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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 149,7855
KAPANIŞ 149,5995
En Düşük
DÜŞÜK 120,7932
En Yüksek
YÜKSEK 208,4063
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 171,7583 | 175,1073 | 170,2272 | 172,7151 |
| 02.01.2025 | 173,3849 | 174,0547 | 169,9402 | 169,9402 |
| 05.01.2025 | 169,9402 | 170,61 | 166,3997 | 168,0265 |
| 06.01.2025 | 168,0265 | 172,8108 | 166,9739 | 172,8108 |
| 07.01.2025 | 172,7151 | 173,5763 | 170,9928 | 172,5237 |
| 08.01.2025 | 172,9065 | 174,6289 | 171,4712 | 174,2461 |
| 09.01.2025 | 173,672 | 175,2987 | 173,0022 | 175,0116 |
| 12.01.2025 | 174,3417 | 175,3944 | 170,3229 | 174,0547 |
| 13.01.2025 | 174,1504 | 176,9253 | 172,3324 | 172,4281 |
| 14.01.2025 | 172,3324 | 175,4901 | 171,0885 | 173,5763 |
| 15.01.2025 | 174,1504 | 175,4901 | 173,5763 | 174,0547 |
| 16.01.2025 | 173,959 | 176,6383 | 172,7151 | 176,6383 |
| 19.01.2025 | 176,6383 | 177,6908 | 174,5332 | 177,5951 |
| 20.01.2025 | 177,1167 | 183,2407 | 174,5332 | 179,8916 |
| 21.01.2025 | 179,6046 | 182,6666 | 178,0735 | 181,8053 |
| 22.01.2025 | 181,9967 | 195,3929 | 181,3269 | 193,2878 |
| 23.01.2025 | 192,7137 | 199,9859 | 191,3741 | 197,4024 |
| 26.01.2025 | 197,4024 | 208,4063 | 189,7474 | 193,2878 |
| 27.01.2025 | 192,1396 | 195,4886 | 191,2784 | 194,9145 |
| 28.01.2025 | 194,9145 | 196,1584 | 187,2596 | 189,3646 |
| 29.01.2025 | 188,4078 | 193,7663 | 187,1639 | 193,0964 |
| 30.01.2025 | 193,0964 | 200,0816 | 191,9482 | 199,2204 |
| 02.02.2025 | 201,804 | 203,8134 | 197,1153 | 202,7609 |
| 03.02.2025 | 202,7609 | 204,5789 | 197,1153 | 200,273 |
| 04.02.2025 | 199,9859 | 201,8997 | 192,905 | 195,8714 |
| 05.02.2025 | 196,1584 | 197,5938 | 189,4603 | 190,0345 |
| 06.02.2025 | 190,7043 | 193,7663 | 189,4603 | 192,1396 |
| 09.02.2025 | 192,3309 | 193,9577 | 190,6086 | 192,2353 |
| 10.02.2025 | 193,0007 | 194,149 | 190,3216 | 192,7137 |
| 11.02.2025 | 192,3309 | 192,8094 | 187,738 | 192,2353 |
| 12.02.2025 | 192,618 | 199,5075 | 191,7568 | 198,8377 |
| 13.02.2025 | 199,9859 | 206,7797 | 197,8808 | 200,273 |
| 16.02.2025 | 195,2016 | 195,2016 | 180,2744 | 180,2744 |
| 17.02.2025 | 173,959 | 177,5951 | 171,1842 | 175,6814 |
| 18.02.2025 | 176,3512 | 176,3512 | 169,366 | 172,2367 |
| 19.02.2025 | 172,4281 | 174,2461 | 171,8539 | 172,0453 |
| 20.02.2025 | 172,6194 | 173,8633 | 161,7111 | 166,9739 |
| 23.02.2025 | 167,0696 | 170,61 | 165,9213 | 169,366 |
| 24.02.2025 | 169,5574 | 171,3755 | 163,6249 | 163,6249 |
