AKCNS
AKÇANSA ÇİMENTO SANAYİ VE TİCARET A.Ş. (AKCNS)
211.300
₺
+3.600 (%+1.73)
AKCNS: AKÇANSA ÇİMENTO SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for AKÇANSA ÇİMENTO SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 149.7855
CLOSE 149.5995
Low
LOW 120.7932
High
HIGH 208.4063
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 171.7583 | 175.1073 | 170.2272 | 172.7151 |
| 01/02/2025 | 173.3849 | 174.0547 | 169.9402 | 169.9402 |
| 01/05/2025 | 169.9402 | 170.61 | 166.3997 | 168.0265 |
| 01/06/2025 | 168.0265 | 172.8108 | 166.9739 | 172.8108 |
| 01/07/2025 | 172.7151 | 173.5763 | 170.9928 | 172.5237 |
| 01/08/2025 | 172.9065 | 174.6289 | 171.4712 | 174.2461 |
| 01/09/2025 | 173.672 | 175.2987 | 173.0022 | 175.0116 |
| 01/12/2025 | 174.3417 | 175.3944 | 170.3229 | 174.0547 |
| 01/13/2025 | 174.1504 | 176.9253 | 172.3324 | 172.4281 |
| 01/14/2025 | 172.3324 | 175.4901 | 171.0885 | 173.5763 |
| 01/15/2025 | 174.1504 | 175.4901 | 173.5763 | 174.0547 |
| 01/16/2025 | 173.959 | 176.6383 | 172.7151 | 176.6383 |
| 01/19/2025 | 176.6383 | 177.6908 | 174.5332 | 177.5951 |
| 01/20/2025 | 177.1167 | 183.2407 | 174.5332 | 179.8916 |
| 01/21/2025 | 179.6046 | 182.6666 | 178.0735 | 181.8053 |
| 01/22/2025 | 181.9967 | 195.3929 | 181.3269 | 193.2878 |
| 01/23/2025 | 192.7137 | 199.9859 | 191.3741 | 197.4024 |
| 01/26/2025 | 197.4024 | 208.4063 | 189.7474 | 193.2878 |
| 01/27/2025 | 192.1396 | 195.4886 | 191.2784 | 194.9145 |
| 01/28/2025 | 194.9145 | 196.1584 | 187.2596 | 189.3646 |
| 01/29/2025 | 188.4078 | 193.7663 | 187.1639 | 193.0964 |
| 01/30/2025 | 193.0964 | 200.0816 | 191.9482 | 199.2204 |
| 02/02/2025 | 201.804 | 203.8134 | 197.1153 | 202.7609 |
| 02/03/2025 | 202.7609 | 204.5789 | 197.1153 | 200.273 |
| 02/04/2025 | 199.9859 | 201.8997 | 192.905 | 195.8714 |
| 02/05/2025 | 196.1584 | 197.5938 | 189.4603 | 190.0345 |
| 02/06/2025 | 190.7043 | 193.7663 | 189.4603 | 192.1396 |
| 02/09/2025 | 192.3309 | 193.9577 | 190.6086 | 192.2353 |
| 02/10/2025 | 193.0007 | 194.149 | 190.3216 | 192.7137 |
| 02/11/2025 | 192.3309 | 192.8094 | 187.738 | 192.2353 |
| 02/12/2025 | 192.618 | 199.5075 | 191.7568 | 198.8377 |
| 02/13/2025 | 199.9859 | 206.7797 | 197.8808 | 200.273 |
| 02/16/2025 | 195.2016 | 195.2016 | 180.2744 | 180.2744 |
| 02/17/2025 | 173.959 | 177.5951 | 171.1842 | 175.6814 |
| 02/18/2025 | 176.3512 | 176.3512 | 169.366 | 172.2367 |
| 02/19/2025 | 172.4281 | 174.2461 | 171.8539 | 172.0453 |
| 02/20/2025 | 172.6194 | 173.8633 | 161.7111 | 166.9739 |
| 02/23/2025 | 167.0696 | 170.61 | 165.9213 | 169.366 |
| 02/24/2025 | 169.5574 | 171.3755 | 163.6249 | 163.6249 |
| 02/25/2025 | 164.199 | 169.079 | 159.7974 | 169.079 |
| 02/26/2025 | 168.8876 | 170.3229 | 166.1127 | 169.9402 |
| 02/27/2025 | 167.3567 | 170.61 | 164.5817 | 164.5817 |
