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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 46.5041
CLOSE 46.5528
Low
LOW 17.7615
High
HIGH 87.9042
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 17.9504 | 18.5568 | 17.7615 | 18.4475 |
| 01/03/2022 | 18.4475 | 19.3121 | 18.4375 | 19.1829 |
| 01/04/2022 | 19.3817 | 19.66 | 18.9642 | 19.1034 |
| 01/05/2022 | 19.0637 | 19.3221 | 18.9145 | 19.1332 |
| 01/06/2022 | 19.1332 | 19.3221 | 18.6859 | 18.9941 |
| 01/09/2022 | 18.9941 | 19.2128 | 18.9045 | 18.9544 |
| 01/10/2022 | 18.9941 | 19.1829 | 18.7059 | 18.7456 |
| 01/11/2022 | 18.7555 | 19.501 | 18.7555 | 19.3817 |
| 01/12/2022 | 19.4214 | 21.1708 | 19.2128 | 21.0714 |
| 01/13/2022 | 21.1708 | 21.3497 | 20.3756 | 20.8528 |
| 01/16/2022 | 20.8528 | 21.8467 | 20.2763 | 21.628 |
| 01/17/2022 | 21.628 | 22.1647 | 20.6141 | 20.7335 |
| 01/18/2022 | 20.6141 | 21.131 | 20.0973 | 20.8925 |
| 01/19/2022 | 21.0117 | 21.6876 | 20.9124 | 21.2901 |
| 01/20/2022 | 21.2901 | 21.3098 | 20.475 | 20.6738 |
| 01/23/2022 | 20.6738 | 20.7732 | 19.4314 | 19.5805 |
| 01/24/2022 | 19.8786 | 19.8786 | 18.8848 | 19.2624 |
| 01/25/2022 | 19.3618 | 19.8687 | 19.1928 | 19.3221 |
| 01/26/2022 | 19.3221 | 20.4154 | 18.6859 | 20.0774 |
| 01/27/2022 | 20.0973 | 20.316 | 19.7991 | 19.9383 |
| 01/30/2022 | 19.9383 | 20.6539 | 19.8786 | 20.4154 |
| 01/31/2022 | 20.5744 | 20.6141 | 20.0973 | 20.2166 |
| 02/01/2022 | 20.2166 | 21.3696 | 20.0774 | 21.1907 |
| 02/02/2022 | 21.2701 | 21.449 | 20.316 | 20.4154 |
| 02/03/2022 | 20.6141 | 21.8666 | 20.4552 | 21.5286 |
| 02/06/2022 | 21.8666 | 23.6754 | 21.8666 | 23.6754 |
| 02/07/2022 | 25.7428 | 26.0411 | 24.4905 | 26.0411 |
| 02/08/2022 | 26.697 | 28.3668 | 26.0411 | 27.1343 |
| 02/09/2022 | 27.1343 | 29.7384 | 25.8423 | 29.5595 |
| 02/10/2022 | 29.4602 | 30.8119 | 27.9891 | 28.1084 |
| 02/13/2022 | 27.6711 | 29.5795 | 26.3393 | 27.1145 |
| 02/14/2022 | 27.7108 | 28.4662 | 26.4784 | 26.856 |
| 02/15/2022 | 26.856 | 27.2338 | 25.9018 | 26.0808 |
| 02/16/2022 | 26.1206 | 28.665 | 26.1007 | 27.9295 |
| 02/17/2022 | 27.9295 | 28.9235 | 27.2338 | 28.0885 |
| 02/20/2022 | 28.3271 | 28.8042 | 27.0946 | 27.2536 |
| 02/21/2022 | 25.9218 | 26.6176 | 25.1465 | 25.4845 |
| 02/22/2022 | 25.6038 | 26.0609 | 24.8483 | 25.1067 |
| 02/23/2022 | 22.7809 | 23.7351 | 22.602 | 22.602 |
