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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 96,822
KAPANIŞ 96,7617
En Düşük
DÜŞÜK 40,5281
En Yüksek
YÜKSEK 183,8029
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 57,9101 | 60,7022 | 56,9195 | 59,8915 |
| 02.01.2023 | 60,3419 | 61,1075 | 56,2892 | 57,5049 |
| 03.01.2023 | 57,9552 | 58,1804 | 53,5422 | 55,6136 |
| 04.01.2023 | 55,8387 | 56,109 | 50,0748 | 50,0748 |
| 05.01.2023 | 50,0748 | 51,9661 | 47,5981 | 51,0205 |
| 08.01.2023 | 51,741 | 52,2362 | 45,9319 | 46,6974 |
| 09.01.2023 | 46,6974 | 48,1835 | 45,4365 | 45,8869 |
| 10.01.2023 | 46,0669 | 46,9226 | 42,4195 | 42,4195 |
| 11.01.2023 | 43,5182 | 44,563 | 40,5281 | 44,1125 |
| 12.01.2023 | 44,1486 | 44,1846 | 42,4374 | 43,6803 |
| 15.01.2023 | 43,7523 | 48,0483 | 43,6983 | 48,0483 |
| 16.01.2023 | 50,2999 | 52,6866 | 49,2642 | 50,0297 |
| 17.01.2023 | 50,435 | 52,1462 | 48,4987 | 49,7596 |
| 18.01.2023 | 49,9397 | 51,5157 | 49,2192 | 49,6694 |
| 19.01.2023 | 50,2999 | 52,0111 | 49,9847 | 51,8309 |
| 22.01.2023 | 51,8309 | 52,6866 | 49,9847 | 50,5252 |
| 23.01.2023 | 50,7052 | 51,0205 | 47,9584 | 48,8139 |
| 24.01.2023 | 48,8139 | 48,994 | 46,3822 | 47,7782 |
| 25.01.2023 | 48,0483 | 48,8139 | 46,9226 | 47,9584 |
| 26.01.2023 | 47,9133 | 49,9397 | 46,5623 | 49,0841 |
| 29.01.2023 | 49,0841 | 49,129 | 46,6524 | 46,8776 |
| 30.01.2023 | 46,8776 | 51,1104 | 45,6617 | 48,2284 |
| 31.01.2023 | 48,6337 | 50,2999 | 46,3822 | 46,3822 |
| 01.02.2023 | 46,8325 | 47,688 | 41,7529 | 44,9233 |
| 02.02.2023 | 44,9233 | 48,0033 | 42,8157 | 47,688 |
| 05.02.2023 | 51,2905 | 52,4164 | 48,8139 | 52,4164 |
| 06.02.2023 | 52,4164 | 57,64 | 47,3729 | 55,7487 |
| 14.02.2023 | 61,2876 | 61,2876 | 58,4506 | 61,2876 |
| 15.02.2023 | 65,1602 | 67,4119 | 63,0438 | 67,4119 |
| 16.02.2023 | 67,1416 | 72,7705 | 63,9444 | 69,3481 |
| 19.02.2023 | 69,0329 | 75,9676 | 65,7456 | 71,96 |
| 20.02.2023 | 72,5003 | 78,8047 | 72,5003 | 76,5531 |
| 21.02.2023 | 77,1835 | 78,6246 | 68,8979 | 68,8979 |
| 22.02.2023 | 62,0081 | 62,0081 | 62,0081 | 62,0081 |
| 23.02.2023 | 56,7393 | 66,5563 | 56,7393 | 61,963 |
| 26.02.2023 | 60,9273 | 63,6743 | 58,9909 | 58,9909 |
| 27.02.2023 | 59,4413 | 60,6571 | 55,1182 | 58,9909 |
| 28.02.2023 | 58,4956 | 60,567 | 57,1898 | 57,1898 |
| 01.03.2023 | 56,7393 | 57,1447 | 53,7673 | 53,7673 |
