ACSEL
ACISELSAN ACIPAYAM SELÜLOZ SANAYİ VE TİCARET A.Ş.
15:10:00
147.7 ₺
-0.600 (%-0.40)
Previous Close: 148.3·
Volatility: 2.230
Day Low₺146
Day High₺149.3
Market Data
Spot Rate
B:147.7
A:148.1
Week over week (WoW)
-1.66%
Month over month (MoM)
-7.80%
Year to date (YTD)
+51.18%
Year over year (YoY)
+52.27%
ACSEL: ACISELSAN ACIPAYAM SELÜLOZ SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.0751
CLOSE 4.0741
Low
LOW 2.7469
High
HIGH 6.7522
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 3.131 | 3.2078 | 3.0446 | 3.083 |
| 01/02/2019 | 3.0733 | 3.0925 | 2.9677 | 2.9772 |
| 01/03/2019 | 2.9772 | 3.083 | 2.9772 | 3.0156 |
| 01/06/2019 | 3.0349 | 3.0733 | 2.9964 | 3.0062 |
| 01/07/2019 | 3.0253 | 3.0253 | 2.9389 | 2.9772 |
| 01/08/2019 | 2.9964 | 3.0156 | 2.9389 | 2.9484 |
| 01/09/2019 | 2.9677 | 3.0062 | 2.91 | 2.9869 |
| 01/10/2019 | 3.0062 | 3.054 | 2.9484 | 2.9964 |
| 01/13/2019 | 2.9964 | 3.2846 | 2.9389 | 3.275 |
| 01/14/2019 | 3.2846 | 3.3421 | 3.0349 | 3.1021 |
| 01/15/2019 | 3.1021 | 3.2655 | 3.0446 | 3.1789 |
| 01/16/2019 | 3.1886 | 3.275 | 3.1693 | 3.1789 |
| 01/17/2019 | 3.1789 | 3.275 | 3.1789 | 3.2462 |
| 01/20/2019 | 3.2462 | 3.7456 | 3.2462 | 3.5536 |
| 01/21/2019 | 3.563 | 3.563 | 3.3998 | 3.4671 |
| 01/22/2019 | 3.4959 | 3.7264 | 3.3998 | 3.6688 |
| 01/23/2019 | 3.6688 | 3.8032 | 3.592 | 3.6399 |
| 01/24/2019 | 3.6496 | 3.7072 | 3.4574 | 3.6015 |
| 01/27/2019 | 3.6496 | 3.7456 | 3.592 | 3.6112 |
| 01/28/2019 | 3.6015 | 3.6112 | 3.5439 | 3.563 |
| 01/29/2019 | 3.563 | 3.5727 | 3.4574 | 3.4671 |
| 01/30/2019 | 3.4671 | 3.5055 | 3.3518 | 3.3711 |
| 01/31/2019 | 3.3711 | 3.4864 | 3.275 | 3.4287 |
| 02/03/2019 | 3.4287 | 3.5055 | 3.3902 | 3.4383 |
| 02/04/2019 | 3.4383 | 3.563 | 3.4095 | 3.4574 |
| 02/05/2019 | 3.4671 | 3.5439 | 3.4095 | 3.4574 |
| 02/06/2019 | 3.4959 | 3.5343 | 3.3614 | 3.3614 |
| 02/07/2019 | 3.3998 | 3.3998 | 3.3134 | 3.3421 |
| 02/10/2019 | 3.3518 | 3.4479 | 3.3421 | 3.3902 |
| 02/11/2019 | 3.4095 | 3.4287 | 3.3614 | 3.3711 |
| 02/12/2019 | 3.3902 | 3.4574 | 3.3326 | 3.3421 |
| 02/13/2019 | 3.3326 | 3.4383 | 3.3134 | 3.3902 |
| 02/14/2019 | 3.3902 | 3.4383 | 3.3421 | 3.4095 |
| 02/17/2019 | 3.4287 | 3.6496 | 3.3998 | 3.5055 |
