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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 25,3929
KAPANIŞ 25,3858
En Düşük
DÜŞÜK 13,6978
En Yüksek
YÜKSEK 58,3605
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 15,8269 | 16,1347 | 15,8092 | 15,9676 |
| 03.01.2022 | 15,9762 | 16,3634 | 15,2463 | 16,1698 |
| 04.01.2022 | 15,9762 | 16,4514 | 15,9059 | 16,1876 |
| 05.01.2022 | 16,1171 | 16,4514 | 15,9762 | 16,2842 |
| 06.01.2022 | 16,3811 | 16,5658 | 15,8534 | 16,1524 |
| 09.01.2022 | 16,1698 | 16,3547 | 16,0995 | 16,1435 |
| 10.01.2022 | 16,1347 | 16,7682 | 15,8797 | 16,5306 |
| 11.01.2022 | 16,6098 | 16,8738 | 16,337 | 16,6274 |
| 12.01.2022 | 16,557 | 17,0848 | 16,2667 | 16,9441 |
| 13.01.2022 | 17,1026 | 17,8943 | 17,0936 | 17,2081 |
| 16.01.2022 | 17,2081 | 17,4543 | 17,0321 | 17,0761 |
| 17.01.2022 | 17,0761 | 17,1552 | 16,2931 | 16,5833 |
| 18.01.2022 | 16,4251 | 16,8912 | 16,2227 | 16,7594 |
| 19.01.2022 | 16,7329 | 16,9705 | 16,3194 | 16,337 |
| 20.01.2022 | 16,3634 | 16,6626 | 16,2315 | 16,3194 |
| 23.01.2022 | 16,3194 | 16,4514 | 15,2111 | 15,2111 |
| 24.01.2022 | 15,2111 | 15,387 | 14,8063 | 15,1406 |
| 25.01.2022 | 15,3341 | 15,387 | 14,8943 | 14,9384 |
| 26.01.2022 | 14,7271 | 15,255 | 14,6479 | 15,255 |
| 27.01.2022 | 15,299 | 15,4574 | 14,9031 | 14,9031 |
| 30.01.2022 | 14,9559 | 15,2199 | 14,9559 | 15,167 |
| 31.01.2022 | 15,1759 | 15,431 | 15,1759 | 15,2199 |
| 01.02.2022 | 15,2374 | 15,3782 | 14,7799 | 14,8151 |
| 02.02.2022 | 14,8327 | 15,0263 | 14,7008 | 14,7271 |
| 03.02.2022 | 14,736 | 14,8943 | 14,6479 | 14,7271 |
| 06.02.2022 | 14,7008 | 15,1054 | 14,6041 | 15,0615 |
| 07.02.2022 | 15,0879 | 15,2463 | 15,0175 | 15,1231 |
| 08.02.2022 | 15,2022 | 15,6949 | 15,1846 | 15,3782 |
| 09.02.2022 | 15,4749 | 16,0116 | 15,387 | 15,6598 |
| 10.02.2022 | 15,642 | 15,642 | 15,1406 | 15,431 |
| 13.02.2022 | 15,2903 | 15,3782 | 14,8679 | 15,1406 |
| 14.02.2022 | 15,2022 | 15,4749 | 14,9911 | 15,4749 |
| 15.02.2022 | 15,4574 | 15,7213 | 15,3077 | 15,5806 |
| 16.02.2022 | 15,5806 | 15,9676 | 15,4046 | 15,8356 |
| 17.02.2022 | 15,8444 | 15,9588 | 15,4222 | 15,7389 |
| 20.02.2022 | 15,9237 | 16,1259 | 15,4485 | 15,8269 |
| 21.02.2022 | 15,4838 | 15,4838 | 15,2199 | 15,3958 |
| 22.02.2022 | 15,387 | 15,6772 | 15,1759 | 15,2111 |
| 23.02.2022 | 13,6978 | 14,3576 | 13,6978 | 13,6978 |
