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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 147,3539
KAPANIŞ 147,2662
En Düşük
DÜŞÜK 122,4794
En Yüksek
YÜKSEK 181,4122
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 130,8411 | 137,8292 | 130,1976 | 136,9097 |
| 02.01.2024 | 137,7372 | 137,8292 | 131,2089 | 133,2318 |
| 03.01.2024 | 133,2318 | 134,0594 | 130,5654 | 133,7835 |
| 04.01.2024 | 135,6225 | 135,8983 | 127,8069 | 130,5654 |
| 07.01.2024 | 132,4043 | 143,254 | 131,6687 | 136,358 |
| 08.01.2024 | 135,6225 | 142,4265 | 133,2318 | 137,5534 |
| 09.01.2024 | 137,3695 | 139,852 | 135,8063 | 139,7601 |
| 10.01.2024 | 139,7601 | 143,1622 | 136,1742 | 137,8292 |
| 11.01.2024 | 137,8292 | 144,1736 | 135,2547 | 142,1506 |
| 14.01.2024 | 142,0587 | 142,8863 | 138,8405 | 140,1278 |
| 15.01.2024 | 140,1278 | 142,1506 | 138,197 | 141,5071 |
| 16.01.2024 | 141,1393 | 147,0239 | 139,3923 | 145,9205 |
| 17.01.2024 | 146,0125 | 151,0695 | 143,8058 | 150,0581 |
| 18.01.2024 | 149,8744 | 150,242 | 146,1045 | 148,9547 |
| 21.01.2024 | 149,1387 | 151,4373 | 144,4494 | 145,5527 |
| 22.01.2024 | 147,1159 | 150,9777 | 144,4494 | 147,2997 |
| 23.01.2024 | 147,1159 | 148,9547 | 146,4722 | 147,1159 |
| 24.01.2024 | 147,6675 | 151,4373 | 147,5756 | 150,334 |
| 25.01.2024 | 151,1615 | 153,0925 | 150,6098 | 152,3569 |
| 28.01.2024 | 152,3569 | 153,5521 | 149,9662 | 150,8857 |
| 29.01.2024 | 151,7132 | 160,908 | 149,0468 | 160,0804 |
| 30.01.2024 | 159,9886 | 160,8161 | 155,8509 | 157,2301 |
| 31.01.2024 | 158,2415 | 169,643 | 157,414 | 165,1376 |
| 01.02.2024 | 167,3443 | 167,6202 | 161,0919 | 165,5054 |
| 04.02.2024 | 165,5054 | 167,804 | 162,2871 | 165,0456 |
| 05.02.2024 | 165,0456 | 167,804 | 162,563 | 165,7812 |
| 06.02.2024 | 167,1604 | 169,0912 | 163,8503 | 164,5859 |
| 07.02.2024 | 165,1376 | 168,5396 | 164,0342 | 166,241 |
| 08.02.2024 | 167,1604 | 174,2404 | 166,4248 | 171,9417 |
| 11.02.2024 | 176,2632 | 181,4122 | 167,5282 | 168,7236 |
| 12.02.2024 | 170,1028 | 170,7463 | 161,6436 | 163,6663 |
| 13.02.2024 | 165,0456 | 165,0456 | 156,8622 | 163,2067 |
| 14.02.2024 | 164,5859 | 167,804 | 163,7584 | 166,7007 |
| 15.02.2024 | 167,3443 | 168,9074 | 162,8389 | 166,3329 |
| 18.02.2024 | 167,1604 | 167,1604 | 160,908 | 162,0114 |
| 19.02.2024 | 161,3677 | 163,6663 | 160,1723 | 161,3677 |
| 20.02.2024 | 162,7469 | 163,5744 | 156,7703 | 157,9656 |
| 21.02.2024 | 158,0576 | 163,0228 | 156,8622 | 161,2757 |
