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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 15,1949
KAPANIŞ 15,1382
En Düşük
DÜŞÜK 11,8416
En Yüksek
YÜKSEK 20,7799
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 14,6372 | 15,5794 | 14,4573 | 15,5794 |
| 04.01.2021 | 15,5451 | 16,9584 | 15,1339 | 16,1103 |
| 05.01.2021 | 16,1103 | 16,5473 | 15,2453 | 15,4508 |
| 06.01.2021 | 15,4851 | 16,2302 | 15,331 | 15,9391 |
| 07.01.2021 | 16,0247 | 16,2474 | 15,5879 | 16,136 |
| 10.01.2021 | 16,1274 | 16,6671 | 15,7506 | 15,8878 |
| 11.01.2021 | 16,0161 | 16,333 | 15,8105 | 16,1789 |
| 12.01.2021 | 16,1875 | 16,4443 | 15,9734 | 15,9818 |
| 13.01.2021 | 16,0418 | 16,1875 | 15,5879 | 15,5879 |
| 14.01.2021 | 15,5879 | 16,119 | 15,3139 | 15,5879 |
| 17.01.2021 | 15,5023 | 16,2389 | 15,4766 | 16,1017 |
| 18.01.2021 | 16,2988 | 16,6585 | 15,9304 | 16,2302 |
| 19.01.2021 | 16,2902 | 16,6158 | 15,9304 | 16,3588 |
| 20.01.2021 | 16,6585 | 17,6435 | 16,5215 | 17,335 |
| 21.01.2021 | 17,335 | 17,5579 | 16,6499 | 16,8725 |
| 24.01.2021 | 17,1124 | 17,5063 | 16,9584 | 17,0182 |
| 25.01.2021 | 17,0096 | 17,1981 | 16,4614 | 16,4872 |
| 26.01.2021 | 16,5386 | 16,7099 | 15,348 | 15,4766 |
| 27.01.2021 | 14,9882 | 16,1617 | 14,817 | 16,119 |
| 28.01.2021 | 15,9477 | 16,4443 | 15,7336 | 15,8705 |
| 31.01.2021 | 15,8705 | 16,6158 | 15,6907 | 16,1446 |
| 01.02.2021 | 16,256 | 16,9497 | 16,256 | 16,6928 |
| 02.02.2021 | 17,0182 | 17,6435 | 16,7271 | 17,1296 |
| 03.02.2021 | 17,1296 | 17,2323 | 16,7784 | 16,804 |
| 04.02.2021 | 17,0352 | 17,3181 | 16,6414 | 16,6414 |
| 07.02.2021 | 16,6928 | 18,2944 | 16,6585 | 18,2944 |
| 08.02.2021 | 19,1508 | 19,4764 | 17,5235 | 17,5406 |
| 09.02.2021 | 17,6435 | 18,1402 | 17,5063 | 17,7462 |
| 10.02.2021 | 17,6263 | 17,7976 | 17,1296 | 17,1638 |
| 11.02.2021 | 17,2837 | 17,7462 | 17,1638 | 17,3008 |
| 14.02.2021 | 17,455 | 17,6776 | 17,2152 | 17,3181 |
| 15.02.2021 | 17,4893 | 17,8489 | 16,6585 | 17,0096 |
| 16.02.2021 | 17,3008 | 17,3865 | 16,924 | 17,0096 |
| 17.02.2021 | 17,0268 | 17,1124 | 16,8127 | 16,9411 |
| 18.02.2021 | 17,0867 | 17,6776 | 16,9668 | 17,2495 |
| 21.02.2021 | 17,2666 | 17,3865 | 17,0011 | 17,0352 |
| 22.02.2021 | 17,0953 | 17,1296 | 15,9818 | 16,1274 |
| 23.02.2021 | 16,0504 | 16,4787 | 15,5879 | 15,6306 |
