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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 87.5733
CLOSE 87.4452
Low
LOW 46.344
High
HIGH 162.7094
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 77.2899 | 78.2367 | 76.7418 | 77.3896 |
| 01/02/2023 | 77.6886 | 77.7384 | 73.9013 | 74.2003 |
| 01/03/2023 | 74.2501 | 75.4461 | 72.1073 | 72.9545 |
| 01/04/2023 | 72.9545 | 72.9545 | 66.6258 | 67.2737 |
| 01/05/2023 | 67.2737 | 71.7586 | 61.7921 | 70.0642 |
| 01/08/2023 | 70.0642 | 72.8548 | 68.0709 | 70.2635 |
| 01/09/2023 | 72.2569 | 77.2899 | 70.3134 | 77.2899 |
| 01/10/2023 | 78.0873 | 78.3862 | 70.1141 | 70.1141 |
| 01/11/2023 | 70.8118 | 73.0541 | 63.1376 | 69.7154 |
| 01/12/2023 | 69.7652 | 74.7484 | 69.2669 | 70.3633 |
| 01/15/2023 | 71.2603 | 72.9545 | 70.2635 | 72.1073 |
| 01/16/2023 | 72.1073 | 74.1505 | 71.6588 | 72.2569 |
| 01/17/2023 | 72.3067 | 74.4993 | 71.7586 | 72.8548 |
| 01/18/2023 | 73.7518 | 78.7351 | 72.8548 | 75.3963 |
| 01/19/2023 | 75.3963 | 82.9209 | 73.8016 | 80.2798 |
| 01/22/2023 | 80.3297 | 85.7115 | 78.5358 | 82.9708 |
| 01/23/2023 | 83.0705 | 84.7149 | 79.1337 | 79.3828 |
| 01/24/2023 | 79.3828 | 80.4792 | 74.001 | 76.9909 |
| 01/25/2023 | 77.1903 | 77.6388 | 74.001 | 74.6986 |
| 01/26/2023 | 74.6986 | 79.2832 | 73.5525 | 76.0441 |
| 01/29/2023 | 76.4428 | 79.2832 | 74.2501 | 74.7484 |
| 01/30/2023 | 74.9478 | 75.2468 | 69.8649 | 71.3101 |
| 01/31/2023 | 71.3101 | 73.6024 | 67.772 | 67.772 |
| 02/01/2023 | 67.9214 | 71.7586 | 65.8285 | 71.5094 |
| 02/02/2023 | 71.5094 | 78.6354 | 71.5094 | 77.7384 |
| 02/05/2023 | 75.2468 | 75.4461 | 71.5094 | 73.3532 |
| 02/06/2023 | 73.3532 | 77.4394 | 66.0278 | 66.7254 |
| 02/14/2023 | 66.7254 | 73.3532 | 66.7254 | 73.3532 |
| 02/15/2023 | 74.3498 | 80.0805 | 69.2171 | 69.4663 |
| 02/16/2023 | 70.0642 | 70.0642 | 65.7786 | 67.772 |
| 02/19/2023 | 67.8716 | 69.2669 | 66.7254 | 68.4696 |
| 02/20/2023 | 68.4197 | 70.5127 | 67.6723 | 68.5194 |
| 02/21/2023 | 68.7188 | 69.3665 | 66.4763 | 66.7254 |
| 02/22/2023 | 66.7254 | 69.0178 | 66.0776 | 68.1208 |
| 02/23/2023 | 68.3699 | 69.0676 | 67.4231 | 68.5693 |
| 02/26/2023 | 68.5693 | 69.3665 | 67.2737 | 68.2703 |
| 02/27/2023 | 68.2703 | 70.7618 | 68.1706 | 69.1673 |
| 02/28/2023 | 69.4164 | 70.7618 | 68.8184 | 70.0642 |
| 03/01/2023 | 70.2635 | 70.2635 | 65.7786 | 67.6224 |