| 25.02.2025 | 164,199 | 169,079 | 159,7974 | 169,079 |
| 26.02.2025 | 168,8876 | 170,3229 | 166,1127 | 169,9402 |
| 27.02.2025 | 167,3567 | 170,61 | 164,5817 | 164,5817 |
| 02.03.2025 | 165,5386 | 166,304 | 162,2852 | 164,9645 |
| 03.03.2025 | 164,9645 | 165,2515 | 161,9981 | 162,0938 |
| 04.03.2025 | 162,3809 | 164,2947 | 160,8499 | 162,7636 |
| 05.03.2025 | 163,6249 | 166,017 | 162,0938 | 166,017 |
| 06.03.2025 | 166,017 | 167,4524 | 163,9119 | 167,4524 |
| 09.03.2025 | 167,4524 | 167,4524 | 163,4335 | 164,5817 |
| 10.03.2025 | 163,7206 | 165,6343 | 161,7111 | 164,3904 |
| 11.03.2025 | 165,0601 | 172,9065 | 165,0601 | 170,7057 |
| 12.03.2025 | 170,7057 | 174,5332 | 170,1315 | 174,1504 |
| 13.03.2025 | 175,1073 | 179,8916 | 175,0116 | 179,6046 |
| 16.03.2025 | 179,6046 | 180,6571 | 177,3081 | 178,9348 |
| 17.03.2025 | 178,9348 | 182,1882 | 176,1599 | 180,2744 |
| 18.03.2025 | 167,6437 | 173,959 | 165,8256 | 166,017 |
| 19.03.2025 | 166,017 | 174,3417 | 166,017 | 172,2367 |
| 20.03.2025 | 172,141 | 172,141 | 156,9268 | 170,61 |
| 23.03.2025 | 165,9172 | 171,9667 | 157,6858 | 165,3221 |
| 24.03.2025 | 165,6196 | 169,4874 | 164,6279 | 166,9089 |
| 25.03.2025 | 166,8097 | 166,8097 | 162,3469 | 163,0411 |
| 26.03.2025 | 164,0329 | 165,6196 | 160,8593 | 160,8593 |
| 27.03.2025 | 161,1568 | 164,7271 | 160,3635 | 163,7353 |
| 01.04.2025 | 162,8428 | 164,9254 | 161,1568 | 163,1403 |
| 02.04.2025 | 165,4213 | 166,0163 | 161,256 | 162,3469 |
| 03.04.2025 | 162,3469 | 169,3882 | 161,5535 | 167,4048 |
| 06.04.2025 | 162,4461 | 170,2808 | 158,38 | 169,0907 |
| 07.04.2025 | 170,0824 | 172,5618 | 168,1982 | 169,0907 |
| 08.04.2025 | 168,099 | 171,1734 | 162,4461 | 162,6444 |
| 09.04.2025 | 165,3221 | 168,5948 | 163,9337 | 165,1238 |
| 10.04.2025 | 165,6196 | 167,0081 | 161,3552 | 162,6444 |
| 13.04.2025 | 163,3387 | 164,3304 | 161,1568 | 161,4544 |
| 14.04.2025 | 161,9502 | 169,9833 | 161,6527 | 166,2147 |
| 15.04.2025 | 165,3221 | 165,6196 | 159,0742 | 159,0742 |
| 16.04.2025 | 159,6692 | 163,0411 | 159,6692 | 163,0411 |
| 17.04.2025 | 164,2312 | 173,6527 | 162,2477 | 168,5948 |
| 20.04.2025 | 173,5535 | 176,5287 | 169,0907 | 172,5618 |
| 21.04.2025 | 172,5618 | 173,9502 | 161,6527 | 162,942 |
| 23.04.2025 | 172,5618 | 173,5535 | 160,2643 | 161,1568 |
| 24.04.2025 | 161,4544 | 162,3469 | 160,1651 | 160,4626 |
| 27.04.2025 | 160,4626 | 163,1403 | 157,2891 | 157,2891 |
| 28.04.2025 | 157,7849 | 158,5783 | 149,5535 | 149,5535 |