| 24.02.2021 | 16,6499 | 17,121 | 15,9477 | 16,3759 |
| 25.02.2021 | 16,0161 | 16,3159 | 15,6736 | 15,8705 |
| 28.02.2021 | 15,999 | 16,8725 | 15,999 | 16,7614 |
| 01.03.2021 | 16,7012 | 16,8384 | 16,333 | 16,5128 |
| 02.03.2021 | 16,5641 | 16,7441 | 16,1875 | 16,3759 |
| 03.03.2021 | 16,3759 | 16,7527 | 16,3074 | 16,3415 |
| 04.03.2021 | 16,5128 | 16,5128 | 16,0761 | 16,1017 |
| 07.03.2021 | 16,273 | 16,6499 | 16,1875 | 16,5729 |
| 08.03.2021 | 16,7099 | 16,8384 | 16,2217 | 16,3415 |
| 09.03.2021 | 16,3759 | 16,4872 | 16,2132 | 16,3673 |
| 10.03.2021 | 16,4787 | 16,8469 | 16,3159 | 16,7271 |
| 11.03.2021 | 16,8725 | 17,2666 | 16,3159 | 16,3159 |
| 14.03.2021 | 16,4016 | 16,4358 | 15,9562 | 16,0847 |
| 15.03.2021 | 16,0933 | 16,3415 | 16,0161 | 16,2302 |
| 16.03.2021 | 16,3588 | 16,4443 | 15,7592 | 15,7849 |
| 17.03.2021 | 15,7849 | 15,9647 | 15,4594 | 15,5879 |
| 18.03.2021 | 15,5707 | 15,6137 | 15,0484 | 15,2882 |
| 21.03.2021 | 14,5173 | 14,6286 | 13,7636 | 14,2775 |
| 22.03.2021 | 14,4316 | 15,6993 | 13,678 | 15,6993 |
| 23.03.2021 | 15,7164 | 16,5729 | 15,7164 | 15,9219 |
| 24.03.2021 | 15,9219 | 16,5299 | 15,8792 | 16,256 |
| 25.03.2021 | 16,393 | 16,6158 | 15,8619 | 16,1446 |
| 28.03.2021 | 17,7291 | 17,7462 | 17,5749 | 17,7462 |
| 29.03.2021 | 18,2286 | 18,3166 | 16,6802 | 16,8298 |
| 30.03.2021 | 16,8298 | 17,1993 | 16,5922 | 16,5922 |
| 31.03.2021 | 16,6186 | 16,8473 | 16,5218 | 16,6714 |
| 01.04.2021 | 16,7154 | 16,8473 | 16,5218 | 16,5218 |
| 04.04.2021 | 16,6714 | 18,035 | 16,6714 | 17,3136 |
| 05.04.2021 | 17,2169 | 17,2784 | 16,6714 | 16,6977 |
| 06.04.2021 | 16,6977 | 18,3518 | 16,469 | 17,3312 |
| 07.04.2021 | 17,5072 | 17,8591 | 16,9969 | 16,9969 |
| 08.04.2021 | 17,1112 | 17,4543 | 16,513 | 16,7857 |
| 11.04.2021 | 16,7154 | 16,8209 | 15,3958 | 15,8356 |
| 12.04.2021 | 15,9237 | 16,0468 | 15,2903 | 15,6333 |
| 13.04.2021 | 15,642 | 16,7066 | 15,642 | 16,3811 |
| 14.04.2021 | 16,2315 | 16,9354 | 15,8356 | 15,8356 |
| 15.04.2021 | 15,8356 | 16,4162 | 15,7477 | 16,249 |
| 18.04.2021 | 16,2667 | 16,337 | 15,7477 | 15,7477 |
| 19.04.2021 | 15,7477 | 17,3224 | 14,9647 | 17,3224 |
| 20.04.2021 | 17,5952 | 17,5952 | 15,5981 | 15,5981 |
| 21.04.2021 | 15,3693 | 16,0468 | 14,8592 | 15,7477 |
| 25.04.2021 | 15,6685 | 16,1347 | 15,5806 | 16,0204 |