| 24.02.2022 | 13,9177 | 14,9031 | 13,733 | 14,9031 |
| 27.02.2022 | 14,736 | 14,9384 | 14,5689 | 14,5689 |
| 28.02.2022 | 14,7271 | 15,167 | 14,7184 | 14,9735 |
| 01.03.2022 | 14,9911 | 15,2638 | 14,6919 | 14,7976 |
| 02.03.2022 | 14,8855 | 15,0087 | 14,7448 | 14,9823 |
| 03.03.2022 | 14,9119 | 14,9998 | 14,7535 | 14,7887 |
| 06.03.2022 | 14,8239 | 14,8592 | 14,5424 | 14,7887 |
| 07.03.2022 | 14,6919 | 14,9998 | 14,6919 | 14,9295 |
| 08.03.2022 | 14,9998 | 15,4838 | 14,9295 | 15,1231 |
| 09.03.2022 | 15,2903 | 15,3519 | 14,8327 | 14,9119 |
| 10.03.2022 | 14,9471 | 15,4838 | 14,8415 | 15,4662 |
| 13.03.2022 | 15,4662 | 15,7917 | 15,4662 | 15,6685 |
| 14.03.2022 | 15,7389 | 15,783 | 15,3958 | 15,4574 |
| 15.03.2022 | 15,5365 | 16,0027 | 15,4662 | 15,5013 |
| 16.03.2022 | 15,5542 | 15,7124 | 15,519 | 15,6158 |
| 17.03.2022 | 15,6949 | 15,95 | 15,6598 | 15,95 |
| 20.03.2022 | 15,9676 | 16,3194 | 15,9588 | 16,2755 |
| 21.03.2022 | 16,3547 | 16,645 | 16,2931 | 16,4955 |
| 22.03.2022 | 16,5306 | 16,6098 | 16,3194 | 16,5395 |
| 23.03.2022 | 16,5747 | 16,6802 | 16,4075 | 16,5658 |
| 24.03.2022 | 16,4603 | 16,601 | 16,3194 | 16,4162 |
| 27.03.2022 | 16,4162 | 16,5395 | 16,3194 | 16,3722 |
| 28.03.2022 | 16,4162 | 16,9441 | 16,3899 | 16,7594 |
| 29.03.2022 | 16,8034 | 17,0409 | 16,601 | 16,6714 |
| 30.03.2022 | 16,689 | 16,8034 | 16,469 | 16,5747 |
| 31.03.2022 | 16,5833 | 16,9793 | 16,5218 | 16,9354 |
| 03.04.2022 | 16,9881 | 17,2169 | 16,8826 | 17,0233 |
| 04.04.2022 | 17,1026 | 17,2345 | 16,8912 | 17,0936 |
| 05.04.2022 | 17,1112 | 17,1817 | 16,8473 | 17,0233 |
| 06.04.2022 | 17,1377 | 17,5247 | 17,0321 | 17,4105 |
| 07.04.2022 | 17,4543 | 17,6831 | 17,3575 | 17,4808 |
| 10.04.2022 | 17,5335 | 18,4222 | 17,5335 | 18,4222 |
| 11.04.2022 | 18,4749 | 19,126 | 18,035 | 18,7213 |
| 12.04.2022 | 18,8092 | 18,9852 | 18,2286 | 18,3518 |
| 13.04.2022 | 18,5453 | 18,9324 | 18,4926 | 18,5277 |
| 14.04.2022 | 18,5981 | 18,7565 | 18,3693 | 18,5629 |
| 17.04.2022 | 18,6862 | 19,038 | 18,5101 | 18,5629 |
| 18.04.2022 | 18,6684 | 18,7565 | 18,2286 | 18,5804 |
| 19.04.2022 | 18,6333 | 19,4075 | 18,6333 | 19,1788 |
| 20.04.2022 | 19,1788 | 19,5482 | 18,9324 | 19,4075 |
| 21.04.2022 | 19,3723 | 19,3723 | 18,6684 | 18,6684 |
| 24.04.2022 | 18,4749 | 18,6862 | 18,1583 | 18,4749 |