| 02/24/2022 | 22.9598 | 24.3513 | 21.9858 | 24.232 |
| 02/27/2022 | 23.7351 | 23.9339 | 23.1189 | 23.1189 |
| 02/28/2022 | 23.2978 | 24.0531 | 23.0394 | 23.7749 |
| 03/01/2022 | 23.7749 | 26.0013 | 23.2778 | 25.0669 |
| 03/02/2022 | 25.1266 | 25.9018 | 25.1266 | 25.3651 |
| 03/03/2022 | 25.3651 | 25.3651 | 23.3774 | 23.9339 |
| 03/06/2022 | 23.8345 | 24.3513 | 23.0592 | 23.7152 |
| 03/07/2022 | 23.5363 | 23.7749 | 23.1785 | 23.3774 |
| 03/08/2022 | 23.5562 | 24.252 | 23.2978 | 24.0333 |
| 03/09/2022 | 24.0731 | 24.3513 | 23.4568 | 23.6158 |
| 03/10/2022 | 23.596 | 23.8147 | 23.2978 | 23.4965 |
| 03/13/2022 | 23.6754 | 24.4309 | 23.5363 | 24.1526 |
| 03/14/2022 | 24.3316 | 24.3513 | 23.2978 | 23.5165 |
| 03/15/2022 | 23.5363 | 24.0333 | 23.5165 | 23.596 |
| 03/16/2022 | 23.8147 | 24.4905 | 23.6158 | 24.0929 |
| 03/17/2022 | 23.8544 | 25.1266 | 23.8544 | 24.9278 |
| 03/20/2022 | 24.9278 | 26.2398 | 24.9278 | 25.8423 |
| 03/21/2022 | 26.1404 | 26.1603 | 25.3254 | 25.564 |
| 03/22/2022 | 25.6435 | 27.0946 | 25.2458 | 26.7766 |
| 03/23/2022 | 26.7766 | 27.0549 | 26.0609 | 26.2398 |
| 03/24/2022 | 26.2398 | 28.8638 | 26.0609 | 28.8638 |
| 03/27/2022 | 28.983 | 29.4204 | 27.6115 | 27.9494 |
| 03/28/2022 | 27.9494 | 28.7048 | 26.6573 | 27.6115 |
| 03/29/2022 | 27.85 | 27.85 | 27.1343 | 27.5518 |
| 03/30/2022 | 27.5718 | 28.0288 | 27.2735 | 27.5518 |
| 03/31/2022 | 27.9097 | 28.2873 | 27.4126 | 27.9295 |
| 04/03/2022 | 28.1084 | 30.7126 | 27.6512 | 30.7126 |
| 04/04/2022 | 31.0505 | 33.7739 | 31.0107 | 33.7739 |
| 04/05/2022 | 33.7539 | 36.7755 | 32.4817 | 34.8473 |
| 04/06/2022 | 35.2846 | 38.3261 | 34.9467 | 38.3261 |
| 04/07/2022 | 38.6441 | 40.5326 | 36.8154 | 37.2923 |
| 04/10/2022 | 37.3123 | 41.0097 | 36.1792 | 41.0097 |
| 04/11/2022 | 40.7711 | 41.2482 | 36.9147 | 37.2527 |
| 04/12/2022 | 37.2923 | 39.4989 | 36.2985 | 37.7695 |
| 04/13/2022 | 37.7695 | 38.2465 | 36.4376 | 36.7755 |
| 04/14/2022 | 36.7755 | 36.8154 | 35.4039 | 36.2189 |
| 04/17/2022 | 36.2189 | 36.9743 | 34.41 | 35.9605 |
| 04/18/2022 | 36.1593 | 36.6562 | 35.702 | 35.9803 |
| 04/19/2022 | 36.0002 | 37.7297 | 35.7419 | 36.5966 |
| 04/20/2022 | 36.7755 | 37.3917 | 36.3779 | 36.8154 |
| 04/21/2022 | 36.8154 | 36.8947 | 35.0858 | 35.4238 |
| 04/24/2022 | 37.3719 | 38.9622 | 37.3719 | 38.9622 |