| 29.04.2025 | 144,7932 | 146,38 | 138,6445 | 138,942 |
| 01.05.2025 | 139,4379 | 144,1982 | 137,4544 | 142,1155 |
| 04.05.2025 | 142,1155 | 143,3056 | 140,3304 | 140,5288 |
| 05.05.2025 | 140,5288 | 145,2891 | 140,4296 | 142,3139 |
| 06.05.2025 | 142,9089 | 144,1982 | 140,5288 | 141,6197 |
| 07.05.2025 | 141,6197 | 147,4709 | 141,3222 | 146,2808 |
| 08.05.2025 | 146,2808 | 152,5287 | 144,7932 | 152,5287 |
| 11.05.2025 | 156,694 | 157,3882 | 151,6362 | 157,2891 |
| 12.05.2025 | 156,8924 | 157,6858 | 153,7188 | 157,6858 |
| 13.05.2025 | 157,8841 | 160,2643 | 152,5287 | 156,5949 |
| 14.05.2025 | 156,5949 | 157,5866 | 153,6197 | 155,7023 |
| 15.05.2025 | 155,7023 | 157,1899 | 154,8097 | 155,3056 |
| 19.05.2025 | 154,7106 | 157,1899 | 154,3139 | 156,5949 |
| 20.05.2025 | 156,5949 | 156,7932 | 151,537 | 151,537 |
| 21.05.2025 | 151,7354 | 152,5287 | 147,2726 | 147,3717 |
| 22.05.2025 | 147,7684 | 148,8593 | 142,3139 | 142,8098 |
| 25.05.2025 | 143,7023 | 144,1982 | 139,7354 | 139,7354 |
| 26.05.2025 | 140,3304 | 140,6279 | 137,0577 | 138,6445 |
| 27.05.2025 | 138,6445 | 145,1899 | 137,1569 | 145,1899 |
| 28.05.2025 | 145,1899 | 148,3635 | 141,818 | 142,0164 |
| 29.05.2025 | 141,9172 | 148,2643 | 139,9337 | 148,2643 |
| 01.06.2025 | 146,7767 | 146,7767 | 141,0246 | 144,2974 |
| 02.06.2025 | 143,8015 | 149,8511 | 142,8098 | 147,9668 |
| 03.06.2025 | 148,7602 | 151,2395 | 147,3717 | 149,4544 |
| 04.06.2025 | 149,5535 | 151,1403 | 147,6693 | 147,6693 |
| 09.06.2025 | 148,661 | 151,3387 | 147,9668 | 150,5453 |
| 10.06.2025 | 150,5453 | 151,3387 | 147,8676 | 148,7602 |
| 11.06.2025 | 147,9668 | 148,1651 | 141,4213 | 141,4213 |
| 12.06.2025 | 137,3552 | 138,7436 | 133,8841 | 137,5536 |
| 15.06.2025 | 135,3717 | 138,5453 | 134,2808 | 135,3717 |
| 16.06.2025 | 135,8676 | 136,5618 | 133,3883 | 133,8841 |
| 17.06.2025 | 133,8841 | 134,1817 | 130,0164 | 131,9007 |
| 18.06.2025 | 131,9998 | 133,2891 | 127,3387 | 127,8346 |
| 19.06.2025 | 128,7271 | 130,4131 | 126,4461 | 128,9255 |
| 22.06.2025 | 128,2313 | 128,2313 | 123,4709 | 123,4709 |
| 23.06.2025 | 127,0412 | 129,7189 | 125,1569 | 128,7271 |
| 24.06.2025 | 128,9255 | 130,4131 | 127,4379 | 128,4296 |
| 25.06.2025 | 129,9172 | 129,9172 | 126,0494 | 126,347 |
| 26.06.2025 | 126,8428 | 127,2395 | 122,9751 | 127,2395 |
| 29.06.2025 | 127,8346 | 133,4874 | 121,5866 | 131,7023 |
| 30.06.2025 | 132,1982 | 139,2395 | 131,7023 | 137,8511 |
| 01.07.2025 | 137,8511 | 145,5866 | 137,3552 | 138,6445 |