| 02.03.2023 | 53,7673 | 55,4334 | 52,2362 | 53,9925 |
| 05.03.2023 | 54,5779 | 56,7393 | 53,8123 | 54,668 |
| 06.03.2023 | 54,9381 | 56,3791 | 52,0561 | 52,2362 |
| 07.03.2023 | 52,3713 | 54,1276 | 51,6958 | 51,9661 |
| 08.03.2023 | 52,0561 | 56,4241 | 52,0561 | 55,7036 |
| 09.03.2023 | 54,9381 | 57,1898 | 53,1368 | 53,6772 |
| 12.03.2023 | 53,7673 | 54,5779 | 52,4164 | 53,0469 |
| 13.03.2023 | 53,0919 | 54,3977 | 52,6866 | 53,1368 |
| 14.03.2023 | 53,227 | 53,7673 | 50,8404 | 51,4258 |
| 15.03.2023 | 51,741 | 53,4072 | 51,3356 | 53,0469 |
| 16.03.2023 | 53,7673 | 54,6229 | 52,8217 | 54,4879 |
| 19.03.2023 | 54,4879 | 55,5687 | 52,3264 | 52,3264 |
| 20.03.2023 | 52,7316 | 53,227 | 51,786 | 52,4164 |
| 21.03.2023 | 52,7766 | 54,0375 | 51,5157 | 54,0375 |
| 22.03.2023 | 54,0375 | 58,4055 | 53,6322 | 57,0996 |
| 23.03.2023 | 57,685 | 58,5407 | 56,199 | 57,3699 |
| 26.03.2023 | 58,4325 | 59,7198 | 57,0993 | 58,9384 |
| 27.03.2023 | 58,6165 | 58,6165 | 55,7201 | 55,8581 |
| 28.03.2023 | 55,3524 | 55,812 | 53,2376 | 55,3063 |
| 29.03.2023 | 55,3063 | 56,5477 | 53,9271 | 53,9271 |
| 30.03.2023 | 53,8352 | 53,8352 | 51,9043 | 53,0996 |
| 02.04.2023 | 52,41 | 52,9617 | 50,5711 | 51,7665 |
| 03.04.2023 | 51,8584 | 52,64 | 51,3066 | 51,9503 |
| 04.04.2023 | 52,0882 | 52,8237 | 50,9389 | 50,9389 |
| 05.04.2023 | 51,0309 | 51,3066 | 49,5596 | 49,6976 |
| 06.04.2023 | 49,7436 | 50,1113 | 48,1804 | 48,2724 |
| 09.04.2023 | 48,5483 | 52,6859 | 47,9045 | 51,2147 |
| 10.04.2023 | 51,4906 | 54,0191 | 50,3871 | 51,9043 |
| 11.04.2023 | 51,9503 | 52,9617 | 51,0309 | 52,1342 |
| 12.04.2023 | 52,1801 | 54,8926 | 52,1801 | 53,9732 |
| 13.04.2023 | 53,9732 | 54,8926 | 52,5019 | 52,64 |
| 16.04.2023 | 52,8237 | 55,0304 | 51,8584 | 54,7087 |
| 17.04.2023 | 54,7087 | 57,0074 | 53,6973 | 56,2258 |
| 18.04.2023 | 56,1799 | 57,743 | 55,2144 | 55,7201 |
| 19.04.2023 | 55,7201 | 57,2374 | 55,2604 | 57,2374 |
| 23.04.2023 | 58,1108 | 61,3289 | 58,1108 | 58,8463 |
| 24.04.2023 | 58,5705 | 59,9037 | 57,5131 | 58,2027 |
| 25.04.2023 | 58,3866 | 58,6625 | 55,4902 | 56,5477 |
| 26.04.2023 | 56,5017 | 59,5819 | 56,2258 | 58,2487 |
| 27.04.2023 | 58,1568 | 59,7198 | 58,0649 | 59,398 |
| 01.05.2023 | 61,6048 | 62,0645 | 55,8581 | 55,8581 |
| 02.05.2023 | 55,8581 | 56,4098 | 50,2952 | 55,0304 |
| 03.05.2023 | 55,0304 | 57,3752 | 54,7087 | 55,5822 |