| 02/18/2019 | 3.6399 | 3.6783 | 3.4767 | 3.5536 |
| 02/19/2019 | 3.5727 | 3.6304 | 3.4864 | 3.6015 |
| 02/20/2019 | 3.6015 | 3.9281 | 3.5727 | 3.8513 |
| 02/21/2019 | 3.8224 | 3.9569 | 3.7456 | 3.9185 |
| 02/24/2019 | 3.9185 | 4.2642 | 3.8705 | 4.1106 |
| 02/25/2019 | 4.1298 | 4.2258 | 4.053 | 4.0817 |
| 02/26/2019 | 4.0817 | 4.0913 | 3.9474 | 3.9664 |
| 02/27/2019 | 3.9569 | 4.1298 | 3.9377 | 4.0817 |
| 02/28/2019 | 4.0625 | 4.3219 | 3.9857 | 4.2739 |
| 03/03/2019 | 4.2739 | 4.3987 | 4.1874 | 4.3603 |
| 03/04/2019 | 4.3795 | 4.3987 | 4.1394 | 4.1394 |
| 03/05/2019 | 4.3795 | 4.3795 | 4.1106 | 4.2642 |
| 03/06/2019 | 4.2642 | 4.2642 | 4.1394 | 4.1489 |
| 03/07/2019 | 4.1489 | 4.1489 | 3.9281 | 3.9857 |
| 03/10/2019 | 3.9857 | 4.0145 | 3.8416 | 3.8513 |
| 03/11/2019 | 3.8801 | 4.053 | 3.8224 | 3.9089 |
| 03/12/2019 | 3.9089 | 3.9377 | 3.6976 | 3.7648 |
| 03/13/2019 | 3.7552 | 3.7839 | 3.6976 | 3.7456 |
| 03/14/2019 | 3.7456 | 3.832 | 3.7072 | 3.7745 |
| 03/17/2019 | 3.7936 | 3.9281 | 3.7839 | 3.9089 |
| 03/18/2019 | 3.9185 | 4.0048 | 3.9089 | 3.9761 |
| 03/19/2019 | 3.9761 | 4.0433 | 3.8991 | 3.9377 |
| 03/20/2019 | 3.9281 | 4.1778 | 3.9185 | 4.1586 |
| 03/21/2019 | 4.1778 | 4.2258 | 3.9185 | 3.9281 |
| 03/24/2019 | 3.9281 | 4.0048 | 3.6688 | 3.8608 |
| 03/25/2019 | 3.9857 | 3.9857 | 3.6976 | 3.7072 |
| 03/26/2019 | 3.7456 | 3.7936 | 3.3806 | 3.4767 |
| 03/27/2019 | 3.5055 | 3.5536 | 3.3614 | 3.5343 |
| 03/28/2019 | 3.5439 | 3.6399 | 3.4671 | 3.6399 |
| 03/31/2019 | 3.688 | 3.736 | 3.5151 | 3.6688 |
| 04/01/2019 | 3.6976 | 3.7456 | 3.5536 | 3.5823 |
| 04/02/2019 | 3.6015 | 3.688 | 3.5823 | 3.6015 |
| 04/03/2019 | 3.6015 | 3.7839 | 3.3326 | 3.7072 |
| 04/04/2019 | 3.7168 | 3.7264 | 3.6207 | 3.6496 |
| 04/07/2019 | 3.6592 | 3.6976 | 3.5823 | 3.6112 |
| 04/08/2019 | 3.6207 | 3.9281 | 3.592 | 3.9089 |
| 04/09/2019 | 4.0913 | 4.1489 | 3.8705 | 3.8801 |
| 04/10/2019 | 3.8801 | 3.9474 | 3.7456 | 3.8032 |
| 04/11/2019 | 3.8129 | 3.8129 | 3.6688 | 3.7745 |
| 04/14/2019 | 3.8224 | 3.8801 | 3.6496 | 3.7264 |
| 04/15/2019 | 3.6496 | 3.7648 | 3.6015 | 3.6976 |
| 04/16/2019 | 3.7264 | 3.9377 | 3.6688 | 3.9185 |