| 04/25/2022 | 39.976 | 42.8584 | 39.976 | 42.8584 |
| 04/26/2022 | 45.2438 | 47.1323 | 44.2102 | 47.1323 |
| 04/27/2022 | 46.7943 | 47.1323 | 42.421 | 46.695 |
| 04/28/2022 | 44.727 | 45.6613 | 43.733 | 44.4686 |
| 05/04/2022 | 44.2897 | 45.7805 | 42.1229 | 45.0252 |
| 05/05/2022 | 45.0052 | 45.0052 | 43.4348 | 43.574 |
| 05/08/2022 | 43.574 | 43.733 | 42.103 | 42.3018 |
| 05/09/2022 | 42.2422 | 46.516 | 42.0235 | 46.516 |
| 05/10/2022 | 46.516 | 51.1378 | 44.9655 | 51.1378 |
| 05/11/2022 | 50.9887 | 55.1136 | 48.4642 | 53.9706 |
| 05/12/2022 | 53.3742 | 53.9706 | 49.6967 | 53.076 |
| 05/15/2022 | 52.6287 | 52.7778 | 50.442 | 50.8893 |
| 05/16/2022 | 50.8893 | 51.6845 | 48.3647 | 49.3587 |
| 05/17/2022 | 50.9887 | 54.2687 | 50.6409 | 53.573 |
| 05/19/2022 | 53.573 | 54.1693 | 50.6905 | 51.1876 |
| 05/22/2022 | 51.1876 | 51.3366 | 48.6828 | 49.4978 |
| 05/23/2022 | 49.4978 | 53.1753 | 48.9015 | 51.5851 |
| 05/24/2022 | 50.2433 | 53.0264 | 50.1936 | 51.7342 |
| 05/25/2022 | 51.7839 | 53.1753 | 51.1876 | 51.3862 |
| 05/26/2022 | 51.3862 | 52.3307 | 49.4978 | 50.6905 |
| 05/29/2022 | 52.1318 | 52.1318 | 49.5575 | 49.5575 |
| 05/30/2022 | 49.5972 | 50.5912 | 47.1521 | 49.6967 |
| 05/31/2022 | 49.7463 | 49.8458 | 48.8021 | 49.1003 |
| 06/01/2022 | 49.0009 | 50.293 | 48.5834 | 49.7961 |
| 06/02/2022 | 49.7961 | 51.2869 | 49.0009 | 49.8954 |
| 06/05/2022 | 50.0445 | 51.1378 | 49.4581 | 50.0445 |
| 06/06/2022 | 50.4918 | 50.9887 | 49.6569 | 50.0445 |
| 06/07/2022 | 50.0942 | 55.0142 | 50.0445 | 55.0142 |
| 06/08/2022 | 55.0142 | 59.6359 | 52.3307 | 56.9524 |
| 06/09/2022 | 56.6541 | 59.0893 | 54.2191 | 56.8033 |
| 06/12/2022 | 56.6044 | 56.7536 | 52.1815 | 53.9208 |
| 06/13/2022 | 54.5669 | 54.5669 | 50.9391 | 52.8773 |
| 06/14/2022 | 53.1753 | 53.3245 | 51.2869 | 51.2869 |
| 06/15/2022 | 51.2869 | 53.076 | 49.637 | 50.2433 |
| 06/16/2022 | 50.3924 | 51.1378 | 49.9451 | 50.6905 |
| 06/19/2022 | 51.3862 | 51.3862 | 48.822 | 49.3785 |
| 06/20/2022 | 49.5972 | 51.0882 | 48.7027 | 49.7961 |
| 06/21/2022 | 49.7961 | 50.0942 | 48.2256 | 48.8021 |
| 06/22/2022 | 48.8816 | 49.8458 | 48.4244 | 49.3985 |
| 06/23/2022 | 49.637 | 53.1257 | 49.6171 | 51.3366 |
| 06/26/2022 | 51.1876 | 52.43 | 49.6569 | 50.1936 |
| 06/27/2022 | 50.2433 | 50.4918 | 47.7485 | 48.7823 |
| 06/28/2022 | 48.9015 | 49.0406 | 46.019 | 46.0787 |