| 22.02.2024 | 164,5859 | 166,9764 | 159,4368 | 159,9886 |
| 25.02.2024 | 160,908 | 161,2757 | 155,3912 | 157,322 |
| 26.02.2024 | 148,0353 | 151,7132 | 146,4722 | 150,7938 |
| 27.02.2024 | 150,7938 | 152,6327 | 146,0125 | 146,3803 |
| 28.02.2024 | 147,2078 | 147,8514 | 143,5299 | 144,3574 |
| 29.02.2024 | 145,4608 | 147,0239 | 142,8863 | 143,0702 |
| 03.03.2024 | 143,1622 | 143,8977 | 139,5762 | 142,7944 |
| 04.03.2024 | 143,8977 | 144,0817 | 139,852 | 142,8863 |
| 05.03.2024 | 142,8863 | 142,8863 | 139,4843 | 139,5762 |
| 06.03.2024 | 139,7601 | 144,2655 | 139,7601 | 144,2655 |
| 07.03.2024 | 144,8172 | 146,1964 | 139,9439 | 140,6796 |
| 10.03.2024 | 142,5185 | 143,0702 | 139,4843 | 140,1278 |
| 11.03.2024 | 140,1278 | 140,3118 | 135,8063 | 135,8063 |
| 12.03.2024 | 135,8063 | 137,2776 | 134,9788 | 134,9788 |
| 13.03.2024 | 135,6225 | 139,1164 | 134,8869 | 137,9211 |
| 14.03.2024 | 138,3809 | 139,9439 | 135,8983 | 138,7486 |
| 17.03.2024 | 138,8405 | 139,0245 | 132,1284 | 133,3237 |
| 18.03.2024 | 133,3237 | 134,8869 | 132,1284 | 134,3352 |
| 19.03.2024 | 134,1513 | 136,45 | 133,0479 | 134,2432 |
| 20.03.2024 | 134,7029 | 138,8405 | 133,5077 | 133,7835 |
| 21.03.2024 | 134,2432 | 138,4728 | 134,2432 | 135,4385 |
| 24.03.2024 | 137,0017 | 139,6681 | 132,4043 | 132,864 |
| 25.03.2024 | 133,3237 | 133,3237 | 128,0828 | 129,6459 |
| 26.03.2024 | 129,6459 | 131,2089 | 128,1747 | 130,3814 |
| 27.03.2024 | 130,5654 | 133,7835 | 129,8297 | 133,7835 |
| 28.03.2024 | 134,7029 | 137,6452 | 132,7721 | 137,3695 |
| 31.03.2024 | 135,1627 | 135,3466 | 128,5426 | 132,4043 |
| 01.04.2024 | 132,4962 | 135,4385 | 126,8875 | 127,2553 |
| 02.04.2024 | 127,2553 | 128,1747 | 124,0371 | 128,1747 |
| 03.04.2024 | 127,9908 | 127,9908 | 124,8646 | 125,876 |
| 04.04.2024 | 125,876 | 131,5768 | 125,876 | 131,3928 |
| 07.04.2024 | 132,1284 | 138,9325 | 132,1284 | 138,9325 |
| 08.04.2024 | 139,852 | 141,3231 | 137,6452 | 141,3231 |
| 14.04.2024 | 141,3298 | 141,3298 | 136,4498 | 138,9376 |
| 15.04.2024 | 138,7462 | 138,7462 | 131,6653 | 133,9619 |
| 16.04.2024 | 134,1532 | 136,6411 | 131,6653 | 131,9524 |
| 17.04.2024 | 132,718 | 133,005 | 129,8473 | 131,0912 |
| 18.04.2024 | 129,1775 | 133,1007 | 129,1775 | 132,8137 |
| 21.04.2024 | 137,7893 | 139,7987 | 136,6411 | 137,3109 |
| 23.04.2024 | 137,7893 | 138,8419 | 133,7705 | 136,3541 |
| 24.04.2024 | 136,3541 | 139,8944 | 135,3014 | 139,703 |
| 25.04.2024 | 140,1816 | 145,6357 | 137,1196 | 145,4443 |
| 28.04.2024 | 147,358 | 149,4632 | 143,5305 | 145,54 |