| 25.04.2022 | 18,6156 | 19,1083 | 18,4045 | 18,7213 |
| 26.04.2022 | 18,7036 | 19,0028 | 18,299 | 18,5453 |
| 27.04.2022 | 19,0204 | 19,1963 | 18,7213 | 18,8444 |
| 28.04.2022 | 18,9148 | 19,038 | 18,5981 | 18,8972 |
| 04.05.2022 | 19,1083 | 19,3195 | 18,8796 | 18,8796 |
| 05.05.2022 | 18,862 | 18,862 | 17,9998 | 18,2286 |
| 08.05.2022 | 18,2466 | 18,9311 | 18,1746 | 18,859 |
| 09.05.2022 | 18,9131 | 19,2014 | 18,679 | 18,769 |
| 10.05.2022 | 18,751 | 18,8051 | 17,8955 | 18,0125 |
| 11.05.2022 | 18,0035 | 18,0035 | 17,274 | 17,4271 |
| 12.05.2022 | 17,6252 | 17,7063 | 17,247 | 17,3821 |
| 15.05.2022 | 17,4541 | 18,1026 | 17,4361 | 17,5622 |
| 16.05.2022 | 17,7424 | 17,7424 | 17,4271 | 17,5622 |
| 17.05.2022 | 17,5622 | 17,8234 | 17,4901 | 17,5353 |
| 19.05.2022 | 17,5353 | 17,8143 | 17,4631 | 17,6342 |
| 22.05.2022 | 17,8774 | 18,2466 | 17,6342 | 17,7782 |
| 23.05.2022 | 17,8684 | 17,9945 | 17,4631 | 17,4901 |
| 24.05.2022 | 17,5622 | 18,1026 | 17,4722 | 17,9045 |
| 25.05.2022 | 18,0035 | 18,1566 | 17,8684 | 18,1026 |
| 26.05.2022 | 18,2648 | 18,5348 | 18,1566 | 18,5168 |
| 29.05.2022 | 18,7871 | 19,2554 | 18,7871 | 19,0212 |
| 30.05.2022 | 19,5075 | 19,5976 | 18,5348 | 18,9311 |
| 31.05.2022 | 18,9852 | 19,2373 | 18,8411 | 19,0573 |
| 01.06.2022 | 18,9672 | 19,4715 | 18,9672 | 19,1293 |
| 02.06.2022 | 19,2734 | 19,9398 | 19,1293 | 19,5796 |
| 05.06.2022 | 19,9398 | 20,2461 | 19,6877 | 20,048 |
| 06.06.2022 | 20,1199 | 20,6423 | 20,0839 | 20,4442 |
| 07.06.2022 | 20,4802 | 20,6784 | 18,643 | 18,643 |
| 08.06.2022 | 18,643 | 19,4535 | 18,643 | 19,3455 |
| 09.06.2022 | 19,3814 | 19,4896 | 18,8231 | 18,9852 |
| 12.06.2022 | 18,9852 | 19,0212 | 18,3547 | 18,3547 |
| 13.06.2022 | 18,3728 | 18,625 | 18,0305 | 18,2466 |
| 14.06.2022 | 18,4268 | 18,4268 | 18,0305 | 18,2466 |
| 15.06.2022 | 18,4628 | 18,4808 | 17,7874 | 18,1206 |
| 16.06.2022 | 18,2287 | 18,3728 | 18,1026 | 18,3187 |
| 19.06.2022 | 18,3367 | 18,4808 | 18,2107 | 18,2648 |
| 20.06.2022 | 18,2827 | 18,5168 | 18,2287 | 18,4988 |
| 21.06.2022 | 18,4988 | 19,1113 | 18,2827 | 18,9131 |
| 22.06.2022 | 19,1654 | 19,4175 | 18,8771 | 18,9852 |
| 23.06.2022 | 19,0752 | 19,5436 | 18,8231 | 19,5436 |
| 26.06.2022 | 19,2734 | 19,4715 | 18,7331 | 19,2734 |
| 27.06.2022 | 19,4535 | 19,7778 | 18,9492 | 19,2373 |
| 28.06.2022 | 18,9492 | 19,3455 | 18,3728 | 18,4449 |