| 03/02/2023 | 67.6224 | 69.2171 | 65.7786 | 67.9713 |
| 03/05/2023 | 68.2703 | 69.2669 | 67.3733 | 68.1706 |
| 03/06/2023 | 68.7188 | 69.8649 | 68.2205 | 68.2703 |
| 03/07/2023 | 68.5194 | 70.712 | 67.6723 | 70.1639 |
| 03/08/2023 | 70.1639 | 71.7086 | 68.5693 | 69.2669 |
| 03/09/2023 | 68.8682 | 70.0642 | 68.2703 | 69.0676 |
| 03/12/2023 | 68.7686 | 69.0676 | 66.2769 | 67.6224 |
| 03/13/2023 | 67.7221 | 68.2703 | 65.7288 | 66.8252 |
| 03/14/2023 | 67.6224 | 67.7221 | 65.7288 | 66.1773 |
| 03/15/2023 | 66.1773 | 68.1706 | 66.1773 | 66.9248 |
| 03/16/2023 | 67.2737 | 67.7221 | 65.9282 | 66.2271 |
| 03/19/2023 | 66.2769 | 66.5261 | 63.287 | 63.9846 |
| 03/20/2023 | 64.782 | 64.782 | 61.9416 | 62.3402 |
| 03/21/2023 | 62.4399 | 63.7854 | 61.2937 | 62.5894 |
| 03/22/2023 | 62.6891 | 68.6191 | 62.6392 | 66.0278 |
| 03/23/2023 | 66.0278 | 69.7154 | 66.0278 | 68.8682 |
| 03/26/2023 | 69.1174 | 71.7586 | 67.0244 | 68.2205 |
| 03/27/2023 | 68.8184 | 68.8184 | 64.8318 | 65.4299 |
| 03/28/2023 | 65.4299 | 65.8285 | 63.4863 | 64.6823 |
| 03/29/2023 | 65.7786 | 65.7786 | 63.5362 | 63.7854 |
| 03/30/2023 | 63.9846 | 64.2837 | 62.3402 | 62.988 |
| 04/02/2023 | 62.988 | 63.1376 | 59.8486 | 61.5927 |
| 04/03/2023 | 61.8918 | 62.988 | 60.8452 | 61.7422 |
| 04/04/2023 | 62.1409 | 63.287 | 60.7954 | 60.9449 |
| 04/05/2023 | 60.9449 | 61.6425 | 60.1476 | 60.6459 |
| 04/06/2023 | 60.6459 | 62.1409 | 60.2971 | 61.7921 |
| 04/09/2023 | 61.9416 | 66.576 | 61.8918 | 64.782 |
| 04/10/2023 | 68.2703 | 68.2703 | 61.7921 | 63.7854 |
| 04/11/2023 | 63.7854 | 64.2837 | 62.6392 | 62.988 |
| 04/12/2023 | 62.988 | 64.4831 | 62.7887 | 64.2837 |
| 04/13/2023 | 64.2837 | 64.5827 | 63.3369 | 64.1342 |
| 04/16/2023 | 64.1342 | 66.5261 | 62.9382 | 65.2803 |
| 04/17/2023 | 65.2803 | 65.679 | 63.5861 | 64.4331 |
| 04/18/2023 | 63.885 | 64.8318 | 63.3867 | 63.6857 |
| 04/19/2023 | 63.7854 | 64.2837 | 63.287 | 63.5861 |
| 04/23/2023 | 63.7355 | 64.6823 | 62.8884 | 62.988 |
| 04/24/2023 | 62.988 | 63.4863 | 61.4931 | 61.4931 |
| 04/25/2023 | 61.4931 | 62.0412 | 60.048 | 60.5463 |
| 04/26/2023 | 60.5463 | 61.4931 | 59.8486 | 60.1476 |
| 04/27/2023 | 60.2971 | 60.6957 | 55.862 | 56.8587 |
| 05/01/2023 | 56.8587 | 57.9051 | 53.6694 | 54.2674 |
| 05/02/2023 | 50.6795 | 51.8257 | 49.334 | 50.3804 |
| 05/03/2023 | 50.3804 | 54.7159 | 50.0317 | 52.324 |