| 03/02/2025 | 165.5386 | 166.304 | 162.2852 | 164.9645 |
| 03/03/2025 | 164.9645 | 165.2515 | 161.9981 | 162.0938 |
| 03/04/2025 | 162.3809 | 164.2947 | 160.8499 | 162.7636 |
| 03/05/2025 | 163.6249 | 166.017 | 162.0938 | 166.017 |
| 03/06/2025 | 166.017 | 167.4524 | 163.9119 | 167.4524 |
| 03/09/2025 | 167.4524 | 167.4524 | 163.4335 | 164.5817 |
| 03/10/2025 | 163.7206 | 165.6343 | 161.7111 | 164.3904 |
| 03/11/2025 | 165.0601 | 172.9065 | 165.0601 | 170.7057 |
| 03/12/2025 | 170.7057 | 174.5332 | 170.1315 | 174.1504 |
| 03/13/2025 | 175.1073 | 179.8916 | 175.0116 | 179.6046 |
| 03/16/2025 | 179.6046 | 180.6571 | 177.3081 | 178.9348 |
| 03/17/2025 | 178.9348 | 182.1882 | 176.1599 | 180.2744 |
| 03/18/2025 | 167.6437 | 173.959 | 165.8256 | 166.017 |
| 03/19/2025 | 166.017 | 174.3417 | 166.017 | 172.2367 |
| 03/20/2025 | 172.141 | 172.141 | 156.9268 | 170.61 |
| 03/23/2025 | 165.9172 | 171.9667 | 157.6858 | 165.3221 |
| 03/24/2025 | 165.6196 | 169.4874 | 164.6279 | 166.9089 |
| 03/25/2025 | 166.8097 | 166.8097 | 162.3469 | 163.0411 |
| 03/26/2025 | 164.0329 | 165.6196 | 160.8593 | 160.8593 |
| 03/27/2025 | 161.1568 | 164.7271 | 160.3635 | 163.7353 |
| 04/01/2025 | 162.8428 | 164.9254 | 161.1568 | 163.1403 |
| 04/02/2025 | 165.4213 | 166.0163 | 161.256 | 162.3469 |
| 04/03/2025 | 162.3469 | 169.3882 | 161.5535 | 167.4048 |
| 04/06/2025 | 162.4461 | 170.2808 | 158.38 | 169.0907 |
| 04/07/2025 | 170.0824 | 172.5618 | 168.1982 | 169.0907 |
| 04/08/2025 | 168.099 | 171.1734 | 162.4461 | 162.6444 |
| 04/09/2025 | 165.3221 | 168.5948 | 163.9337 | 165.1238 |
| 04/10/2025 | 165.6196 | 167.0081 | 161.3552 | 162.6444 |
| 04/13/2025 | 163.3387 | 164.3304 | 161.1568 | 161.4544 |
| 04/14/2025 | 161.9502 | 169.9833 | 161.6527 | 166.2147 |
| 04/15/2025 | 165.3221 | 165.6196 | 159.0742 | 159.0742 |
| 04/16/2025 | 159.6692 | 163.0411 | 159.6692 | 163.0411 |
| 04/17/2025 | 164.2312 | 173.6527 | 162.2477 | 168.5948 |
| 04/20/2025 | 173.5535 | 176.5287 | 169.0907 | 172.5618 |
| 04/21/2025 | 172.5618 | 173.9502 | 161.6527 | 162.942 |
| 04/23/2025 | 172.5618 | 173.5535 | 160.2643 | 161.1568 |
| 04/24/2025 | 161.4544 | 162.3469 | 160.1651 | 160.4626 |
| 04/27/2025 | 160.4626 | 163.1403 | 157.2891 | 157.2891 |
| 04/28/2025 | 157.7849 | 158.5783 | 149.5535 | 149.5535 |
| 04/29/2025 | 144.7932 | 146.38 | 138.6445 | 138.942 |
| 05/01/2025 | 139.4379 | 144.1982 | 137.4544 | 142.1155 |
| 05/04/2025 | 142.1155 | 143.3056 | 140.3304 | 140.5288 |
| 05/05/2025 | 140.5288 | 145.2891 | 140.4296 | 142.3139 |
| 05/06/2025 | 142.9089 | 144.1982 | 140.5288 | 141.6197 |
| 05/07/2025 | 141.6197 | 147.4709 | 141.3222 | 146.2808 |
| 05/08/2025 | 146.2808 | 152.5287 | 144.7932 | 152.5287 |
| 05/11/2025 | 156.694 | 157.3882 | 151.6362 | 157.2891 |
| 05/12/2025 | 156.8924 | 157.6858 | 153.7188 | 157.6858 |