| 06/29/2022 | 46.0787 | 48.6828 | 44.5679 | 45.721 |
| 06/30/2022 | 46.019 | 47.0925 | 45.721 | 45.8998 |
| 07/03/2022 | 46.019 | 47.3509 | 44.5679 | 44.7866 |
| 07/04/2022 | 44.4288 | 44.9257 | 43.0175 | 43.733 |
| 07/05/2022 | 43.8524 | 44.8291 | 43.1947 | 44.8291 |
| 07/06/2022 | 44.8291 | 47.0417 | 44.2511 | 45.8457 |
| 07/07/2022 | 46.0451 | 46.3042 | 44.6498 | 45.0285 |
| 07/12/2022 | 45.0485 | 47.7792 | 45.0285 | 46.643 |
| 07/13/2022 | 46.8424 | 47.0815 | 45.3474 | 45.3674 |
| 07/17/2022 | 45.447 | 45.8059 | 44.7494 | 45.0883 |
| 07/18/2022 | 45.0883 | 47.839 | 44.8491 | 46.8025 |
| 07/19/2022 | 46.8424 | 48.6961 | 46.8025 | 48.3772 |
| 07/20/2022 | 48.7559 | 48.8357 | 46.9421 | 47.56 |
| 07/21/2022 | 47.5799 | 50.1811 | 47.5799 | 48.4768 |
| 07/24/2022 | 48.5566 | 50.231 | 48.5566 | 49.2343 |
| 07/25/2022 | 49.334 | 49.4736 | 46.9021 | 48.1978 |
| 07/26/2022 | 48.1978 | 48.3772 | 47.3407 | 47.4603 |
| 07/27/2022 | 47.4603 | 50.0815 | 47.1413 | 48.6961 |
| 07/28/2022 | 49.035 | 49.633 | 47.8589 | 48.3572 |
| 07/31/2022 | 48.3972 | 48.7161 | 47.7792 | 48.3374 |
| 08/01/2022 | 48.3772 | 52.0748 | 47.9587 | 51.3272 |
| 08/02/2022 | 51.3272 | 51.7757 | 49.334 | 49.9319 |
| 08/03/2022 | 50.1811 | 50.9287 | 49.4336 | 49.7327 |
| 08/04/2022 | 52.0249 | 54.3172 | 50.7791 | 51.3272 |
| 08/07/2022 | 51.5266 | 52.0249 | 48.9752 | 49.8323 |
| 08/08/2022 | 49.9319 | 50.1313 | 48.3374 | 48.6364 |
| 08/09/2022 | 48.138 | 48.7759 | 46.8623 | 47.9387 |
| 08/10/2022 | 47.9587 | 48.6364 | 47.7394 | 47.8589 |
| 08/11/2022 | 47.8589 | 48.9353 | 47.241 | 48.2975 |
| 08/14/2022 | 48.2975 | 48.8357 | 47.54 | 47.9985 |
| 08/15/2022 | 48.0981 | 48.3174 | 46.8823 | 47.7792 |
| 08/16/2022 | 48.2177 | 48.3174 | 47.6397 | 47.7991 |
| 08/17/2022 | 47.839 | 47.839 | 46.8225 | 47.4204 |
| 08/18/2022 | 47.5998 | 47.9387 | 47.0617 | 47.1812 |
| 08/21/2022 | 47.4802 | 47.4802 | 46.9619 | 47.1215 |
| 08/22/2022 | 47.5201 | 47.8191 | 47.0019 | 47.0617 |
| 08/23/2022 | 47.0617 | 47.3008 | 45.8258 | 45.8856 |
| 08/24/2022 | 45.9055 | 47.6995 | 45.9055 | 47.4802 |
| 08/25/2022 | 48.0383 | 48.1181 | 46.8025 | 46.9619 |
| 08/28/2022 | 46.9421 | 47.241 | 46.3042 | 46.8823 |
| 08/30/2022 | 46.9421 | 47.4603 | 45.9454 | 46.4238 |
| 08/31/2022 | 46.4238 | 46.4636 | 45.5068 | 45.7062 |
| 09/01/2022 | 45.7062 | 48.7161 | 45.7062 | 48.2576 |