| 05/04/2023 | 52.4236 | 53.4202 | 49.8124 | 50.3306 |
| 05/07/2023 | 49.8323 | 51.3272 | 49.7725 | 51.3272 |
| 05/08/2023 | 51.5266 | 51.7757 | 49.5333 | 49.8323 |
| 05/09/2023 | 49.8323 | 51.8755 | 49.2542 | 49.8821 |
| 05/10/2023 | 50.0317 | 53.1212 | 49.6529 | 51.5764 |
| 05/11/2023 | 51.5764 | 52.324 | 49.8323 | 50.4303 |
| 05/14/2023 | 49.1945 | 50.8787 | 46.344 | 49.633 |
| 05/15/2023 | 49.7725 | 52.324 | 49.5134 | 51.128 |
| 05/16/2023 | 51.4768 | 54.965 | 51.1778 | 53.7691 |
| 05/17/2023 | 53.7691 | 54.6661 | 52.4236 | 53.3206 |
| 05/21/2023 | 53.3206 | 57.7557 | 51.427 | 52.1246 |
| 05/22/2023 | 51.9253 | 52.4236 | 50.7293 | 51.4768 |
| 05/23/2023 | 51.6761 | 52.324 | 49.8323 | 50.3306 |
| 05/24/2023 | 50.3306 | 51.3272 | 49.9319 | 50.4802 |
| 05/25/2023 | 50.5798 | 52.2741 | 50.3306 | 52.2242 |
| 05/28/2023 | 53.3206 | 54.6661 | 52.9717 | 54.1179 |
| 05/29/2023 | 55.0149 | 57.8553 | 54.3172 | 57.6061 |
| 05/30/2023 | 57.6061 | 59.4998 | 56.0115 | 57.955 |
| 05/31/2023 | 58.0048 | 59.4998 | 57.8055 | 59.3004 |
| 06/01/2023 | 59.3004 | 62.5395 | 59.3004 | 60.6459 |
| 06/04/2023 | 61.7921 | 61.9416 | 58.7523 | 61.7422 |
| 06/05/2023 | 61.7921 | 61.7921 | 60.048 | 60.4466 |
| 06/06/2023 | 60.8951 | 63.2372 | 60.8951 | 61.8419 |
| 06/07/2023 | 61.7422 | 62.1907 | 59.7988 | 60.7456 |
| 06/08/2023 | 60.7954 | 64.184 | 60.1974 | 62.6891 |
| 06/11/2023 | 62.7887 | 64.184 | 62.091 | 62.5894 |
| 06/12/2023 | 62.6392 | 62.6891 | 59.5497 | 60.0978 |
| 06/13/2023 | 60.1476 | 62.7887 | 59.6991 | 59.7988 |
| 06/14/2023 | 59.8486 | 62.3901 | 59.7988 | 61.8918 |
| 06/15/2023 | 61.8918 | 63.1874 | 61.3934 | 61.7921 |
| 06/18/2023 | 61.4433 | 62.0412 | 59.5995 | 60.4965 |
| 06/19/2023 | 60.3967 | 61.6924 | 59.5497 | 59.5497 |
| 06/20/2023 | 59.5497 | 60.3967 | 57.3072 | 57.6559 |
| 06/21/2023 | 57.7059 | 61.5927 | 57.6559 | 60.5961 |
| 06/22/2023 | 60.9948 | 66.6258 | 60.9948 | 64.8318 |
| 06/25/2023 | 65.0312 | 71.3101 | 65.0312 | 71.3101 |
| 06/26/2023 | 72.2569 | 78.436 | 71.8582 | 78.436 |
| 07/02/2023 | 80.7283 | 85.6617 | 77.7384 | 80.7283 |
| 07/03/2023 | 83.0207 | 88.6517 | 82.4226 | 88.0537 |
| 07/04/2023 | 88.2032 | 90.6948 | 84.117 | 85.4126 |
| 07/05/2023 | 88.1534 | 89.6981 | 83.2698 | 83.9675 |
| 07/06/2023 | 84.1668 | 86.1102 | 82.7217 | 83.1203 |
| 07/09/2023 | 83.1203 | 84.6651 | 81.9741 | 83.22 |