| 02.07.2025 | 140,7271 | 142,6114 | 139,537 | 140,5288 |
| 03.07.2025 | 140,8263 | 142,0164 | 139,2395 | 140,1321 |
| 06.07.2025 | 138,942 | 138,942 | 134,5784 | 135,0742 |
| 07.07.2025 | 135,8676 | 138,0494 | 133,5866 | 133,6858 |
| 08.07.2025 | 133,8841 | 135,0742 | 133,3883 | 134,0825 |
| 09.07.2025 | 135,4709 | 138,8428 | 135,4709 | 137,5536 |
| 10.07.2025 | 138,1486 | 139,1403 | 135,9668 | 137,3552 |
| 13.07.2025 | 138,7436 | 138,7436 | 135,8676 | 136,3635 |
| 15.07.2025 | 136,3635 | 137,256 | 132,6941 | 135,2726 |
| 16.07.2025 | 136,066 | 139,6362 | 135,5701 | 135,5701 |
| 17.07.2025 | 137,8511 | 137,8511 | 135,1734 | 136,8593 |
| 20.07.2025 | 136,8593 | 143,2064 | 136,8593 | 140,8263 |
| 21.07.2025 | 141,818 | 142,4131 | 140,3304 | 140,4296 |
| 22.07.2025 | 141,3222 | 141,7188 | 139,537 | 139,537 |
| 23.07.2025 | 140,7271 | 142,8098 | 139,8345 | 140,8263 |
| 24.07.2025 | 141,223 | 141,818 | 138,942 | 139,4379 |
| 27.07.2025 | 140,1321 | 140,6279 | 136,1651 | 136,8593 |
| 28.07.2025 | 137,256 | 139,4379 | 136,1651 | 138,7436 |
| 29.07.2025 | 139,3387 | 139,8345 | 138,4461 | 138,7436 |
| 30.07.2025 | 139,2395 | 142,2147 | 139,1403 | 141,4213 |
| 31.07.2025 | 141,5205 | 144,099 | 140,8263 | 142,0164 |
| 03.08.2025 | 142,0164 | 145,8841 | 142,0164 | 143,8015 |
| 04.08.2025 | 144,2974 | 144,4957 | 142,0164 | 142,4131 |
| 05.08.2025 | 142,5122 | 143,0081 | 140,8263 | 141,223 |
| 06.08.2025 | 140,6279 | 140,6279 | 137,3552 | 137,3552 |
| 07.08.2025 | 137,5536 | 138,2478 | 135,4709 | 137,1569 |
| 10.08.2025 | 137,8511 | 138,5453 | 137,4544 | 137,6527 |
| 11.08.2025 | 138,1486 | 138,1486 | 136,3635 | 136,4627 |
| 12.08.2025 | 136,2643 | 137,256 | 135,9668 | 137,256 |
| 13.08.2025 | 137,3552 | 137,3552 | 135,3717 | 135,3717 |
| 14.08.2025 | 135,5701 | 136,1651 | 131,504 | 132,2974 |
| 17.08.2025 | 132,2974 | 133,3883 | 131,7023 | 132,9916 |
| 18.08.2025 | 132,7932 | 133,8841 | 131,9998 | 132,099 |
| 19.08.2025 | 132,1982 | 133,3883 | 131,7023 | 132,4957 |
| 20.08.2025 | 132,8924 | 133,5866 | 131,3056 | 132,3965 |
| 21.08.2025 | 132,4957 | 136,8593 | 132,4957 | 136,1651 |
| 24.08.2025 | 137,3552 | 138,2478 | 136,1651 | 136,8593 |
| 25.08.2025 | 136,8593 | 138,5453 | 135,3717 | 136,9585 |
| 26.08.2025 | 137,1569 | 138,2478 | 133,5866 | 133,5866 |
| 27.08.2025 | 133,5866 | 135,0742 | 133,5866 | 134,0825 |
| 28.08.2025 | 134,5784 | 134,9751 | 133,6858 | 134,6775 |
| 31.08.2025 | 134,7767 | 135,5701 | 134,38 | 134,8759 |
| 01.09.2025 | 135,2726 | 135,7684 | 130,1156 | 132,3965 |
