01.20208,92338,93178,58428,7827
29.01.20208,84888,84888,34448,6256
30.01.20208,62568,80748,55118,7827
02.02.20208,78279,12198,68348,7909
03.02.20208,85719,08038,80749,0143
04.02.20209,08879,31198,93989,0391
05.02.20209,05569,22929,04739,1219
06.02.20209,20459,20458,84888,9481
09.02.20208,94819,138,18738,6007
10.02.20208,92338,92338,25348,7166
11.02.20208,71668,80748,46028,7166
12.02.20208,71668,76618,50998,6752
13.02.20208,69198,81578,61738,7331
16.02.20208,72488,78278,66688,7248
17.02.20208,71668,73318,46858,6503
18.02.20208,66688,68348,38578,3939
19.02.20208,32788,37757,73247,906
20.02.20207,73248,43547,6918,2866
23.02.20208,27018,27017,98058,0799
24.02.20208,12938,22868,03028,0963
25.02.20208,0888,1218,00548,0714
26.02.20207,93098,06337,6917,7077
27.02.20206,20247,5676,20247,5009
01.03.20207,54228,10457,54227,782
02.03.20207,85668,04677,7828,0054
03.03.20207,88128,27017,88127,9144
04.03.20208,02188,09637,83157,8566
05.03.20207,92267,97227,5097,509
08.03.20207,27757,43476,56646,6324
09.03.20206,70697,36046,53336,5333
10.03.20206,49196,78146,16946,4257
11.03.20206,24396,38455,92965,9296
12.03.20205,93786,40095,91316,0536
15.03.20205,98745,98745,4835,4912
16.03.20205,37545,68155,06955,3754
17.03.20205,37545,91315,12755,483
18.03.20205,4835,67335,39215,4748
19.03.20205,62365,70635,45825,4748
22.03.20205,50775,6985,23495,2927
23.03.20205,45825,77245,45825,7063
24.03.20205,74765,93785,64025,8138
25.03.20206,00396,11525,9616,1152
26.03.20206,18386,3555,90975,9097
29.03.20205,90975,96975,78975,9012
30.03.20205,97836,08965,92696,0296
31.03.20206,04676,1415,85845,9353
01.04.20205,96976,01235,69555,8241
02.04.20205,9616,1415,82415,9183
05.04.20205,98676,50075,90976,4663
06.04.20206,50926,60356,31236,4236
07.04.20206,42366,45786,20966,3723
08.04.20206,40656,51776,36376,4578
09.04.20206,50926,50926,39796,3979
12.04.20206,38086,46636,3556,3979
13.04.20206,44076,49216,27816,295
14.04.20206,2956,32945,98676,0809
15.04.20206,26946,26945,96976,0123
16.04.20206,08096,12385,98676,0039
19.04.20206,03836,23526,02116,1666
20.04.20206,1416,3556,0646,2009
21.04.20206,24386,30376,20096,2181
23.04.20206,21816,26946,08096,2352
26.04.20206,2956,40656,2956,355
27.04.20206,39796,75766,34646,5949
28.04.20206,68056,90336,68056,8603
29.04.20206,94617,45146,91197,1858
03.05.20207,10887,76836,97187,4
04.05.20207,40867,45986,80056,9033
05.05.20206,8096,8096,52636,5949
06.05.20206,56066,63776,43226,6121
07.05.20206,68056,7496,55216,5521
10.05.20206,56066,61216,53496,5521
11.05.20206,55216,62916,54366,5692
12.05.20206,56066,7496,54366,6206
13.05.20206,62066,62066,4756,5606
14.05.20206,62066,64636,48356,4921
17.05.20206,52636,70636,52636,6206
19.05.20206,65476,91196,63776,8005
20.05.20206,82616,91196,76626,809
21.05.20206,77476,8096,68056,7406
26.05.20206,8096,92896,77476,9119
27.05.20206,97187,03176,66346,7833
28.05.20206,8096,87766,75766,8433
31.05.20206,85187,51986,85187,5198
01.06.20207,79398,2657,79398,265
02.06.20208,73618,9937,75118,1366
03.06.20208,2658,95037,92248,9503
04.06.20209,37849,41278,59068,6162
07.06.20208,74468,9338,47918,5477
08.06.20208,64198,9338,2658,7703
09.06.20208,83889,6448,83889,644
10.06.202010,115110,603110,115110,3805
11.06.202010,380511,005810,380510,586
14.06.202010,560310,954410,055110,2777
15.06.202010,491911,17710,457610,92
16.06.202010,9211,005810,568910,7146
17.06.202010,9210,928710,534610,6546
18.06.202010,680211,416810,671710,723
21.06.202010,825910,911510,551810,6889
22.06.202010,791710,868610,620410,8345
23.06.202011,048611,528210,885910,9886
24.06.202010,791711,142710,620410,7745
25.06.202011,082711,082710,748710,7917
28.06.202010,620411,091410,534610,8345
29.06.202010,851611,339810,817311,0658
30.06.202011,074211,442410,988611,0827
01.07.202011,108511,245511,048611,0486
02.07.202011,057111,134210,9210,9459
05.07.202011,005812,033510,937112,0335
06.07.202012,033513,232611,433913,2326
07.07.202013,275513,652212,624512,8044
08.07.202012,932813,104111,819411,8879
09.07.202011,810911,810910,937111,3483
12.07.202011,956412,144911,648111,9736
13.07.202011,973612,376111,69111,8622
15.07.202011,999412,204811,716511,7851
16.07.202011,82811,939311,631111,6737
19.07.202011,562411,990711,553811,5966
20.07.202011,605212,410411,562411,6138
21.07.202011,733811,96511,451211,494
22.07.202011,49411,69111,451211,4768