| 07/10/2023 | 84.2166 | 88.1036 | 80.0307 | 84.7149 |
| 07/11/2023 | 85.1634 | 86.1102 | 83.0705 | 84.416 |
| 07/12/2023 | 84.416 | 92.8376 | 84.416 | 92.1898 |
| 07/13/2023 | 92.1898 | 92.3891 | 86.7083 | 88.5022 |
| 07/16/2023 | 88.6019 | 97.3225 | 86.8079 | 93.6349 |
| 07/17/2023 | 93.6349 | 95.678 | 88.6517 | 89.6981 |
| 07/18/2023 | 88.7015 | 93.6847 | 86.2099 | 90.4955 |
| 07/19/2023 | 92.7878 | 92.7878 | 88.2032 | 89.9473 |
| 07/20/2023 | 90.0968 | 92.9372 | 88.9507 | 91.1932 |
| 07/23/2023 | 91.6915 | 92.5387 | 90.1466 | 90.4955 |
| 07/24/2023 | 90.5453 | 96.874 | 87.7049 | 93.0868 |
| 07/25/2023 | 94.1831 | 94.9804 | 89.4989 | 91.9904 |
| 07/26/2023 | 92.0402 | 99.4653 | 90.7945 | 96.9238 |
| 07/27/2023 | 97.0235 | 98.1697 | 94.1831 | 94.9804 |
| 07/30/2023 | 94.8307 | 95.8289 | 92.8841 | 93.7825 |
| 07/31/2023 | 93.7825 | 97.1266 | 92.3351 | 95.779 |
| 08/01/2023 | 95.779 | 97.7754 | 93.0838 | 93.533 |
| 08/02/2023 | 93.533 | 97.7255 | 92.8841 | 93.4332 |
| 08/03/2023 | 90.6381 | 92.3351 | 88.1426 | 90.8378 |
| 08/06/2023 | 90.8378 | 93.533 | 90.5383 | 91.9857 |
| 08/07/2023 | 91.836 | 92.2353 | 89.8396 | 90.6381 |
| 08/08/2023 | 90.6381 | 91.5865 | 88.3422 | 88.6916 |
| 08/09/2023 | 87.893 | 89.9394 | 79.8574 | 80.5062 |
| 08/10/2023 | 80.5062 | 87.2442 | 80.5062 | 86.1961 |
| 08/13/2023 | 86.2959 | 88.8913 | 85.5472 | 86.6453 |
| 08/14/2023 | 86.6453 | 87.344 | 84.8485 | 85.5971 |
| 08/15/2023 | 86.0463 | 89.7398 | 84.7487 | 86.3458 |
| 08/16/2023 | 86.4955 | 91.3868 | 86.4955 | 89.1907 |
| 08/17/2023 | 89.1907 | 91.836 | 86.8449 | 87.6435 |
| 08/20/2023 | 87.6934 | 90.5383 | 87.4439 | 89.3405 |
| 08/21/2023 | 89.3405 | 90.6881 | 88.4421 | 90.2888 |
| 08/22/2023 | 90.6881 | 94.4314 | 90.3886 | 91.3369 |
| 08/23/2023 | 91.3369 | 92.4848 | 87.4439 | 88.7914 |
| 08/24/2023 | 88.8414 | 90.0891 | 86.9447 | 89.6399 |
| 08/27/2023 | 89.6898 | 92.3351 | 89.6898 | 90.6881 |
| 08/28/2023 | 90.6381 | 90.6381 | 88.3922 | 90.1889 |
| 08/30/2023 | 89.7398 | 99.1729 | 89.4403 | 99.1729 |
| 08/31/2023 | 102.4171 | 107.4082 | 93.533 | 94.8307 |
| 09/03/2023 | 94.8806 | 97.0267 | 92.8841 | 93.6328 |
| 09/04/2023 | 93.7326 | 101.8182 | 91.836 | 100.221 |
| 09/05/2023 | 100.3209 | 110.2032 | 99.5223 | 110.2032 |
| 09/06/2023 | 112.7986 | 120.1854 | 102.4171 | 103.2157 |