| 04.05.2023 | 55,6282 | 55,904 | 52,5479 | 53,0537 |
| 07.05.2023 | 53,3295 | 53,7892 | 51,5825 | 52,6859 |
| 08.05.2023 | 52,6859 | 55,95 | 52,6859 | 55,4902 |
| 09.05.2023 | 55,4443 | 58,8463 | 53,7892 | 56,7315 |
| 10.05.2023 | 57,0993 | 61,9726 | 56,4558 | 61,6967 |
| 11.05.2023 | 61,7886 | 61,7886 | 58,7084 | 59,5819 |
| 14.05.2023 | 57,9728 | 61,4209 | 56,9154 | 59,398 |
| 15.05.2023 | 59,0302 | 63,4896 | 58,8003 | 61,9726 |
| 16.05.2023 | 61,7886 | 64,639 | 61,0532 | 64,3633 |
| 17.05.2023 | 64,3633 | 66,1562 | 62,1565 | 62,5242 |
| 21.05.2023 | 62,5242 | 63,8115 | 60,3175 | 61,6048 |
| 22.05.2023 | 61,7886 | 61,9726 | 58,6625 | 59,5359 |
| 23.05.2023 | 59,5359 | 61,2369 | 58,2946 | 61,1451 |
| 24.05.2023 | 61,2369 | 61,8346 | 59,49 | 59,8578 |
| 25.05.2023 | 59,9497 | 64,1793 | 59,9037 | 63,6276 |
| 28.05.2023 | 65,3286 | 69,6961 | 64,5471 | 68,041 |
| 29.05.2023 | 68,271 | 72,1787 | 67,0296 | 71,9949 |
| 30.05.2023 | 72,1327 | 73,328 | 68,6847 | 68,9145 |
| 31.05.2023 | 69,7882 | 71,2593 | 68,8226 | 70,6156 |
| 01.06.2023 | 71,1213 | 72,2707 | 70,6617 | 70,9834 |
| 04.06.2023 | 72,0408 | 72,6384 | 69,972 | 71,4892 |
| 05.06.2023 | 71,4431 | 71,5351 | 69,6961 | 70,1559 |
| 06.06.2023 | 70,7995 | 77,1438 | 69,8801 | 77,1438 |
| 07.06.2023 | 77,1438 | 83,4883 | 73,6499 | 74,7532 |
| 08.06.2023 | 75,4428 | 76,0866 | 73,5579 | 76,0866 |
| 11.06.2023 | 76,868 | 77,2358 | 74,8912 | 76,822 |
| 12.06.2023 | 76,96 | 77,7415 | 74,7073 | 76,1325 |
| 13.06.2023 | 76,4083 | 76,868 | 73,9257 | 73,9257 |
| 14.06.2023 | 74,0177 | 77,6955 | 74,0177 | 77,6955 |
| 15.06.2023 | 77,8335 | 79,9024 | 77,0979 | 78,6151 |
| 18.06.2023 | 78,7529 | 79,1208 | 72,8224 | 73,2821 |
| 19.06.2023 | 73,2821 | 74,0177 | 71,2593 | 72,4545 |
| 20.06.2023 | 73,5119 | 74,2475 | 69,8801 | 69,8801 |
| 21.06.2023 | 69,926 | 76,868 | 69,8801 | 75,3969 |
| 22.06.2023 | 75,7187 | 79,2127 | 75,2129 | 77,006 |
| 25.06.2023 | 78,0633 | 80,6378 | 77,6955 | 80,454 |
| 26.06.2023 | 80,1321 | 81,8792 | 79,5805 | 81,4194 |
| 02.07.2023 | 82,6147 | 86,2927 | 82,6147 | 83,4423 |
| 03.07.2023 | 83,8101 | 84,4997 | 81,2355 | 81,8332 |
| 04.07.2023 | 81,9711 | 83,1204 | 79,5805 | 81,6953 |
| 05.07.2023 | 81,4194 | 85,0974 | 81,3735 | 83,3044 |
| 06.07.2023 | 83,3503 | 87,1202 | 82,7526 | 87,0283 |
| 09.07.2023 | 87,1202 | 88,2235 | 85,695 | 85,9708 |
| 10.07.2023 | 86,7064 | 87,258 | 83,3044 | 86,0168 |