| 29.04.2024 | 145,7314 | 146,1141 | 142,9564 | 144,4875 |
| 01.05.2024 | 145,7314 | 148,6977 | 144,9659 | 147,5494 |
| 02.05.2024 | 147,5494 | 148,1236 | 145,1573 | 147,6452 |
| 05.05.2024 | 147,9322 | 149,9416 | 146,1141 | 148,8891 |
| 06.05.2024 | 148,9847 | 149,7502 | 144,6788 | 146,4012 |
| 07.05.2024 | 146,8796 | 148,602 | 145,2529 | 146,7839 |
| 08.05.2024 | 147,358 | 147,9322 | 145,6357 | 146,1141 |
| 09.05.2024 | 146,7839 | 151,5683 | 145,1573 | 149,0804 |
| 12.05.2024 | 149,2718 | 150,133 | 145,3486 | 145,4443 |
| 13.05.2024 | 145,4443 | 146,2098 | 141,9039 | 143,4348 |
| 14.05.2024 | 143,5305 | 144,6788 | 141,5211 | 141,6168 |
| 15.05.2024 | 141,9039 | 144,8702 | 141,5211 | 143,6262 |
| 16.05.2024 | 148,7934 | 148,8891 | 142,765 | 144,7745 |
| 19.05.2024 | 144,7745 | 147,1666 | 142,9564 | 146,7839 |
| 20.05.2024 | 147,358 | 148,3149 | 143,6262 | 143,7219 |
| 21.05.2024 | 143,7219 | 145,54 | 142,5737 | 144,6788 |
| 22.05.2024 | 144,6788 | 145,3486 | 139,9902 | 139,9902 |
| 23.05.2024 | 140,2772 | 140,66 | 135,9712 | 136,4498 |
| 26.05.2024 | 136,7368 | 138,3635 | 135,8756 | 135,8756 |
| 27.05.2024 | 135,8756 | 137,7893 | 134,1532 | 134,1532 |
| 28.05.2024 | 134,1532 | 136,5454 | 132,1438 | 134,3446 |
| 29.05.2024 | 134,4403 | 138,7462 | 133,9619 | 136,9282 |
| 30.05.2024 | 136,9282 | 139,416 | 135,6842 | 136,3541 |
| 02.06.2024 | 128,9862 | 132,4309 | 126,4983 | 130,7085 |
| 03.06.2024 | 130,8042 | 132,8137 | 128,1249 | 129,8473 |
| 04.06.2024 | 131,0912 | 131,0912 | 125,3501 | 128,6034 |
| 05.06.2024 | 128,5077 | 128,5077 | 125,9242 | 127,1681 |
| 06.06.2024 | 128,0292 | 128,6991 | 123,2449 | 124,1061 |
| 09.06.2024 | 124,1061 | 126,4026 | 122,4794 | 126,3069 |
| 10.06.2024 | 126,3069 | 127,4551 | 124,2017 | 124,3931 |
| 11.06.2024 | 124,3931 | 127,3594 | 124,2017 | 126,3069 |
| 12.06.2024 | 126,6896 | 129,0819 | 126,4983 | 128,6991 |
| 13.06.2024 | 129,3689 | 131,3783 | 126,1155 | 131,0912 |
| 19.06.2024 | 131,9524 | 133,1964 | 130,8999 | 133,1964 |
| 20.06.2024 | 133,4834 | 135,3971 | 132,5266 | 135,3971 |
| 23.06.2024 | 135,3971 | 139,9902 | 133,4834 | 139,2246 |
| 24.06.2024 | 141,4255 | 142,5737 | 136,8325 | 136,8325 |
| 25.06.2024 | 136,8325 | 137,885 | 131,474 | 133,2921 |
| 26.06.2024 | 133,2921 | 137,5023 | 131,761 | 135,4928 |
| 27.06.2024 | 135,6842 | 138,6505 | 135,5885 | 137,2152 |
| 30.06.2024 | 137,2152 | 138,3635 | 130,3258 | 134,2489 |
| 01.07.2024 | 134,2489 | 134,4403 | 130,3258 | 132,1438 |