| 09/07/2023 | 103.615 | 109.5045 | 98.574 | 101.1194 |
| 09/10/2023 | 101.3191 | 102.5169 | 96.2781 | 96.5276 |
| 09/11/2023 | 96.5276 | 102.5169 | 96.5276 | 100.9198 |
| 09/12/2023 | 101.4189 | 103.016 | 97.0267 | 97.7255 |
| 09/13/2023 | 97.7255 | 97.7255 | 91.1872 | 95.1301 |
| 09/14/2023 | 95.8289 | 97.9251 | 94.3316 | 95.4296 |
| 09/17/2023 | 95.4296 | 102.6168 | 93.7326 | 94.2317 |
| 09/18/2023 | 94.2317 | 98.3244 | 93.5829 | 95.9287 |
| 09/19/2023 | 96.4278 | 97.2264 | 93.6827 | 94.1319 |
| 09/20/2023 | 94.1319 | 97.3262 | 92.8342 | 96.7273 |
| 09/21/2023 | 96.8271 | 99.0731 | 96.0285 | 98.3743 |
| 09/24/2023 | 98.3743 | 102.5169 | 97.426 | 101.0196 |
| 09/25/2023 | 101.0196 | 102.5169 | 98.3244 | 99.8217 |
| 09/26/2023 | 99.8217 | 104.6132 | 98.3743 | 101.0196 |
| 09/27/2023 | 103.1159 | 103.5152 | 99.0731 | 99.5223 |
| 09/28/2023 | 99.672 | 102.5169 | 99.0731 | 100.9198 |
| 10/01/2023 | 100.9198 | 103.3155 | 99.3226 | 102.1176 |
| 10/02/2023 | 102.1176 | 111.3012 | 102.1176 | 108.7059 |
| 10/03/2023 | 108.7059 | 114.9947 | 105.3119 | 108.3066 |
| 10/04/2023 | 108.2068 | 110.4029 | 102.8164 | 104.8128 |
| 10/05/2023 | 104.713 | 108.7059 | 102.9162 | 103.8146 |
| 10/08/2023 | 99.5722 | 103.5152 | 99.0232 | 99.4724 |
| 10/09/2023 | 101.3191 | 108.0071 | 100.82 | 106.8093 |
| 10/10/2023 | 106.8093 | 117.4902 | 105.0125 | 117.4902 |
| 10/11/2023 | 118.2888 | 129.1693 | 117.8895 | 129.1693 |
| 10/12/2023 | 131.9644 | 142.0463 | 116.2923 | 116.2923 |
| 10/15/2023 | 118.5882 | 127.8717 | 115.1943 | 127.8717 |
| 10/16/2023 | 131.9644 | 140.6488 | 124.2781 | 125.3761 |
| 10/17/2023 | 125.0767 | 137.8538 | 118.8877 | 132.4635 |
| 10/18/2023 | 132.4635 | 142.7451 | 126.8734 | 137.8538 |
| 10/19/2023 | 137.8538 | 145.5401 | 124.4777 | 126.8734 |
| 10/22/2023 | 121.7825 | 130.7665 | 119.5865 | 121.2834 |
| 10/23/2023 | 126.1747 | 126.1747 | 119.8859 | 121.7825 |
| 10/24/2023 | 122.8806 | 123.779 | 111.6007 | 111.6007 |
| 10/25/2023 | 111.7005 | 122.6809 | 106.6096 | 121.1836 |
| 10/26/2023 | 121.1836 | 127.7718 | 118.2888 | 122.3815 |
| 10/29/2023 | 122.3815 | 124.3779 | 117.0909 | 118.8877 |
| 10/30/2023 | 117.1907 | 119.0873 | 111.7005 | 115.1943 |
| 10/31/2023 | 115.1943 | 117.2906 | 107.3084 | 110.8021 |
| 11/01/2023 | 111.8004 | 115.7932 | 109.7041 | 112.7986 |
| 11/02/2023 | 119.7861 | 124.0784 | 117.7897 | 124.0784 |