| 02.09.2025 | 133,6858 | 133,6858 | 131,0081 | 132,1982 |
| 03.09.2025 | 132,2974 | 140,1321 | 132,2974 | 137,8511 |
| 04.09.2025 | 137,5536 | 138,2478 | 134,0825 | 136,4627 |
| 07.09.2025 | 135,6693 | 135,6693 | 131,6032 | 132,9916 |
| 08.09.2025 | 132,9916 | 136,5618 | 132,5949 | 135,6693 |
| 09.09.2025 | 135,7684 | 136,066 | 130,9089 | 131,504 |
| 10.09.2025 | 132,1982 | 134,38 | 130,1156 | 130,7106 |
| 11.09.2025 | 130,7106 | 130,8098 | 128,0329 | 128,4296 |
| 14.09.2025 | 128,4296 | 133,6858 | 127,4379 | 133,1899 |
| 15.09.2025 | 133,4874 | 137,7519 | 133,2891 | 137,6527 |
| 16.09.2025 | 137,6527 | 141,3222 | 137,3552 | 139,7354 |
| 17.09.2025 | 139,9337 | 140,8263 | 134,9751 | 135,7684 |
| 18.09.2025 | 136,9585 | 137,0577 | 134,38 | 135,6693 |
| 21.09.2025 | 137,0577 | 139,537 | 137,0577 | 138,4461 |
| 22.09.2025 | 138,2478 | 151,4378 | 137,0577 | 148,2643 |
| 23.09.2025 | 148,661 | 148,8593 | 143,3056 | 143,9007 |
| 24.09.2025 | 144,7932 | 146,2808 | 140,3304 | 144,099 |
| 25.09.2025 | 144,099 | 146,0825 | 140,2312 | 140,2312 |
| 28.09.2025 | 137,8511 | 138,6445 | 131,2065 | 132,2974 |
| 29.09.2025 | 133,8841 | 137,5536 | 132,8924 | 136,4627 |
| 30.09.2025 | 136,4627 | 136,4627 | 132,3965 | 135,2726 |
| 01.10.2025 | 135,4709 | 137,8511 | 134,5784 | 136,1651 |
| 02.10.2025 | 136,8593 | 136,8593 | 133,3883 | 134,38 |
| 05.10.2025 | 134,8759 | 137,9503 | 134,4792 | 136,3635 |
| 06.10.2025 | 136,3635 | 138,3469 | 135,5701 | 136,661 |
| 07.10.2025 | 136,661 | 136,7602 | 133,785 | 133,785 |
| 08.10.2025 | 135,0742 | 139,2395 | 134,38 | 136,4627 |
| 09.10.2025 | 136,5618 | 137,256 | 132,7932 | 133,8841 |
| 12.10.2025 | 133,1899 | 133,6858 | 128,7271 | 128,8263 |
| 13.10.2025 | 129,818 | 130,4131 | 125,9503 | 126,8428 |
| 14.10.2025 | 126,8428 | 130,2147 | 126,4461 | 128,9255 |
| 15.10.2025 | 129,1238 | 130,3139 | 124,3635 | 125,7519 |
| 16.10.2025 | 124,1651 | 126,6445 | 120,7932 | 124,3635 |
| 19.10.2025 | 124,4627 | 128,2313 | 122,1817 | 127,7354 |
| 20.10.2025 | 127,7354 | 130,9089 | 126,5453 | 130,0164 |
| 21.10.2025 | 130,0164 | 132,5949 | 129,5205 | 129,5205 |
| 22.10.2025 | 129,5205 | 130,7106 | 128,628 | 128,8263 |
| 23.10.2025 | 129,3222 | 133,5866 | 129,1238 | 132,2974 |
| 26.10.2025 | 132,2974 | 132,9916 | 129,223 | 129,4213 |
| 27.10.2025 | 130,7106 | 130,7106 | 129,3222 | 129,818 |
| 29.10.2025 | 129,818 | 132,6941 | 129,818 | 131,0081 |
| 30.10.2025 | 134,2808 | 134,38 | 130,9089 | 132,3965 |