| 02.07.2024 | 132,2395 | 134,536 | 132,0481 | 133,9619 |
| 03.07.2024 | 134,0576 | 139,0332 | 133,1964 | 138,7462 |
| 04.07.2024 | 138,8419 | 140,4686 | 137,7893 | 138,9376 |
| 07.07.2024 | 139,703 | 142,765 | 139,3203 | 142,765 |
| 08.07.2024 | 142,8607 | 142,9564 | 139,703 | 142,3823 |
| 09.07.2024 | 143,8177 | 146,4012 | 141,4255 | 144,7745 |
| 10.07.2024 | 145,4443 | 148,3149 | 144,9659 | 147,1666 |
| 11.07.2024 | 148,3149 | 149,2718 | 145,7314 | 147,8365 |
| 15.07.2024 | 148,3149 | 154,0561 | 147,1666 | 150,2286 |
| 16.07.2024 | 149,2718 | 150,9941 | 147,0709 | 150,133 |
| 17.07.2024 | 150,42 | 152,1424 | 149,4632 | 150,9941 |
| 18.07.2024 | 150,8984 | 151,664 | 148,6977 | 149,5588 |
| 21.07.2024 | 150,2286 | 154,0561 | 149,4632 | 152,9079 |
| 22.07.2024 | 153,195 | 155,013 | 148,3149 | 155,013 |
| 23.07.2024 | 155,3001 | 155,6829 | 152,7165 | 155,5872 |
| 24.07.2024 | 155,5872 | 156,4483 | 150,2286 | 151,1855 |
| 25.07.2024 | 151,5683 | 153,9604 | 149,2718 | 151,8554 |
| 28.07.2024 | 151,664 | 151,664 | 148,1236 | 148,1236 |
| 29.07.2024 | 147,358 | 148,3149 | 145,0616 | 146,8796 |
| 30.07.2024 | 145,7314 | 145,7314 | 142,9564 | 142,9564 |
| 31.07.2024 | 142,9564 | 146,9753 | 142,9564 | 144,5832 |
| 01.08.2024 | 144,2004 | 144,7745 | 139,703 | 140,5643 |
| 04.08.2024 | 128,8905 | 136,8325 | 128,8905 | 136,3541 |
| 05.08.2024 | 136,3541 | 141,3298 | 136,3541 | 136,8325 |
| 06.08.2024 | 137,2152 | 145,9227 | 135,1101 | 144,8702 |
| 07.08.2024 | 144,8702 | 145,4443 | 142,8607 | 144,7745 |
| 08.08.2024 | 145,7314 | 150,2286 | 140,8514 | 150,2286 |
| 11.08.2024 | 151,1855 | 153,0993 | 145,4443 | 146,7839 |
| 12.08.2024 | 146,7839 | 146,8796 | 142,0953 | 143,4348 |
| 13.08.2024 | 143,5305 | 145,6357 | 140,0859 | 143,6262 |
| 14.08.2024 | 143,4348 | 146,0184 | 141,1384 | 144,7745 |
| 15.08.2024 | 144,5832 | 147,1666 | 143,6262 | 144,2004 |
| 18.08.2024 | 141,8082 | 149,3675 | 136,1627 | 147,4537 |
| 19.08.2024 | 147,5494 | 147,5494 | 143,7219 | 146,4012 |
| 20.08.2024 | 146,4012 | 148,2193 | 146,4012 | 146,4012 |
| 21.08.2024 | 146,4968 | 147,9322 | 145,4443 | 147,2623 |
| 22.08.2024 | 148,3149 | 149,8459 | 141,9039 | 148,6977 |
| 25.08.2024 | 148,6977 | 153,9604 | 147,4537 | 149,3675 |
| 26.08.2024 | 149,5588 | 151,2812 | 144,7745 | 148,5063 |
| 27.08.2024 | 149,8459 | 151,1855 | 147,358 | 149,0804 |
| 28.08.2024 | 148,7934 | 154,6302 | 147,358 | 151,1855 |
| 01.09.2024 | 150,7071 | 151,7597 | 149,3675 | 150,42 |