| 11.07.2023 | 86,0627 | 88,9591 | 83,856 | 86,1087 |
| 12.07.2023 | 86,1087 | 91,9474 | 85,603 | 91,9014 |
| 13.07.2023 | 92,3152 | 94,0621 | 89,6028 | 93,4186 |
| 16.07.2023 | 93,7863 | 95,9012 | 91,4877 | 95,3494 |
| 17.07.2023 | 95,3494 | 96,4528 | 90,8441 | 92,4071 |
| 18.07.2023 | 92,4071 | 94,7059 | 90,1544 | 93,6945 |
| 19.07.2023 | 94,6139 | 99,2113 | 94,0621 | 95,8093 |
| 20.07.2023 | 95,6253 | 98,7516 | 94,2461 | 97,4643 |
| 23.07.2023 | 98,8435 | 100,2227 | 92,6829 | 95,0736 |
| 24.07.2023 | 95,9931 | 96,6368 | 90,4762 | 92,1313 |
| 25.07.2023 | 92,6829 | 95,1655 | 91,4417 | 94,7059 |
| 26.07.2023 | 95,1655 | 95,9012 | 93,4186 | 94,522 |
| 27.07.2023 | 95,1655 | 98,8435 | 93,7863 | 94,7978 |
| 30.07.2023 | 98,3837 | 99,3951 | 95,4414 | 97,832 |
| 31.07.2023 | 97,832 | 98,3837 | 95,6253 | 97,1884 |
| 01.08.2023 | 97,1884 | 99,487 | 96,4528 | 96,5447 |
| 02.08.2023 | 96,9126 | 100,4985 | 96,2689 | 99,9468 |
| 03.08.2023 | 102,8891 | 109,0496 | 102,8891 | 109,0496 |
| 06.08.2023 | 112,2678 | 114,7504 | 109,0496 | 114,5664 |
| 07.08.2023 | 114,5664 | 114,5664 | 106,2912 | 107,4865 |
| 08.08.2023 | 108,8658 | 111,808 | 103,9005 | 108,406 |
| 09.08.2023 | 111,2563 | 119,1638 | 110,0611 | 117,325 |
| 10.08.2023 | 115,3939 | 126,9794 | 113,3711 | 126,8875 |
| 13.08.2023 | 128,1747 | 130,1055 | 123,3934 | 124,1289 |
| 14.08.2023 | 124,5887 | 125,1405 | 115,3939 | 118,1525 |
| 15.08.2023 | 119,0719 | 121,1867 | 116,8652 | 118,796 |
| 16.08.2023 | 118,796 | 124,5887 | 117,7846 | 123,2095 |
| 17.08.2023 | 123,2095 | 123,2095 | 117,233 | 119,0719 |
| 20.08.2023 | 118,1525 | 130,8411 | 116,3135 | 130,5654 |
| 21.08.2023 | 130,5654 | 136,7258 | 128,3586 | 133,2318 |
| 22.08.2023 | 133,2318 | 135,2547 | 127,2553 | 127,623 |
| 23.08.2023 | 128,5426 | 130,2895 | 121,8304 | 129,0942 |
| 24.08.2023 | 130,5654 | 131,2089 | 122,7498 | 126,1519 |
| 27.08.2023 | 126,4277 | 127,8988 | 123,6693 | 124,0371 |
| 28.08.2023 | 124,2209 | 125,6002 | 121,2786 | 121,3706 |
| 30.08.2023 | 122,4739 | 129,6459 | 121,7384 | 127,531 |
| 31.08.2023 | 128,1747 | 128,4505 | 123,8531 | 126,5196 |
| 03.09.2023 | 126,8875 | 132,1284 | 125,968 | 127,8069 |
| 04.09.2023 | 127,9908 | 131,3009 | 126,5196 | 130,7493 |
| 05.09.2023 | 132,864 | 133,7835 | 127,4392 | 130,6573 |
| 06.09.2023 | 131,3009 | 143,7138 | 131,3009 | 143,7138 |