| 26.04.2021 | 15,862 | 16,2755 | 15,8356 | 15,9237 |
| 27.04.2021 | 15,8534 | 15,9762 | 15,5806 | 15,651 |
| 28.04.2021 | 15,6598 | 15,9588 | 15,6598 | 15,9324 |
| 29.04.2021 | 16,0555 | 16,0555 | 15,783 | 15,9676 |
| 02.05.2021 | 16,1435 | 17,1026 | 16,1259 | 16,6714 |
| 03.05.2021 | 16,7418 | 17,0145 | 16,5395 | 16,7154 |
| 04.05.2021 | 16,7505 | 17,5247 | 16,7505 | 16,8738 |
| 05.05.2021 | 16,8738 | 16,9969 | 16,469 | 16,5218 |
| 06.05.2021 | 16,5395 | 16,7418 | 16,3634 | 16,5482 |
| 09.05.2021 | 16,6714 | 16,8912 | 16,6361 | 16,7329 |
| 10.05.2021 | 16,6186 | 16,645 | 16,3634 | 16,3634 |
| 11.05.2021 | 16,2755 | 16,5218 | 16,1876 | 16,4955 |
| 16.05.2021 | 16,6098 | 17,0761 | 16,5395 | 17,0584 |
| 17.05.2021 | 17,1552 | 17,1817 | 16,5395 | 16,6714 |
| 19.05.2021 | 16,8473 | 16,8473 | 16,4162 | 16,6274 |
| 20.05.2021 | 16,6361 | 16,7682 | 16,3986 | 16,4338 |
| 23.05.2021 | 16,5042 | 16,6186 | 16,2227 | 16,5042 |
| 24.05.2021 | 16,689 | 16,7505 | 15,3782 | 15,3782 |
| 25.05.2021 | 15,4838 | 15,6685 | 15,0791 | 15,5454 |
| 26.05.2021 | 15,5629 | 15,6069 | 15,2463 | 15,3255 |
| 27.05.2021 | 15,3958 | 15,7917 | 15,1759 | 15,7301 |
| 30.05.2021 | 16,9177 | 17,296 | 16,3547 | 16,3986 |
| 31.05.2021 | 16,3547 | 16,3547 | 15,9676 | 15,994 |
| 01.06.2021 | 16,0555 | 16,1524 | 15,8708 | 15,9059 |
| 02.06.2021 | 15,9324 | 16,3019 | 15,7124 | 15,9852 |
| 03.06.2021 | 16,0468 | 16,0468 | 15,7213 | 15,7477 |
| 06.06.2021 | 15,6685 | 15,8182 | 15,5454 | 15,6333 |
| 07.06.2021 | 15,6685 | 15,9588 | 15,4838 | 15,7301 |
| 08.06.2021 | 15,7213 | 16,7154 | 15,6598 | 16,1787 |
| 09.06.2021 | 16,2402 | 16,689 | 16,0468 | 16,2139 |
| 10.06.2021 | 16,2755 | 16,4075 | 16,1083 | 16,1435 |
| 13.06.2021 | 16,1876 | 16,249 | 15,651 | 15,783 |
| 14.06.2021 | 15,8092 | 16,3194 | 15,6333 | 15,8356 |
| 15.06.2021 | 15,8797 | 15,8797 | 15,6333 | 15,6685 |
| 16.06.2021 | 15,7037 | 15,8005 | 15,4134 | 15,5542 |
| 17.06.2021 | 15,5806 | 15,7917 | 15,4485 | 15,6333 |
| 20.06.2021 | 15,642 | 15,642 | 15,2199 | 15,4662 |
| 21.06.2021 | 15,5629 | 15,6069 | 15,3077 | 15,4838 |
| 22.06.2021 | 15,6949 | 15,7653 | 15,4046 | 15,4926 |
| 23.06.2021 | 15,519 | 16,2667 | 15,4749 | 15,7917 |
| 24.06.2021 | 15,8356 | 15,9059 | 15,035 | 15,035 |
| 27.06.2021 | 15,1319 | 15,2374 | 13,9618 | 14,0233 |
| 28.06.2021 | 14,0057 | 14,0057 | 13,0731 | 13,3899 |