| 29.06.2022 | 18,4449 | 19,6337 | 18,0846 | 19,2193 |
| 30.06.2022 | 19,3635 | 19,3635 | 18,4268 | 18,6069 |
| 03.07.2022 | 18,643 | 19,2373 | 18,5529 | 18,9672 |
| 04.07.2022 | 18,8231 | 19,2554 | 18,4808 | 18,5709 |
| 05.07.2022 | 18,5709 | 18,8771 | 18,5168 | 18,643 |
| 06.07.2022 | 18,7871 | 19,1113 | 18,7331 | 18,8411 |
| 07.07.2022 | 18,9131 | 19,4175 | 18,9131 | 18,9672 |
| 12.07.2022 | 19,0391 | 19,2734 | 18,7871 | 19,0391 |
| 13.07.2022 | 19,0391 | 19,7238 | 18,9852 | 19,3274 |
| 17.07.2022 | 19,6337 | 21,2548 | 19,5436 | 19,8859 |
| 18.07.2022 | 19,9939 | 20,0839 | 19,3994 | 19,7238 |
| 19.07.2022 | 19,7417 | 19,8678 | 19,5796 | 19,8318 |
| 20.07.2022 | 19,9398 | 19,9939 | 19,6155 | 19,6337 |
| 21.07.2022 | 19,5976 | 20,9846 | 19,5976 | 20,6963 |
| 24.07.2022 | 20,7144 | 21,0205 | 20,4802 | 20,6603 |
| 25.07.2022 | 20,6784 | 22,7138 | 20,6784 | 21,507 |
| 26.07.2022 | 21,5969 | 22,1374 | 21,1647 | 21,1647 |
| 27.07.2022 | 21,3448 | 21,759 | 20,8404 | 21,3448 |
| 28.07.2022 | 21,5429 | 22,966 | 21,1647 | 22,0294 |
| 31.07.2022 | 23,2542 | 24,1187 | 22,5517 | 22,7138 |
| 01.08.2022 | 22,7498 | 22,7498 | 22,1013 | 22,1374 |
| 02.08.2022 | 22,1374 | 22,4256 | 22,0294 | 22,1193 |
| 03.08.2022 | 22,2094 | 22,966 | 22,2094 | 22,8037 |
| 04.08.2022 | 22,9839 | 23,3262 | 22,6957 | 22,7138 |
| 07.08.2022 | 22,8398 | 23,2001 | 22,6597 | 23,0559 |
| 08.08.2022 | 23,1461 | 23,5064 | 22,3354 | 22,7498 |
| 09.08.2022 | 22,8218 | 22,8759 | 22,2455 | 22,3536 |
| 10.08.2022 | 22,5876 | 23,0559 | 22,3536 | 23,038 |
| 11.08.2022 | 23,1101 | 23,7945 | 22,7498 | 23,074 |
| 14.08.2022 | 23,2181 | 23,6865 | 22,9118 | 23,2542 |
| 15.08.2022 | 23,5242 | 23,9386 | 22,3536 | 23,038 |
| 16.08.2022 | 23,2361 | 23,3801 | 22,6777 | 23,2001 |
| 17.08.2022 | 23,2001 | 24,407 | 23,1461 | 23,8485 |
| 18.08.2022 | 23,9386 | 25,3615 | 23,5242 | 24,8033 |
| 21.08.2022 | 24,8033 | 26,4604 | 24,8033 | 26,1181 |
| 22.08.2022 | 26,1181 | 28,0096 | 25,3255 | 25,7218 |
| 23.08.2022 | 25,7218 | 27,289 | 25,3076 | 26,4964 |
| 24.08.2022 | 26,4423 | 26,8567 | 26,046 | 26,3884 |
| 25.08.2022 | 26,5144 | 27,1448 | 25,6857 | 26,1181 |
| 28.08.2022 | 26,1181 | 26,4243 | 25,5417 | 25,6138 |
| 30.08.2022 | 25,7579 | 26,8927 | 25,3436 | 26,5864 |
| 31.08.2022 | 26,7487 | 26,9827 | 25,8839 | 26,0821 |