| 07.09.2023 | 147,0239 | 149,6904 | 141,4151 | 143,8058 |
| 10.09.2023 | 144,6333 | 149,6904 | 138,8405 | 142,6104 |
| 11.09.2023 | 143,4379 | 156,8622 | 141,7829 | 150,9777 |
| 12.09.2023 | 151,9891 | 153,1844 | 142,7023 | 143,6219 |
| 13.09.2023 | 143,6219 | 143,7138 | 130,933 | 141,0473 |
| 14.09.2023 | 142,5185 | 148,1272 | 141,3231 | 146,4722 |
| 17.09.2023 | 146,3803 | 148,1272 | 137,0017 | 137,9211 |
| 18.09.2023 | 137,9211 | 143,0702 | 134,795 | 142,0587 |
| 19.09.2023 | 142,3346 | 154,1959 | 139,7601 | 147,4837 |
| 20.09.2023 | 148,9547 | 156,1267 | 142,5185 | 154,0119 |
| 21.09.2023 | 154,3797 | 161,0919 | 152,3569 | 156,4026 |
| 24.09.2023 | 158,7932 | 172,0336 | 158,1495 | 171,39 |
| 25.09.2023 | 172,3095 | 183,8029 | 161,0919 | 164,4939 |
| 26.09.2023 | 167,3443 | 169,5511 | 159,2529 | 162,655 |
| 27.09.2023 | 162,655 | 165,0456 | 156,1267 | 157,2301 |
| 28.09.2023 | 159,9886 | 164,5859 | 155,9428 | 159,7127 |
| 01.10.2023 | 159,7127 | 169,2752 | 158,4254 | 167,3443 |
| 02.10.2023 | 167,3443 | 168,4477 | 162,1033 | 165,5054 |
| 03.10.2023 | 165,5054 | 173,6886 | 163,6663 | 170,1028 |
| 04.10.2023 | 171,9417 | 173,137 | 156,3106 | 171,8497 |
| 05.10.2023 | 171,39 | 171,39 | 164,1262 | 167,5282 |
| 08.10.2023 | 159,9886 | 165,0456 | 158,977 | 159,2529 |
| 09.10.2023 | 160,2643 | 170,0108 | 160,2643 | 167,3443 |
| 10.10.2023 | 166,8845 | 168,3557 | 160,908 | 163,5744 |
| 11.10.2023 | 165,9651 | 169,1832 | 155,2993 | 161,4596 |
| 12.10.2023 | 161,4596 | 162,7469 | 156,8622 | 160,1723 |
| 15.10.2023 | 161,5515 | 165,0456 | 156,4945 | 159,069 |
| 16.10.2023 | 159,069 | 171,39 | 155,8509 | 170,9303 |
| 17.10.2023 | 166,8845 | 173,0451 | 164,2181 | 168,4477 |
| 18.10.2023 | 168,4477 | 170,1028 | 160,908 | 165,5054 |
| 19.10.2023 | 160,8161 | 163,0228 | 155,7589 | 158,1495 |
| 22.10.2023 | 159,161 | 163,6663 | 157,6898 | 159,8965 |
| 23.10.2023 | 161,8274 | 168,9074 | 159,5288 | 165,0456 |
| 24.10.2023 | 168,7236 | 170,1028 | 151,7132 | 154,1039 |
| 25.10.2023 | 156,3106 | 165,7812 | 148,9547 | 164,3101 |
| 26.10.2023 | 164,3101 | 166,7007 | 157,8737 | 159,8046 |
| 29.10.2023 | 159,7127 | 163,1147 | 156,4026 | 160,0804 |
| 30.10.2023 | 160,908 | 161,2757 | 153,4602 | 155,0234 |
| 31.10.2023 | 155,4831 | 158,977 | 147,7595 | 158,977 |
| 01.11.2023 | 158,977 | 159,8965 | 153,3683 | 155,575 |
| 02.11.2023 | 155,6669 | 156,4945 | 151,2535 | 152,2648 |