| 02.09.2024 | 150,42 | 151,9511 | 146,9753 | 148,3149 |
| 03.09.2024 | 147,5494 | 148,5063 | 145,1573 | 148,5063 |
| 04.09.2024 | 149,6545 | 149,6545 | 146,4968 | 146,4968 |
| 05.09.2024 | 146,5925 | 148,2193 | 146,1141 | 147,7408 |
| 08.09.2024 | 150,133 | 154,1518 | 150,133 | 152,5252 |
| 09.09.2024 | 152,6209 | 156,4483 | 149,0804 | 152,8122 |
| 10.09.2024 | 152,9079 | 154,0561 | 148,602 | 149,1761 |
| 11.09.2024 | 151,3769 | 151,7597 | 146,8796 | 147,0709 |
| 12.09.2024 | 148,3149 | 150,5157 | 147,2623 | 150,5157 |
| 15.09.2024 | 150,5157 | 151,2812 | 147,8365 | 148,9847 |
| 16.09.2024 | 150,133 | 151,9511 | 148,4106 | 151,3769 |
| 17.09.2024 | 151,1855 | 152,1424 | 148,5063 | 149,5588 |
| 18.09.2024 | 149,8459 | 155,2043 | 149,6545 | 155,2043 |
| 19.09.2024 | 155,3001 | 157,9793 | 153,3863 | 153,8648 |
| 22.09.2024 | 154,2475 | 155,2043 | 151,1855 | 152,1424 |
| 23.09.2024 | 152,3338 | 154,0561 | 151,664 | 153,3863 |
| 24.09.2024 | 152,9079 | 155,3001 | 152,6209 | 153,0993 |
| 25.09.2024 | 152,6209 | 154,0561 | 147,9322 | 148,7934 |
| 26.09.2024 | 148,7934 | 149,2718 | 146,8796 | 149,1761 |
| 29.09.2024 | 148,9847 | 149,5588 | 145,9227 | 147,5494 |
| 30.09.2024 | 147,5494 | 148,2193 | 142,5737 | 144,7745 |
| 01.10.2024 | 142,2866 | 147,9322 | 138,6505 | 141,6168 |
| 02.10.2024 | 141,5211 | 143,4348 | 138,4591 | 139,5117 |
| 03.10.2024 | 139,5117 | 153,3863 | 136,8325 | 153,3863 |
| 06.10.2024 | 152,1424 | 154,3432 | 147,7408 | 153,0993 |
| 07.10.2024 | 153,0036 | 153,0036 | 148,3149 | 148,3149 |
| 08.10.2024 | 148,602 | 148,602 | 144,4875 | 148,3149 |
| 09.10.2024 | 148,3149 | 148,6977 | 145,6357 | 146,2098 |
| 10.10.2024 | 146,0184 | 147,8365 | 143,5305 | 143,5305 |
| 13.10.2024 | 143,5305 | 144,6788 | 137,3109 | 137,3109 |
| 14.10.2024 | 136,8325 | 145,3486 | 136,8325 | 143,5305 |
| 15.10.2024 | 143,5305 | 149,6545 | 141,5211 | 149,6545 |
| 16.10.2024 | 150,0373 | 151,9511 | 147,358 | 149,5588 |
| 17.10.2024 | 149,7502 | 150,133 | 144,1047 | 144,1047 |
| 20.10.2024 | 144,009 | 145,0616 | 142,0953 | 144,3918 |
| 21.10.2024 | 143,3392 | 151,3769 | 141,1384 | 148,2193 |
| 22.10.2024 | 148,2193 | 148,7934 | 143,0521 | 144,4875 |
| 23.10.2024 | 144,4875 | 145,7314 | 143,2435 | 143,8177 |
| 24.10.2024 | 145,4443 | 147,358 | 144,009 | 145,54 |
| 27.10.2024 | 145,827 | 148,1236 | 144,8702 | 146,3055 |
| 29.10.2024 | 146,4012 | 148,7934 | 145,9227 | 147,358 |
| 30.10.2024 | 145,827 | 148,8891 | 144,3918 | 148,7934 |
| 31.10.2024 | 148,7934 | 151,664 | 147,0709 | 149,5588 |