| 01.09.2022 | 25,938 | 26,3343 | 25,0013 | 25,6318 |
| 04.09.2022 | 25,6498 | 26,7665 | 25,6498 | 26,4783 |
| 05.09.2022 | 26,8386 | 27,9374 | 26,3163 | 27,5591 |
| 06.09.2022 | 27,8294 | 28,0096 | 27,0908 | 27,1809 |
| 07.09.2022 | 27,3069 | 28,766 | 27,271 | 27,8473 |
| 08.09.2022 | 27,8473 | 28,3157 | 27,289 | 28,0995 |
| 11.09.2022 | 29,2703 | 30,9094 | 28,9641 | 30,405 |
| 12.09.2022 | 31,2337 | 32,6748 | 28,82 | 28,82 |
| 13.09.2022 | 28,802 | 29,2883 | 27,4691 | 29,0902 |
| 14.09.2022 | 30,6032 | 30,8915 | 28,1355 | 28,4057 |
| 15.09.2022 | 28,5138 | 28,5138 | 27,8113 | 28,2256 |
| 18.09.2022 | 28,2436 | 28,4237 | 26,1541 | 26,2442 |
| 19.09.2022 | 26,3163 | 27,1988 | 26,2442 | 26,9107 |
| 20.09.2022 | 26,9107 | 27,3429 | 26,6765 | 26,7126 |
| 21.09.2022 | 26,7487 | 26,9107 | 26,5144 | 26,8206 |
| 22.09.2022 | 27,0188 | 27,5952 | 26,5864 | 26,5864 |
| 25.09.2022 | 26,5864 | 27,0368 | 26,5324 | 26,6224 |
| 26.09.2022 | 26,6224 | 27,289 | 26,3343 | 26,3343 |
| 27.09.2022 | 26,3343 | 26,7305 | 25,2356 | 25,5777 |
| 28.09.2022 | 25,6857 | 26,3884 | 24,7312 | 25,6498 |
| 29.09.2022 | 25,6498 | 26,4063 | 25,5417 | 26,2622 |
| 02.10.2022 | 26,8386 | 28,0274 | 26,6585 | 27,8833 |
| 03.10.2022 | 27,9014 | 28,3517 | 27,4331 | 27,7753 |
| 04.10.2022 | 27,8294 | 28,5499 | 27,4691 | 28,0454 |
| 05.10.2022 | 28,2796 | 29,1082 | 28,2796 | 28,82 |
| 06.10.2022 | 28,9641 | 29,8286 | 28,2436 | 28,3877 |
| 09.10.2022 | 28,5859 | 29,0542 | 28,4597 | 28,5319 |
| 10.10.2022 | 28,5499 | 28,982 | 27,1448 | 27,4691 |
| 11.10.2022 | 27,3429 | 27,6671 | 26,9107 | 27,217 |
| 12.10.2022 | 27,253 | 27,4691 | 27,0729 | 27,3971 |
| 13.10.2022 | 27,8654 | 28,5859 | 27,361 | 28,0274 |
| 16.10.2022 | 28,1355 | 28,82 | 28,1355 | 28,82 |
| 17.10.2022 | 28,946 | 30,2069 | 28,4597 | 28,82 |
| 18.10.2022 | 28,82 | 29,8647 | 28,5677 | 29,4504 |
| 19.10.2022 | 29,6126 | 31,9902 | 29,2343 | 31,8822 |
| 20.10.2022 | 31,8461 | 32,8548 | 30,9455 | 31,7921 |
| 23.10.2022 | 32,4225 | 34,512 | 31,9542 | 32,3324 |
| 24.10.2022 | 32,4225 | 34,3858 | 32,4225 | 33,107 |
| 25.10.2022 | 33,161 | 35,6287 | 33,161 | 34,0437 |
| 26.10.2022 | 34,2418 | 34,8363 | 33,7735 | 34,2238 |
| 27.10.2022 | 36,9256 | 37,6461 | 35,5386 | 36,025 |
| 30.10.2022 | 36,025 | 39,6274 | 34,8363 | 39,6274 |
| 31.10.2022 | 41,3388 | 43,5902 | 40,9785 | 43,5902 |