| 29.06.2021 | 13,4778 | 13,5922 | 13,2227 | 13,2227 |
| 30.06.2021 | 13,3548 | 13,4778 | 13,2403 | 13,3107 |
| 01.07.2021 | 13,3283 | 13,4339 | 13,0469 | 13,1787 |
| 04.07.2021 | 13,1787 | 13,3899 | 12,9059 | 13,1612 |
| 05.07.2021 | 13,2843 | 13,4603 | 13,1787 | 13,2843 |
| 06.07.2021 | 13,3196 | 13,3811 | 13,2403 | 13,3283 |
| 07.07.2021 | 13,3548 | 13,5834 | 13,0731 | 13,1612 |
| 08.07.2021 | 13,1963 | 13,2931 | 12,9852 | 13,1435 |
| 11.07.2021 | 13,1435 | 13,1699 | 12,6157 | 12,6245 |
| 12.07.2021 | 12,6333 | 12,9324 | 12,3078 | 12,343 |
| 13.07.2021 | 12,4046 | 12,6772 | 12,3255 | 12,5893 |
| 15.07.2021 | 12,5893 | 12,8092 | 12,4838 | 12,6597 |
| 18.07.2021 | 12,5012 | 12,6333 | 12,4398 | 12,5453 |
| 25.07.2021 | 12,6245 | 12,7478 | 12,5453 | 12,7125 |
| 26.07.2021 | 12,7125 | 12,8972 | 12,6157 | 12,7478 |
| 27.07.2021 | 12,7564 | 12,8797 | 12,73 | 12,7652 |
| 28.07.2021 | 12,8181 | 13,0469 | 12,8092 | 12,9324 |
| 29.07.2021 | 12,9852 | 12,9852 | 12,7564 | 12,8269 |
| 01.08.2021 | 13,0027 | 13,3548 | 12,8533 | 13,2051 |
| 02.08.2021 | 13,2843 | 13,2843 | 12,8004 | 13,1435 |
| 03.08.2021 | 13,2051 | 13,2051 | 12,8972 | 12,9763 |
| 04.08.2021 | 13,0204 | 13,0291 | 12,8269 | 12,9676 |
| 05.08.2021 | 12,9412 | 13,1524 | 12,8972 | 13,1524 |
| 08.08.2021 | 13,3811 | 14,4632 | 13,3811 | 14,4632 |
| 09.08.2021 | 14,3314 | 14,428 | 13,337 | 13,3722 |
| 10.08.2021 | 13,4778 | 13,5483 | 13,0027 | 13,0027 |
| 11.08.2021 | 13,0556 | 13,3196 | 13,0379 | 13,2403 |
| 12.08.2021 | 13,2843 | 13,337 | 13,126 | 13,1963 |
| 15.08.2021 | 13,2051 | 13,3283 | 13,1612 | 13,2491 |
| 16.08.2021 | 13,2051 | 13,2667 | 13,0908 | 13,1787 |
| 17.08.2021 | 13,1876 | 13,2403 | 12,9324 | 12,9676 |
| 18.08.2021 | 12,9676 | 12,9676 | 12,7564 | 12,8707 |
| 19.08.2021 | 12,8269 | 13,0027 | 12,8269 | 13,0027 |
| 22.08.2021 | 13,0995 | 13,1435 | 13,0116 | 13,0469 |
| 23.08.2021 | 13,0643 | 13,0995 | 12,994 | 13,0731 |
| 24.08.2021 | 13,7682 | 13,7682 | 13,0821 | 13,3107 |
| 25.08.2021 | 13,3722 | 13,601 | 13,0995 | 13,2579 |
| 26.08.2021 | 13,3283 | 13,4867 | 13,1963 | 13,4867 |
| 30.08.2021 | 13,5483 | 13,6274 | 13,4163 | 13,4603 |
| 31.08.2021 | 13,5042 | 13,5395 | 13,337 | 13,3634 |
| 01.09.2021 | 13,3722 | 13,5834 | 13,3283 | 13,4603 |
| 02.09.2021 | 13,4603 | 13,5834 | 13,4251 | 13,4427 |