| 04/17/2019 | 3.9377 | 3.9761 | 3.7456 | 3.7552 |
| 04/18/2019 | 3.7648 | 3.8416 | 3.7264 | 3.7745 |
| 04/21/2019 | 3.7648 | 3.7745 | 3.6688 | 3.6976 |
| 04/23/2019 | 3.7264 | 3.7264 | 3.592 | 3.6015 |
| 04/24/2019 | 3.6015 | 3.6207 | 3.3614 | 3.4671 |
| 04/25/2019 | 3.4671 | 3.5536 | 3.3614 | 3.5247 |
| 04/28/2019 | 3.5247 | 3.6015 | 3.4574 | 3.5727 |
| 04/29/2019 | 3.5823 | 3.6976 | 3.5343 | 3.6399 |
| 05/01/2019 | 3.5536 | 3.6015 | 3.4671 | 3.4959 |
| 05/02/2019 | 3.4959 | 3.6112 | 3.4383 | 3.4479 |
| 05/05/2019 | 3.419 | 3.419 | 3.2655 | 3.2942 |
| 05/06/2019 | 3.1981 | 3.2559 | 3.1886 | 3.2078 |
| 05/07/2019 | 3.1981 | 3.3518 | 3.1693 | 3.2655 |
| 05/08/2019 | 3.2942 | 3.419 | 3.1693 | 3.1789 |
| 05/09/2019 | 3.227 | 3.2559 | 3.131 | 3.1886 |
| 05/12/2019 | 3.1886 | 3.2462 | 2.9772 | 3.0925 |
| 05/13/2019 | 3.1021 | 3.227 | 3.0733 | 3.1981 |
| 05/14/2019 | 3.1693 | 3.2174 | 3.1213 | 3.1502 |
| 05/15/2019 | 3.1693 | 3.2078 | 3.1213 | 3.1502 |
| 05/16/2019 | 3.1502 | 3.1597 | 3.083 | 3.131 |
| 05/19/2019 | 3.131 | 3.1597 | 3.083 | 3.0925 |
| 05/20/2019 | 3.1021 | 3.1405 | 3.0253 | 3.054 |
| 05/21/2019 | 3.0638 | 3.0733 | 2.8908 | 2.9004 |
| 05/22/2019 | 2.9196 | 2.9196 | 2.7469 | 2.8717 |
| 05/23/2019 | 2.8428 | 3.1213 | 2.8428 | 3.1117 |
| 05/26/2019 | 3.1021 | 3.2078 | 3.083 | 3.1693 |
| 05/27/2019 | 3.1693 | 3.227 | 3.1502 | 3.1789 |
| 05/28/2019 | 3.1789 | 3.1789 | 3.131 | 3.1502 |
| 05/29/2019 | 3.1502 | 3.2174 | 3.1405 | 3.1693 |
| 05/30/2019 | 3.1693 | 3.1981 | 3.1213 | 3.131 |
| 06/02/2019 | 3.1502 | 3.1789 | 3.1117 | 3.1502 |
| 06/06/2019 | 3.1502 | 3.1981 | 3.0925 | 3.1789 |
| 06/09/2019 | 3.1886 | 3.2655 | 3.1502 | 3.2559 |
| 06/10/2019 | 3.2942 | 3.3518 | 3.2559 | 3.3039 |
| 06/11/2019 | 3.2174 | 3.3039 | 3.2174 | 3.2365 |
| 06/12/2019 | 3.2462 | 3.2462 | 3.1502 | 3.1981 |
| 06/13/2019 | 3.1981 | 3.2559 | 3.1502 | 3.1789 |
| 06/16/2019 | 3.1789 | 3.2174 | 3.1502 | 3.2078 |
| 06/17/2019 | 3.2078 | 3.2655 | 3.1886 | 3.2559 |
| 06/18/2019 | 3.2462 | 3.4095 | 3.227 | 3.3231 |
| 06/19/2019 | 3.3326 | 3.3998 | 3.3134 | 3.3326 |
| 06/20/2019 | 3.3326 | 3.3711 | 3.275 | 3.3614 |
| 06/23/2019 | 3.4399 | 3.4791 | 3.3417 | 3.3713 |
| 06/24/2019 | 3.332 | 3.3614 | 3.2732 | 3.2928 |