| 11/05/2023 | 134.5597 | 136.4563 | 127.9715 | 136.4563 |
| 11/06/2023 | 136.8556 | 150.0321 | 136.8556 | 150.0321 |
| 11/07/2023 | 157.2193 | 162.7094 | 142.0463 | 147.9358 |
| 11/08/2023 | 141.9465 | 154.7237 | 135.1586 | 138.4528 |
| 11/09/2023 | 138.4528 | 144.8414 | 133.5615 | 140.4492 |
| 11/12/2023 | 140.0499 | 140.0499 | 133.5615 | 135.7576 |
| 11/13/2023 | 135.5579 | 135.5579 | 128.9697 | 132.6631 |
| 11/14/2023 | 132.8627 | 132.9626 | 128.2709 | 130.2674 |
| 11/15/2023 | 130.2674 | 131.9644 | 127.2727 | 128.6702 |
| 11/16/2023 | 128.6702 | 139.7504 | 128.6702 | 139.0517 |
| 11/19/2023 | 139.7504 | 143.943 | 133.7611 | 138.7522 |
| 11/20/2023 | 138.7522 | 142.246 | 135.3583 | 139.2513 |
| 11/21/2023 | 139.2513 | 139.2513 | 136.2567 | 138.2531 |
| 11/22/2023 | 138.2531 | 141.7469 | 135.2585 | 138.2531 |
| 11/23/2023 | 138.6524 | 138.6524 | 134.1604 | 136.4563 |
| 11/26/2023 | 136.4563 | 138.7522 | 133.4617 | 136.656 |
| 11/27/2023 | 136.5562 | 138.7522 | 134.5597 | 136.4563 |
| 11/28/2023 | 135.2585 | 136.1569 | 132.7629 | 132.7629 |
| 11/29/2023 | 132.7629 | 138.6524 | 130.2674 | 137.9537 |
| 11/30/2023 | 134.8592 | 139.5508 | 131.9644 | 136.7558 |
| 12/03/2023 | 136.656 | 139.6506 | 133.861 | 136.4563 |
| 12/04/2023 | 136.4563 | 139.0517 | 135.1586 | 138.2531 |
| 12/05/2023 | 138.2531 | 149.7326 | 137.754 | 146.738 |
| 12/06/2023 | 146.6381 | 146.6381 | 139.3512 | 141.7469 |
| 12/07/2023 | 141.8467 | 143.6435 | 138.2531 | 139.8503 |
| 12/10/2023 | 138.7522 | 139.6506 | 131.8645 | 135.2585 |
| 12/11/2023 | 135.2585 | 135.2585 | 129.8681 | 130.3672 |
| 12/12/2023 | 128.9697 | 139.7504 | 126.7736 | 126.7736 |
| 12/13/2023 | 129.7683 | 132.7629 | 124.877 | 128.5704 |
| 12/14/2023 | 129.7683 | 131.5651 | 125.1765 | 126.8734 |
| 12/17/2023 | 126.8734 | 129.4688 | 118.5882 | 118.5882 |
| 12/18/2023 | 120.0856 | 120.6845 | 114.9947 | 116.0927 |
| 12/19/2023 | 116.9911 | 122.7808 | 111.8004 | 112.7986 |
| 12/20/2023 | 112.7986 | 114.795 | 110.8021 | 113.4973 |
| 12/21/2023 | 113.8966 | 114.1961 | 106.9091 | 109.4046 |
| 12/24/2023 | 111.1016 | 111.1016 | 100.1212 | 103.016 |
| 12/25/2023 | 103.016 | 105.3119 | 98.8235 | 99.5223 |
| 12/26/2023 | 92.8342 | 97.5758 | 89.59 | 89.59 |
| 12/27/2023 | 90.7879 | 97.3262 | 90.6881 | 96.4278 |
| 12/28/2023 | 96.877 | 106.0107 | 96.8271 | 106.0107 |