| 05.09.2021 | 13,4427 | 13,4603 | 13,3196 | 13,4251 |
| 06.09.2021 | 13,4778 | 13,4955 | 13,0204 | 13,0995 |
| 07.09.2021 | 13,0908 | 13,0995 | 12,7564 | 12,7564 |
| 08.09.2021 | 12,8444 | 12,8444 | 12,5893 | 12,8092 |
| 09.09.2021 | 12,862 | 13,0469 | 12,7829 | 12,862 |
| 12.09.2021 | 12,862 | 12,994 | 12,7125 | 12,8269 |
| 13.09.2021 | 12,8269 | 12,8885 | 12,6333 | 12,6684 |
| 14.09.2021 | 12,6597 | 12,6949 | 12,4661 | 12,4925 |
| 15.09.2021 | 12,5805 | 12,774 | 12,3606 | 12,4046 |
| 16.09.2021 | 12,5277 | 12,5277 | 12,3606 | 12,4046 |
| 19.09.2021 | 12,4046 | 12,4046 | 11,9032 | 11,9823 |
| 20.09.2021 | 12,0879 | 12,2463 | 11,956 | 12,0703 |
| 21.09.2021 | 12,1583 | 12,2022 | 11,956 | 12,1846 |
| 22.09.2021 | 12,2286 | 12,3694 | 12,0087 | 12,2551 |
| 23.09.2021 | 12,2551 | 12,2551 | 11,9295 | 12,0527 |
| 26.09.2021 | 12,1846 | 12,2551 | 12,0439 | 12,1494 |
| 27.09.2021 | 12,0967 | 12,1846 | 11,9206 | 11,9999 |
| 28.09.2021 | 12,0264 | 12,2463 | 11,9912 | 11,9912 |
| 29.09.2021 | 12,0527 | 12,1407 | 11,8416 | 12,0175 |
| 30.09.2021 | 11,956 | 12,5277 | 11,9384 | 12,4046 |
| 03.10.2021 | 12,7564 | 13,5834 | 12,6333 | 13,3548 |
| 04.10.2021 | 13,3548 | 13,4075 | 12,8355 | 13,0995 |
| 05.10.2021 | 13,0027 | 13,0908 | 12,6245 | 12,6245 |
| 06.10.2021 | 12,7125 | 12,9852 | 12,7125 | 12,9149 |
| 07.10.2021 | 12,9412 | 13,4163 | 12,8885 | 13,4163 |
| 10.10.2021 | 13,5483 | 13,6274 | 13,2843 | 13,3899 |
| 11.10.2021 | 13,3899 | 13,7418 | 13,2931 | 13,3459 |
| 12.10.2021 | 13,3899 | 13,4515 | 13,0556 | 13,126 |
| 13.10.2021 | 13,0116 | 13,3722 | 13,0116 | 13,2667 |
| 14.10.2021 | 13,2667 | 13,4867 | 13,1172 | 13,2756 |
| 17.10.2021 | 13,2931 | 13,3634 | 13,1787 | 13,2315 |
| 18.10.2021 | 13,2403 | 13,4427 | 13,2403 | 13,3899 |
| 19.10.2021 | 13,3811 | 13,4515 | 13,2051 | 13,2843 |
| 20.10.2021 | 13,3283 | 13,3283 | 12,994 | 13,2315 |
| 21.10.2021 | 13,2315 | 13,9266 | 13,2227 | 13,7418 |
| 24.10.2021 | 13,7418 | 13,9529 | 13,557 | 13,7857 |
| 25.10.2021 | 13,8122 | 14,0674 | 13,7857 | 13,9266 |
| 26.10.2021 | 13,9706 | 14,0497 | 13,645 | 13,7505 |
| 27.10.2021 | 13,7682 | 13,9001 | 13,6978 | 13,7418 |
| 31.10.2021 | 13,7242 | 13,8209 | 13,513 | 13,6626 |
| 01.11.2021 | 13,6626 | 13,7418 | 13,337 | 13,337 |
| 02.11.2021 | 13,337 | 13,3722 | 12,8972 | 13,1172 |