| 06/25/2019 | 3.2928 | 3.332 | 3.2537 | 3.2928 |
| 06/26/2019 | 3.283 | 3.3124 | 3.2635 | 3.2732 |
| 06/27/2019 | 3.2732 | 3.283 | 3.2242 | 3.2537 |
| 06/30/2019 | 3.2732 | 3.381 | 3.2732 | 3.3614 |
| 07/01/2019 | 3.381 | 3.4399 | 3.3614 | 3.381 |
| 07/02/2019 | 3.4006 | 3.4105 | 3.3224 | 3.332 |
| 07/03/2019 | 3.3417 | 3.3516 | 3.283 | 3.3027 |
| 07/04/2019 | 3.2928 | 3.4593 | 3.283 | 3.4105 |
| 07/07/2019 | 3.3713 | 3.5182 | 3.3516 | 3.3908 |
| 07/08/2019 | 3.4006 | 3.4693 | 3.2635 | 3.2635 |
| 07/09/2019 | 3.2439 | 3.3516 | 3.2439 | 3.3124 |
| 07/10/2019 | 3.3124 | 3.3417 | 3.2928 | 3.3027 |
| 07/11/2019 | 3.2928 | 3.3224 | 3.2339 | 3.2928 |
| 07/15/2019 | 3.3027 | 3.3224 | 3.2928 | 3.2928 |
| 07/16/2019 | 3.3027 | 3.3224 | 3.2635 | 3.3124 |
| 07/17/2019 | 3.3027 | 3.381 | 3.2928 | 3.3417 |
| 07/18/2019 | 3.3417 | 4.0082 | 3.332 | 3.9592 |
| 07/21/2019 | 3.9397 | 4.0866 | 3.7827 | 3.8612 |
| 07/22/2019 | 4.0866 | 4.2434 | 3.7827 | 3.8024 |
| 07/23/2019 | 3.8024 | 3.8416 | 3.6653 | 3.7634 |
| 07/24/2019 | 3.7827 | 3.7827 | 3.6947 | 3.724 |
| 07/25/2019 | 3.7338 | 3.8809 | 3.724 | 3.8024 |
| 07/28/2019 | 3.8123 | 3.9592 | 3.7926 | 3.822 |
| 07/29/2019 | 3.822 | 3.8612 | 3.6749 | 3.7045 |
| 07/30/2019 | 3.7338 | 3.8024 | 3.5868 | 3.5966 |
| 07/31/2019 | 3.5966 | 3.6261 | 3.4987 | 3.5477 |
| 08/01/2019 | 3.5379 | 3.6554 | 3.5182 | 3.5379 |
| 08/04/2019 | 3.5379 | 3.6749 | 3.4987 | 3.6358 |
| 08/05/2019 | 3.6358 | 3.8416 | 3.5868 | 3.7436 |
| 08/06/2019 | 3.7436 | 3.8416 | 3.6848 | 3.724 |
| 08/07/2019 | 3.724 | 3.7827 | 3.724 | 3.7534 |
| 08/08/2019 | 3.822 | 3.9592 | 3.724 | 3.724 |
| 08/14/2019 | 3.7142 | 3.7338 | 3.6456 | 3.7045 |
| 08/15/2019 | 3.7045 | 3.7926 | 3.6456 | 3.6653 |
| 08/18/2019 | 3.7731 | 3.8024 | 3.6456 | 3.6749 |
| 08/19/2019 | 3.6749 | 3.7534 | 3.6653 | 3.724 |
| 08/20/2019 | 3.7436 | 3.7534 | 3.6653 | 3.7142 |
| 08/21/2019 | 3.7731 | 3.9985 | 3.7338 | 3.8711 |
| 08/22/2019 | 3.8809 | 3.9397 | 3.8318 | 3.8711 |
| 08/25/2019 | 3.8612 | 3.9689 | 3.7827 | 3.8907 |
| 08/26/2019 | 3.9003 | 4.0376 | 3.8907 | 4.0082 |
| 08/27/2019 | 4.0671 | 4.2729 | 3.9689 | 4.1552 |
| 08/28/2019 | 4.1846 | 4.2336 | 4.0573 | 4.1258 |