| 03.11.2024 | 149,6545 | 150,8984 | 145,2529 | 148,5063 |
| 04.11.2024 | 148,5063 | 148,5063 | 146,1141 | 147,0709 |
| 05.11.2024 | 148,0279 | 148,7934 | 146,8796 | 148,1236 |
| 06.11.2024 | 148,3149 | 148,5063 | 145,827 | 147,1666 |
| 07.11.2024 | 147,4537 | 160,7542 | 146,7839 | 156,1613 |
| 10.11.2024 | 156,6397 | 164,199 | 156,6397 | 158,9361 |
| 11.11.2024 | 158,5534 | 160,7542 | 157,2138 | 158,4577 |
| 12.11.2024 | 158,4577 | 159,5103 | 150,0373 | 154,3432 |
| 13.11.2024 | 155,5872 | 160,1801 | 154,6302 | 157,1181 |
| 14.11.2024 | 157,1181 | 158,6491 | 155,4915 | 155,4915 |
| 17.11.2024 | 155,4915 | 156,7354 | 150,133 | 153,5777 |
| 18.11.2024 | 153,5777 | 157,5965 | 148,7934 | 150,9941 |
| 19.11.2024 | 151,5683 | 155,2043 | 147,7408 | 148,8891 |
| 20.11.2024 | 149,8459 | 153,3863 | 147,9322 | 152,4295 |
| 21.11.2024 | 153,482 | 153,8648 | 150,8027 | 152,2381 |
| 24.11.2024 | 153,482 | 164,7731 | 153,482 | 162,8593 |
| 25.11.2024 | 162,8593 | 165,1558 | 158,8404 | 160,3715 |
| 26.11.2024 | 161,7111 | 162,7636 | 156,3526 | 156,6397 |
| 27.11.2024 | 156,6397 | 158,362 | 154,2475 | 157,3095 |
| 28.11.2024 | 157,8836 | 161,2327 | 155,1087 | 157,5965 |
| 01.12.2024 | 157,4052 | 162,6679 | 156,7354 | 161,3283 |
| 02.12.2024 | 161,424 | 163,1465 | 159,5103 | 159,8931 |
| 03.12.2024 | 159,9888 | 162,9551 | 159,7974 | 159,8931 |
| 04.12.2024 | 160,4672 | 168,4092 | 160,2758 | 165,5386 |
| 05.12.2024 | 166,017 | 166,5911 | 163,5292 | 164,0076 |
| 08.12.2024 | 173,1935 | 180,3701 | 171,9496 | 180,3701 |
| 09.12.2024 | 180,3701 | 181,3269 | 169,9402 | 171,8539 |
| 10.12.2024 | 171,7583 | 172,9065 | 167,261 | 167,261 |
| 11.12.2024 | 167,8351 | 174,6289 | 167,4524 | 173,0022 |
| 12.12.2024 | 172,3324 | 177,4994 | 170,9928 | 177,1167 |
| 15.12.2024 | 177,4038 | 178,9348 | 172,8108 | 173,0022 |
| 16.12.2024 | 173,0022 | 173,4806 | 167,4524 | 170,0358 |
| 17.12.2024 | 170,4186 | 172,3324 | 168,0265 | 169,1747 |
| 18.12.2024 | 168,1221 | 170,7057 | 165,3472 | 166,9739 |
| 19.12.2024 | 166,9739 | 168,6963 | 165,7299 | 168,1221 |
| 22.12.2024 | 168,7919 | 170,8014 | 166,017 | 168,7919 |
| 23.12.2024 | 168,8876 | 170,61 | 166,4954 | 167,8351 |
| 24.12.2024 | 169,1747 | 170,8014 | 167,4524 | 168,8876 |
| 25.12.2024 | 169,366 | 170,8014 | 163,3378 | 164,6774 |
| 26.12.2024 | 164,9645 | 167,1653 | 164,199 | 166,4954 |
| 29.12.2024 | 167,4524 | 169,366 | 166,1127 | 166,4954 |
| 30.12.2024 | 166,4954 | 173,959 | 164,1033 | 172,2367 |