| 05.11.2023 | 154,4717 | 155,2993 | 152,7246 | 153,7361 |
| 06.11.2023 | 153,7361 | 154,4717 | 150,6098 | 151,7132 |
| 07.11.2023 | 153,5521 | 155,3912 | 150,334 | 153,5521 |
| 08.11.2023 | 153,3683 | 154,4717 | 150,6098 | 154,4717 |
| 09.11.2023 | 154,3797 | 154,3797 | 151,2535 | 152,9086 |
| 12.11.2023 | 152,9086 | 153,5521 | 143,4379 | 144,3574 |
| 13.11.2023 | 144,1736 | 145,3689 | 137,0017 | 142,6104 |
| 14.11.2023 | 145,4608 | 146,932 | 138,8405 | 142,6104 |
| 15.11.2023 | 142,5185 | 149,9662 | 142,2426 | 148,9547 |
| 16.11.2023 | 148,679 | 160,6321 | 147,6675 | 151,2535 |
| 19.11.2023 | 154,9314 | 154,9314 | 150,334 | 152,7246 |
| 20.11.2023 | 154,9314 | 155,8509 | 150,9777 | 154,3797 |
| 21.11.2023 | 154,3797 | 159,069 | 149,0468 | 149,9662 |
| 22.11.2023 | 150,1501 | 150,9777 | 142,9782 | 144,3574 |
| 23.11.2023 | 144,3574 | 144,9092 | 138,197 | 142,6104 |
| 26.11.2023 | 142,7023 | 144,9092 | 140,5876 | 140,7715 |
| 27.11.2023 | 141,0473 | 141,9669 | 137,9211 | 140,6796 |
| 28.11.2023 | 140,7715 | 140,9553 | 133,7835 | 134,0594 |
| 29.11.2023 | 134,7029 | 135,3466 | 132,6802 | 135,1627 |
| 30.11.2023 | 135,6225 | 136,6338 | 131,7606 | 132,6802 |
| 03.12.2023 | 133,3237 | 134,2432 | 128,7263 | 133,5996 |
| 04.12.2023 | 133,5077 | 133,8754 | 129,7378 | 129,9217 |
| 05.12.2023 | 130,3814 | 131,0251 | 124,1289 | 124,8646 |
| 06.12.2023 | 125,2324 | 132,7721 | 123,0256 | 131,4848 |
| 07.12.2023 | 131,4848 | 132,3123 | 126,3357 | 127,1633 |
| 10.12.2023 | 127,2553 | 128,7263 | 125,0485 | 127,4392 |
| 11.12.2023 | 126,4277 | 127,4392 | 123,0256 | 124,2209 |
| 12.12.2023 | 124,2209 | 124,4968 | 116,5893 | 116,7733 |
| 13.12.2023 | 117,6927 | 123,2095 | 113,9229 | 118,98 |
| 14.12.2023 | 119,3478 | 121,5545 | 115,8537 | 117,9685 |
| 17.12.2023 | 117,9685 | 118,98 | 112,1759 | 112,1759 |
| 18.12.2023 | 112,1759 | 123,3934 | 111,808 | 120,5431 |
| 19.12.2023 | 119,5317 | 122,1061 | 113,5551 | 116,0377 |
| 20.12.2023 | 115,8537 | 122,0142 | 114,6585 | 121,4626 |
| 21.12.2023 | 122,1061 | 123,0256 | 118,7041 | 122,0142 |
| 24.12.2023 | 122,1981 | 133,3237 | 117,9685 | 122,0142 |
| 25.12.2023 | 123,2095 | 125,3243 | 118,5202 | 119,8075 |
| 26.12.2023 | 119,9913 | 122,1061 | 118,1525 | 119,6235 |
| 27.12.2023 | 120,3592 | 129,5539 | 119,0719 | 127,4392 |
| 28.12.2023 | 127,623 | 131,3009 | 125,0485 | 130,8411 |