| 09/01/2019 | 4.1552 | 4.2336 | 4.1258 | 4.2043 |
| 09/02/2019 | 4.2532 | 4.3807 | 4.2141 | 4.3317 |
| 09/03/2019 | 4.3317 | 4.4002 | 4.2532 | 4.3219 |
| 09/04/2019 | 4.3121 | 4.3317 | 4.1552 | 4.1846 |
| 09/05/2019 | 4.2141 | 4.3905 | 4.1651 | 4.263 |
| 09/08/2019 | 4.2729 | 4.3807 | 4.263 | 4.3121 |
| 09/09/2019 | 4.3317 | 4.3317 | 4.2729 | 4.2924 |
| 09/10/2019 | 4.2924 | 4.3317 | 4.2532 | 4.3022 |
| 09/11/2019 | 4.3121 | 4.3219 | 4.263 | 4.263 |
| 09/12/2019 | 4.263 | 4.263 | 4.1846 | 4.2434 |
| 09/15/2019 | 4.2239 | 4.5472 | 4.2043 | 4.5081 |
| 09/16/2019 | 4.5081 | 4.6061 | 4.4002 | 4.5962 |
| 09/17/2019 | 4.5962 | 4.7922 | 4.4884 | 4.704 |
| 09/18/2019 | 4.7236 | 4.9687 | 4.6061 | 4.8608 |
| 09/19/2019 | 4.8903 | 4.8903 | 4.7334 | 4.7922 |
| 09/22/2019 | 4.8019 | 4.8706 | 4.7334 | 4.7629 |
| 09/23/2019 | 4.7629 | 4.8509 | 4.7629 | 4.8509 |
| 09/24/2019 | 4.8608 | 4.8805 | 4.7236 | 4.7236 |
| 09/25/2019 | 4.7531 | 4.8316 | 4.6061 | 4.7727 |
| 09/26/2019 | 4.7727 | 4.8217 | 4.7531 | 4.8019 |
| 09/29/2019 | 4.8019 | 4.8217 | 4.7432 | 4.7727 |
| 09/30/2019 | 4.7531 | 4.8217 | 4.6354 | 4.6844 |
| 10/01/2019 | 4.6844 | 4.8119 | 4.5668 | 4.7334 |
| 10/02/2019 | 4.7432 | 4.7824 | 4.6747 | 4.6942 |
| 10/03/2019 | 4.704 | 4.8413 | 4.6942 | 4.7629 |
| 10/06/2019 | 4.8019 | 4.9882 | 4.7922 | 4.9196 |
| 10/07/2019 | 4.8903 | 4.9785 | 4.7922 | 4.7922 |
| 10/08/2019 | 4.7922 | 4.8509 | 4.557 | 4.5668 |
| 10/09/2019 | 4.5668 | 4.6453 | 4.2141 | 4.5276 |
| 10/10/2019 | 4.6061 | 4.6747 | 4.3905 | 4.4983 |
| 10/13/2019 | 4.4198 | 4.4493 | 4.1651 | 4.2141 |
| 10/14/2019 | 4.0671 | 4.2827 | 4.0671 | 4.2043 |
| 10/15/2019 | 4.116 | 4.1552 | 4.0376 | 4.0769 |
| 10/16/2019 | 4.0866 | 4.1748 | 4.0181 | 4.116 |
| 10/17/2019 | 4.3121 | 4.4099 | 4.2141 | 4.3022 |
| 10/20/2019 | 4.3413 | 4.4099 | 4.2141 | 4.263 |
| 10/21/2019 | 4.2141 | 4.3317 | 4.2141 | 4.3121 |
| 10/22/2019 | 4.3413 | 4.4983 | 4.3022 | 4.4002 |
| 10/23/2019 | 4.4591 | 4.4884 | 4.3807 | 4.4198 |
| 10/24/2019 | 4.4296 | 4.557 | 4.4198 | 4.557 |
| 10/27/2019 | 4.5766 | 4.5865 | 4.4395 | 4.4884 |
| 10/29/2019 | 4.4786 | 4.4786 | 4.2924 | 4.3611 |
| 10/30/2019 | 4.3905 | 4.4198 | 4.3121 | 4.3413 |