| 09/04/2022 | 48.736 | 48.8357 | 47.4802 | 47.7394 |
| 09/05/2022 | 47.7394 | 47.7394 | 46.364 | 46.9421 |
| 09/06/2022 | 47.6397 | 48.6762 | 46.4636 | 47.839 |
| 09/07/2022 | 48.0383 | 48.7161 | 47.56 | 47.6397 |
| 09/08/2022 | 47.7194 | 48.2377 | 46.6032 | 46.8623 |
| 09/11/2022 | 47.0417 | 49.7526 | 46.4438 | 48.5566 |
| 09/12/2022 | 49.1347 | 49.7327 | 46.6829 | 46.7228 |
| 09/13/2022 | 46.7228 | 47.4005 | 46.0451 | 47.2211 |
| 09/14/2022 | 47.3208 | 49.5732 | 47.1015 | 49.4336 |
| 09/15/2022 | 49.633 | 53.9185 | 49.633 | 52.0748 |
| 09/18/2022 | 53.8189 | 54.9152 | 51.0283 | 51.0283 |
| 09/19/2022 | 50.8289 | 53.3206 | 49.9818 | 52.7725 |
| 09/20/2022 | 52.8223 | 53.3206 | 47.8589 | 50.1313 |
| 09/21/2022 | 50.2808 | 51.427 | 49.5931 | 50.0815 |
| 09/22/2022 | 50.1313 | 50.8289 | 49.2343 | 49.4536 |
| 09/25/2022 | 49.334 | 49.334 | 48.3374 | 48.6961 |
| 09/26/2022 | 48.736 | 50.8787 | 48.736 | 49.2144 |
| 09/27/2022 | 49.2742 | 49.613 | 47.3606 | 47.56 |
| 09/28/2022 | 47.6796 | 48.5168 | 45.9653 | 47.1015 |
| 09/29/2022 | 47.1812 | 48.8157 | 46.8424 | 48.8157 |
| 10/02/2022 | 48.8157 | 49.6729 | 47.8989 | 49.4934 |
| 10/03/2022 | 49.8323 | 52.4236 | 49.2144 | 52.324 |
| 10/04/2022 | 52.3738 | 53.9185 | 50.9287 | 51.5266 |
| 10/05/2022 | 51.5266 | 54.4667 | 51.2774 | 53.2708 |
| 10/06/2022 | 54.5664 | 58.5529 | 54.1678 | 58.5529 |
| 10/09/2022 | 60.4466 | 61.8918 | 57.7059 | 59.2008 |
| 10/10/2022 | 59.9981 | 65.081 | 58.6028 | 65.081 |
| 10/11/2022 | 66.6258 | 68.1208 | 63.3867 | 63.8352 |
| 10/12/2022 | 63.6857 | 67.2737 | 61.9416 | 62.4897 |
| 10/13/2022 | 63.287 | 65.0312 | 62.1409 | 62.5894 |
| 10/16/2022 | 62.5894 | 63.4365 | 59.4998 | 60.6957 |
| 10/17/2022 | 60.7954 | 62.4897 | 60.1974 | 61.1941 |
| 10/18/2022 | 62.1907 | 62.5395 | 59.7988 | 59.8984 |
| 10/19/2022 | 59.8984 | 63.6857 | 59.4998 | 62.0412 |
| 10/20/2022 | 62.091 | 62.3901 | 60.5961 | 61.2439 |
| 10/23/2022 | 62.7887 | 64.184 | 61.2439 | 63.6857 |
| 10/24/2022 | 63.9846 | 65.4299 | 60.7954 | 61.7921 |
| 10/25/2022 | 60.6957 | 60.7954 | 56.8089 | 59.9483 |
| 10/26/2022 | 59.9483 | 59.9981 | 58.254 | 58.254 |
| 10/27/2022 | 58.254 | 60.5961 | 58.1044 | 58.4035 |
| 10/30/2022 | 58.6028 | 59.4499 | 55.8122 | 57.8055 |
| 10/31/2022 | 57.8055 | 58.0048 | 56.5099 | 57.4068 |