| 02.11.2025 | 132,7932 | 134,2808 | 131,9998 | 132,6941 |
| 03.11.2025 | 132,8924 | 133,1899 | 131,4048 | 132,2974 |
| 04.11.2025 | 132,4957 | 134,9751 | 131,3056 | 133,4874 |
| 05.11.2025 | 133,8841 | 134,38 | 132,5949 | 132,7932 |
| 06.11.2025 | 132,7932 | 132,9916 | 130,4131 | 131,0081 |
| 09.11.2025 | 131,2065 | 132,2974 | 128,7271 | 130,1156 |
| 10.11.2025 | 130,0164 | 130,0164 | 123,5701 | 125,0577 |
| 11.11.2025 | 125,4544 | 126,6445 | 123,9668 | 123,9668 |
| 12.11.2025 | 123,9668 | 126,347 | 123,9668 | 124,2643 |
| 13.11.2025 | 124,3635 | 125,8511 | 122,7767 | 125,8511 |
| 16.11.2025 | 125,4544 | 127,537 | 124,8594 | 125,4544 |
| 17.11.2025 | 125,3552 | 125,9503 | 124,066 | 125,8511 |
| 18.11.2025 | 125,3552 | 128,5288 | 125,0577 | 125,7519 |
| 19.11.2025 | 126,1486 | 127,0412 | 124,9585 | 124,9585 |
| 20.11.2025 | 124,9585 | 124,9585 | 122,2809 | 122,38 |
| 23.11.2025 | 122,2809 | 125,2561 | 121,6858 | 123,4709 |
| 24.11.2025 | 124,3635 | 126,7437 | 122,7767 | 124,8594 |
| 25.11.2025 | 125,4544 | 128,9255 | 124,661 | 128,9255 |
| 26.11.2025 | 128,9255 | 129,1238 | 125,9503 | 126,347 |
| 27.11.2025 | 126,347 | 127,6362 | 126,0494 | 127,0412 |
| 30.11.2025 | 127,1403 | 132,6941 | 126,4461 | 131,9007 |
| 01.12.2025 | 132,6941 | 132,6941 | 129,818 | 129,818 |
| 02.12.2025 | 129,818 | 132,099 | 128,628 | 128,7271 |
| 03.12.2025 | 128,9255 | 131,6032 | 128,9255 | 130,9089 |
| 04.12.2025 | 130,9089 | 135,5701 | 124,4627 | 135,4709 |
| 07.12.2025 | 136,2643 | 145,2891 | 135,9668 | 139,8345 |
| 08.12.2025 | 139,8345 | 142,8098 | 136,3635 | 138,3469 |
| 09.12.2025 | 138,4461 | 146,1816 | 137,8511 | 145,8841 |
| 10.12.2025 | 145,8841 | 148,0659 | 143,504 | 147,5701 |
| 11.12.2025 | 147,6693 | 150,8428 | 145,3883 | 150,8428 |
| 14.12.2025 | 155,7023 | 158,975 | 147,9668 | 153,223 |
| 15.12.2025 | 153,4213 | 158,7767 | 145,785 | 153,7188 |
| 16.12.2025 | 154,5122 | 154,6114 | 150,942 | 151,7354 |
| 17.12.2025 | 151,9337 | 155,4048 | 151,7354 | 152,0329 |
| 18.12.2025 | 152,2312 | 154,413 | 152,2312 | 153,223 |
| 21.12.2025 | 153,6197 | 154,3139 | 152,3304 | 152,9254 |
| 22.12.2025 | 153,6197 | 155,2064 | 150,8428 | 155,2064 |
| 23.12.2025 | 155,2064 | 159,1734 | 153,818 | 158,7767 |
| 24.12.2025 | 159,6692 | 163,2395 | 159,0742 | 163,1403 |
| 25.12.2025 | 163,6362 | 164,6279 | 161,8511 | 162,942 |
| 28.12.2025 | 162,942 | 163,4378 | 156,4957 | 158,1816 |
| 29.12.2025 | 157,6858 | 160,5618 | 152,3304 | 159,6692 |
| 30.12.2025 | 159,1734 | 164,3304 | 157,6858 | 164,0329 |