| 10/31/2019 | 4.704 | 5.0079 | 4.6747 | 4.6942 |
| 11/03/2019 | 4.7334 | 4.8413 | 4.5865 | 4.7139 |
| 11/04/2019 | 4.7334 | 4.7629 | 4.6649 | 4.7139 |
| 11/05/2019 | 4.7139 | 4.7334 | 4.655 | 4.6649 |
| 11/06/2019 | 4.6747 | 4.8019 | 4.6354 | 4.6942 |
| 11/07/2019 | 4.7139 | 4.7139 | 4.655 | 4.6747 |
| 11/10/2019 | 4.6844 | 4.704 | 4.5962 | 4.6649 |
| 11/11/2019 | 4.655 | 4.7334 | 4.6354 | 4.6942 |
| 11/12/2019 | 4.704 | 4.7432 | 4.6649 | 4.6747 |
| 11/13/2019 | 4.6844 | 4.9393 | 4.6453 | 4.9294 |
| 11/14/2019 | 4.9196 | 5.39 | 4.9098 | 5.2627 |
| 11/17/2019 | 5.292 | 6.0466 | 5.292 | 5.978 |
| 11/18/2019 | 6.0271 | 6.0957 | 5.7822 | 5.8409 |
| 11/19/2019 | 5.8213 | 6.3701 | 5.6055 | 6.0858 |
| 11/20/2019 | 6.0075 | 6.1839 | 5.8899 | 6.0075 |
| 11/21/2019 | 6.0173 | 6.125 | 5.8899 | 5.9388 |
| 11/24/2019 | 5.9388 | 6.0564 | 5.7233 | 5.7525 |
| 11/25/2019 | 5.7723 | 5.8508 | 5.6448 | 5.6743 |
| 11/26/2019 | 5.684 | 5.7135 | 5.4782 | 5.5174 |
| 11/27/2019 | 5.537 | 5.9977 | 5.439 | 5.9388 |
| 11/28/2019 | 5.9291 | 5.9977 | 5.7723 | 5.8508 |
| 12/01/2019 | 5.8801 | 5.9291 | 5.7822 | 5.8508 |
| 12/02/2019 | 5.8604 | 5.9487 | 5.7822 | 5.8801 |
| 12/03/2019 | 5.9094 | 6.2524 | 5.8213 | 6.2524 |
| 12/04/2019 | 6.3211 | 6.3701 | 6.1152 | 6.1839 |
| 12/05/2019 | 6.2329 | 6.2622 | 6.0173 | 6.0369 |
| 12/08/2019 | 6.0466 | 6.2132 | 5.9683 | 6.0466 |
| 12/09/2019 | 6.0564 | 6.1152 | 5.9094 | 5.9487 |
| 12/10/2019 | 5.9388 | 6.1348 | 5.8702 | 6.0271 |
| 12/11/2019 | 6.0858 | 6.2034 | 6.0466 | 6.0466 |
| 12/12/2019 | 6.0858 | 6.2132 | 6.0271 | 6.0858 |
| 12/15/2019 | 6.125 | 6.2034 | 6.0369 | 6.1839 |
| 12/16/2019 | 6.2524 | 6.664 | 6.2232 | 6.6249 |
| 12/17/2019 | 6.664 | 6.7426 | 6.1643 | 6.6542 |
| 12/18/2019 | 6.6444 | 6.7522 | 6.419 | 6.5171 |
| 12/19/2019 | 6.6053 | 6.6053 | 6.125 | 6.2917 |
| 12/22/2019 | 6.3211 | 6.3701 | 6.0858 | 6.1447 |
| 12/23/2019 | 6.1545 | 6.2329 | 6.0957 | 6.1741 |
| 12/24/2019 | 6.1936 | 6.2524 | 6.1545 | 6.1741 |
| 12/25/2019 | 6.2232 | 6.2524 | 6.1447 | 6.1839 |
| 12/26/2019 | 6.1839 | 6.2427 | 6.1741 | 6.1936 |
| 12/29/2019 | 6.2132 | 6.3897 | 6.2034 | 6.2622 |
| 12/30/2019 | 6.3112 | 6.3211 | 6.2232 | 6.2427 |