| 01.11.2022 | 47,688 | 47,9133 | 42,9777 | 42,9777 |
| 02.11.2022 | 43,0499 | 46,3822 | 39,7897 | 43,9505 |
| 03.11.2022 | 43,9505 | 45,5716 | 42,3835 | 42,8697 |
| 06.11.2022 | 43,0138 | 43,248 | 41,627 | 41,735 |
| 07.11.2022 | 41,771 | 42,6717 | 40,7803 | 40,9785 |
| 08.11.2022 | 41,0505 | 41,9331 | 40,2939 | 40,7082 |
| 09.11.2022 | 40,456 | 41,9331 | 40,222 | 41,2306 |
| 10.11.2022 | 41,5008 | 42,7798 | 41,2846 | 41,897 |
| 13.11.2022 | 42,0593 | 43,3201 | 42,0593 | 42,6356 |
| 14.11.2022 | 42,6896 | 43,7704 | 40,6362 | 43,4642 |
| 15.11.2022 | 43,5361 | 43,7343 | 40,6542 | 40,6542 |
| 16.11.2022 | 40,7082 | 40,7984 | 38,2767 | 39,3214 |
| 17.11.2022 | 39,3032 | 40,5822 | 39,1773 | 40,2581 |
| 20.11.2022 | 40,4921 | 43,086 | 40,4921 | 42,9599 |
| 21.11.2022 | 43,212 | 43,5722 | 42,2933 | 43,1579 |
| 22.11.2022 | 44,671 | 45,8418 | 43,8604 | 44,9051 |
| 23.11.2022 | 45,0132 | 48,2736 | 44,635 | 47,1476 |
| 24.11.2022 | 49,3543 | 51,8309 | 49,3543 | 51,8309 |
| 27.11.2022 | 54,3078 | 57,0096 | 50,8853 | 54,0375 |
| 28.11.2022 | 54,3078 | 55,2084 | 51,6058 | 53,5873 |
| 29.11.2022 | 54,0375 | 58,0002 | 53,5873 | 56,6943 |
| 30.11.2022 | 57,55 | 58,3605 | 55,1182 | 55,2533 |
| 01.12.2022 | 55,8387 | 56,8745 | 54,4427 | 54,9832 |
| 04.12.2022 | 56,9195 | 57,73 | 53,3621 | 54,2176 |
| 05.12.2022 | 54,2176 | 54,9381 | 52,6866 | 53,452 |
| 06.12.2022 | 53,6322 | 53,9475 | 50,1649 | 51,3356 |
| 07.12.2022 | 51,3356 | 52,6866 | 49,5345 | 51,741 |
| 08.12.2022 | 52,2362 | 53,6772 | 52,0111 | 53,0019 |
| 11.12.2022 | 53,1819 | 54,1726 | 52,4614 | 53,1368 |
| 12.12.2022 | 53,6322 | 54,9381 | 52,9567 | 53,7224 |
| 13.12.2022 | 53,9025 | 55,0732 | 52,9117 | 54,7129 |
| 14.12.2022 | 54,9381 | 56,199 | 51,3356 | 52,3713 |
| 15.12.2022 | 53,317 | 53,7224 | 50,435 | 50,435 |
| 18.12.2022 | 51,1104 | 51,8309 | 50,2549 | 50,7052 |
| 19.12.2022 | 50,7952 | 52,0561 | 50,7052 | 51,5157 |
| 20.12.2022 | 51,8759 | 52,6866 | 51,1104 | 52,1462 |
| 21.12.2022 | 52,2362 | 52,4614 | 50,9303 | 51,1555 |
| 22.12.2022 | 51,2456 | 52,7766 | 51,1104 | 51,8759 |
| 25.12.2022 | 52,2813 | 54,6229 | 52,2813 | 54,1276 |
| 26.12.2022 | 54,4879 | 55,0282 | 51,9211 | 52,1462 |
| 27.12.2022 | 52,2362 | 53,9475 | 50,4801 | 52,3264 |
| 28.12.2022 | 52,6416 | 55,2533 | 52,3713 | 54,9381 |
| 29.12.2022 | 55,2084 | 56,154 | 54,4879 | 55,7487 |