23.07.202011,416811,451211,245511,3055
26.07.202011,322611,733811,322611,3912
27.07.202011,391211,776410,877210,8944
28.07.202010,894411,0410,534610,8772
29.07.202010,877210,954410,757410,9459
03.08.202011,014211,1779,8589,9779
04.08.202010,140710,19229,59279,8495
05.08.20209,80679,91798,86448,8644
06.08.20208,39339,74678,06819,7467
09.08.202010,012310,47489,661210,2092
10.08.202010,654610,945910,132210,4062
11.08.202010,449111,391210,397711,2027
12.08.202011,202711,37410,646110,6717
13.08.202010,671710,671710,234910,389
16.08.202010,414710,688910,294910,4491
17.08.202010,277710,791710,277710,5176
18.08.202010,526210,714610,466210,5603
19.08.202010,534610,842910,397710,6461
20.08.202010,937110,945910,449110,4491
23.08.202010,397710,594710,286410,3205
24.08.202010,31210,42349,986610,1578
25.08.202010,046510,243410,012310,1236
26.08.202010,097910,902910,097910,3463
27.08.202010,354910,500410,192210,2264
30.08.202010,226410,24349,72959,9179
31.08.202010,020810,40629,79810,3376
01.09.202010,406210,620410,115110,1922
02.09.202010,234910,491910,020810,0208
03.09.202010,106510,10659,88379,9952
06.09.20209,977910,20069,977910,1065
07.09.202010,149210,252110,063610,1065
08.09.202010,183611,091410,140710,5262
09.09.202010,543211,014210,406210,5518
10.09.202010,620410,911510,534610,586
13.09.202010,680210,997210,654610,9115
14.09.202011,0411,17710,568910,8259
15.09.202010,842911,365510,800211,3055
16.09.202011,29711,733811,151411,1857
17.09.202011,194211,219910,928710,9629
20.09.202010,980111,279910,800210,8345
21.09.202010,997211,074210,834511,0228
22.09.202011,065811,356911,048611,2027
23.09.202011,194211,545311,111,3055
24.09.202011,322611,382511,134211,16
27.09.202011,185711,511110,962911,2284
28.09.202011,228411,639611,142711,4768
29.09.202011,631111,802311,49411,6566
30.09.202011,785111,82811,408211,6396
01.10.202011,673711,69111,502511,5538
04.10.202011,571112,418811,528212,0592
05.10.202012,067812,496111,990712,0592
06.10.202012,059212,204811,870911,8709
07.10.202011,922212,213411,76812,102
08.10.202012,110512,247511,990711,9907
11.10.202012,016312,119211,990712,025
12.10.202012,016312,35911,939312,2648
13.10.202012,333412,744412,281912,359
14.10.202012,264812,307711,990712,0592
15.10.202012,059212,170712,02512,0507
18.10.202012,136312,401812,076312,1791
19.10.202012,247512,478912,136312,3932
20.10.202012,418812,547312,256212,2905
21.10.202012,273312,281911,990712,0163
22.10.202012,067812,187711,613811,7851
25.10.202011,716511,716510,663210,6632
26.10.202010,663211,151410,534611,1085
27.10.202011,091411,142710,611810,6118
29.10.202010,406211,545310,286410,723
01.11.202010,791710,945910,671710,6802
02.11.202010,808811,382510,76611,0914
03.11.202011,1611,391210,997211,0914
04.11.202011,25411,37411,048611,2199
05.11.202011,288411,502511,17711,4339
08.11.202011,519711,750911,519711,6481
09.11.202011,665311,725211,528211,6138
10.11.202011,631112,059211,613811,7338
11.11.202011,802311,870911,142711,3141
12.11.202011,314111,49411,151411,3912
15.11.202011,476811,648111,425411,494
16.11.202011,648111,84511,219911,2199
17.11.202011,339811,545311,262611,4768
18.11.202011,476811,562411,219911,5453
19.11.202011,605211,862211,305511,6566
22.11.202011,673712,084811,562411,9135
23.11.202011,999412,170711,716511,7764
24.11.202011,862211,913511,725211,8109
25.11.202011,810912,02511,69111,8194
26.11.202011,819413,001311,742213,0013
29.11.202013,318214,200412,55612,6673
30.11.202013,095613,926312,975813,4808
01.12.202013,472414,209112,992813,404
02.12.202013,498213,660812,992813,0357
03.12.202013,035713,112712,624512,7187
06.12.202012,838713,241112,63312,633
07.12.202012,63312,924312,63312,6845
08.12.202012,787112,881312,598812,5988
09.12.202012,63312,718712,076312,2819
10.12.202012,29913,506712,29913,5067
13.12.202013,95214,414613,36113,3696
14.12.202013,446713,489512,941312,967
15.12.202012,975813,61812,975813,0699
16.12.202013,112713,540913,052713,1211
17.12.202013,189814,431613,112714,4316
20.12.202014,183315,844813,840714,4231
21.12.202014,602914,877114,131814,4146
22.12.202014,525814,774314,217614,2603
23.12.202014,260314,585714,089114,4489
24.12.202014,560115,690714,34614,4316
27.12.202014,637214,81714,046314,1748
28.12.202014,174814,311713,960514,0548
29.12.202014,131814,525813,977814,1661
30.12.202014,294614,34614,003514,1661