| 11/01/2022 | 57.4068 | 58.6527 | 56.7091 | 57.7557 |
| 11/02/2022 | 57.955 | 60.6459 | 57.955 | 59.6991 |
| 11/03/2022 | 59.7988 | 60.8951 | 58.3038 | 58.6028 |
| 11/06/2022 | 58.7025 | 60.4965 | 58.4035 | 59.1012 |
| 11/07/2022 | 59.2008 | 61.7921 | 58.6028 | 59.4499 |
| 11/08/2022 | 59.4499 | 59.8984 | 57.4068 | 57.5065 |
| 11/09/2022 | 57.5065 | 59.6493 | 56.9085 | 59.4001 |
| 11/10/2022 | 59.5995 | 63.1376 | 58.5529 | 61.8918 |
| 11/13/2022 | 62.7887 | 68.0709 | 62.7887 | 68.0709 |
| 11/14/2022 | 70.7618 | 74.8481 | 70.7618 | 74.8481 |
| 11/15/2022 | 76.9909 | 79.7317 | 71.1605 | 73.0043 |
| 11/16/2022 | 73.0043 | 73.104 | 65.9282 | 69.4164 |
| 11/17/2022 | 69.4663 | 74.7484 | 69.4164 | 71.7586 |
| 11/20/2022 | 72.1073 | 73.5026 | 70.2635 | 70.8616 |
| 11/21/2022 | 70.8616 | 74.2003 | 70.2635 | 70.8616 |
| 11/22/2022 | 71.1605 | 72.0077 | 70.2635 | 70.8616 |
| 11/23/2022 | 70.9612 | 74.6986 | 70.9114 | 72.9545 |
| 11/24/2022 | 77.7384 | 79.2334 | 73.8515 | 76.0441 |
| 11/27/2022 | 76.2933 | 79.1337 | 72.506 | 73.0043 |
| 11/28/2022 | 73.0043 | 73.2535 | 70.5626 | 71.4097 |
| 11/29/2022 | 71.4097 | 73.4528 | 71.3101 | 71.9579 |
| 11/30/2022 | 72.1073 | 75.0475 | 71.3101 | 73.7518 |
| 12/01/2022 | 74.001 | 81.127 | 70.5127 | 81.127 |
| 12/04/2022 | 84.117 | 85.4624 | 79.9311 | 79.9311 |
| 12/05/2022 | 80.3796 | 86.6085 | 77.9875 | 83.0207 |
| 12/06/2022 | 83.6685 | 84.5156 | 75.7451 | 78.5856 |
| 12/07/2022 | 78.5856 | 83.4193 | 75.9943 | 78.1869 |
| 12/08/2022 | 78.2367 | 84.2166 | 78.1869 | 83.7183 |
| 12/11/2022 | 84.6153 | 85.4126 | 81.426 | 81.725 |
| 12/12/2022 | 81.9243 | 83.7183 | 80.7283 | 81.8745 |
| 12/13/2022 | 82.1735 | 87.9042 | 80.3796 | 85.0139 |
| 12/14/2022 | 85.0139 | 87.9042 | 81.2267 | 82.5223 |
| 12/15/2022 | 83.22 | 83.6186 | 79.0839 | 81.6253 |
| 12/18/2022 | 80.7283 | 81.426 | 79.4826 | 79.8812 |
| 12/19/2022 | 79.7317 | 80.23 | 75.7451 | 78.1371 |
| 12/20/2022 | 78.1371 | 80.1802 | 78.1371 | 79.1337 |
| 12/21/2022 | 79.1337 | 80.7283 | 78.5856 | 79.0839 |
| 12/22/2022 | 77.7384 | 79.7317 | 77.4394 | 78.3862 |
| 12/25/2022 | 78.4858 | 79.7317 | 78.1869 | 78.5358 |
| 12/26/2022 | 78.6354 | 79.7815 | 74.7484 | 75.9445 |
| 12/27/2022 | 76.1936 | 77.8381 | 72.8548 | 74.3996 |
| 12/28/2022 | 74.6488 | 78.0873 | 74.3498 | 77.7384 |
| 12/29/2022 | 77.7384 | 78.7351 | 75.7451 | 76.5922 |