| 03.11.2021 | 13,2139 | 13,3107 | 13,1612 | 13,1963 |
| 04.11.2021 | 13,2315 | 13,7682 | 13,2051 | 13,5658 |
| 07.11.2021 | 13,7242 | 13,9177 | 13,6626 | 13,733 |
| 08.11.2021 | 13,7505 | 14,0674 | 13,6626 | 13,8209 |
| 09.11.2021 | 13,8209 | 13,8474 | 13,645 | 13,733 |
| 10.11.2021 | 13,733 | 14,0057 | 13,6802 | 13,7946 |
| 11.11.2021 | 13,8298 | 14,1729 | 13,8298 | 13,9441 |
| 14.11.2021 | 14,1113 | 14,5863 | 13,9706 | 14,2784 |
| 15.11.2021 | 14,428 | 14,4896 | 14,12 | 14,3488 |
| 16.11.2021 | 14,3488 | 14,9559 | 14,3049 | 14,6304 |
| 17.11.2021 | 14,6744 | 14,8943 | 14,4632 | 14,7096 |
| 18.11.2021 | 14,7799 | 14,9295 | 14,7623 | 14,8679 |
| 21.11.2021 | 14,9823 | 15,3519 | 14,9823 | 15,1406 |
| 22.11.2021 | 14,9823 | 15,2814 | 14,5248 | 14,9384 |
| 23.11.2021 | 14,9998 | 15,7917 | 14,9911 | 15,7389 |
| 24.11.2021 | 15,7653 | 15,7917 | 15,3693 | 15,6158 |
| 25.11.2021 | 15,3782 | 16,1171 | 15,2463 | 15,8182 |
| 28.11.2021 | 15,9588 | 16,1787 | 15,6685 | 15,9676 |
| 29.11.2021 | 15,9762 | 16,1435 | 15,8356 | 15,9411 |
| 30.11.2021 | 16,0819 | 16,4075 | 16,0116 | 16,4075 |
| 01.12.2021 | 16,4075 | 16,645 | 16,3634 | 16,4514 |
| 02.12.2021 | 16,5306 | 17,1026 | 16,4955 | 17,0584 |
| 05.12.2021 | 17,1729 | 17,1993 | 16,7418 | 16,8034 |
| 06.12.2021 | 16,7769 | 18,4749 | 16,7682 | 18,4749 |
| 07.12.2021 | 19,214 | 19,3547 | 17,8415 | 18,2814 |
| 08.12.2021 | 18,5629 | 19,0732 | 18,3518 | 18,9148 |
| 09.12.2021 | 18,9148 | 19,1788 | 18,2286 | 18,6333 |
| 12.12.2021 | 18,9148 | 19,214 | 18,651 | 18,7565 |
| 13.12.2021 | 18,7565 | 19,3019 | 18,7565 | 18,774 |
| 14.12.2021 | 18,862 | 19,1083 | 18,5101 | 18,7389 |
| 15.12.2021 | 18,8092 | 19,3898 | 18,5804 | 19,2491 |
| 16.12.2021 | 19,4602 | 20,7799 | 17,3312 | 17,9998 |
| 19.12.2021 | 17,4191 | 19,0204 | 17,4191 | 18,0702 |
| 20.12.2021 | 18,299 | 19,8649 | 16,9969 | 17,8239 |
| 21.12.2021 | 17,7535 | 18,0175 | 16,7946 | 17,2169 |
| 22.12.2021 | 17,2255 | 17,2697 | 15,5013 | 17,0057 |
| 23.12.2021 | 17,0145 | 17,1552 | 16,5747 | 16,7066 |
| 26.12.2021 | 16,8209 | 16,9441 | 16,3194 | 16,6626 |
| 27.12.2021 | 16,6626 | 16,8298 | 15,6598 | 15,7565 |
| 28.12.2021 | 15,6949 | 16,7066 | 15,4662 | 16,2755 |
| 29.12.2021 | 16,3019 | 16,4075 | 15,6685 | 15,7917 |
| 30.12.2021 | 15,8005 | 16,0291 | 15,642 | 15,8269 |