| 05/13/2025 | 157.8841 | 160.2643 | 152.5287 | 156.5949 |
| 05/14/2025 | 156.5949 | 157.5866 | 153.6197 | 155.7023 |
| 05/15/2025 | 155.7023 | 157.1899 | 154.8097 | 155.3056 |
| 05/19/2025 | 154.7106 | 157.1899 | 154.3139 | 156.5949 |
| 05/20/2025 | 156.5949 | 156.7932 | 151.537 | 151.537 |
| 05/21/2025 | 151.7354 | 152.5287 | 147.2726 | 147.3717 |
| 05/22/2025 | 147.7684 | 148.8593 | 142.3139 | 142.8098 |
| 05/25/2025 | 143.7023 | 144.1982 | 139.7354 | 139.7354 |
| 05/26/2025 | 140.3304 | 140.6279 | 137.0577 | 138.6445 |
| 05/27/2025 | 138.6445 | 145.1899 | 137.1569 | 145.1899 |
| 05/28/2025 | 145.1899 | 148.3635 | 141.818 | 142.0164 |
| 05/29/2025 | 141.9172 | 148.2643 | 139.9337 | 148.2643 |
| 06/01/2025 | 146.7767 | 146.7767 | 141.0246 | 144.2974 |
| 06/02/2025 | 143.8015 | 149.8511 | 142.8098 | 147.9668 |
| 06/03/2025 | 148.7602 | 151.2395 | 147.3717 | 149.4544 |
| 06/04/2025 | 149.5535 | 151.1403 | 147.6693 | 147.6693 |
| 06/09/2025 | 148.661 | 151.3387 | 147.9668 | 150.5453 |
| 06/10/2025 | 150.5453 | 151.3387 | 147.8676 | 148.7602 |
| 06/11/2025 | 147.9668 | 148.1651 | 141.4213 | 141.4213 |
| 06/12/2025 | 137.3552 | 138.7436 | 133.8841 | 137.5536 |
| 06/15/2025 | 135.3717 | 138.5453 | 134.2808 | 135.3717 |
| 06/16/2025 | 135.8676 | 136.5618 | 133.3883 | 133.8841 |
| 06/17/2025 | 133.8841 | 134.1817 | 130.0164 | 131.9007 |
| 06/18/2025 | 131.9998 | 133.2891 | 127.3387 | 127.8346 |
| 06/19/2025 | 128.7271 | 130.4131 | 126.4461 | 128.9255 |
| 06/22/2025 | 128.2313 | 128.2313 | 123.4709 | 123.4709 |
| 06/23/2025 | 127.0412 | 129.7189 | 125.1569 | 128.7271 |
| 06/24/2025 | 128.9255 | 130.4131 | 127.4379 | 128.4296 |
| 06/25/2025 | 129.9172 | 129.9172 | 126.0494 | 126.347 |
| 06/26/2025 | 126.8428 | 127.2395 | 122.9751 | 127.2395 |
| 06/29/2025 | 127.8346 | 133.4874 | 121.5866 | 131.7023 |
| 06/30/2025 | 132.1982 | 139.2395 | 131.7023 | 137.8511 |
| 07/01/2025 | 137.8511 | 145.5866 | 137.3552 | 138.6445 |
| 07/02/2025 | 140.7271 | 142.6114 | 139.537 | 140.5288 |
| 07/03/2025 | 140.8263 | 142.0164 | 139.2395 | 140.1321 |
| 07/06/2025 | 138.942 | 138.942 | 134.5784 | 135.0742 |
| 07/07/2025 | 135.8676 | 138.0494 | 133.5866 | 133.6858 |
| 07/08/2025 | 133.8841 | 135.0742 | 133.3883 | 134.0825 |
| 07/09/2025 | 135.4709 | 138.8428 | 135.4709 | 137.5536 |
| 07/10/2025 | 138.1486 | 139.1403 | 135.9668 | 137.3552 |
| 07/13/2025 | 138.7436 | 138.7436 | 135.8676 | 136.3635 |
| 07/15/2025 | 136.3635 | 137.256 | 132.6941 | 135.2726 |
| 07/16/2025 | 136.066 | 139.6362 | 135.5701 | 135.5701 |
| 07/17/2025 | 137.8511 | 137.8511 | 135.1734 | 136.8593 |
| 07/20/2025 | 136.8593 | 143.2064 | 136.8593 | 140.8263 |
| 07/21/2025 | 141.818 | 142.4131 | 140.3304 | 140.4296 |
| 07/22/2025 | 141.3222 | 141.7188 | 139.537 | 139.537 |
| 07/23/2025 | 140.7271 | 142.8098 | 139.8345 | 140.8263 |
| 07/24/2025 | 141.223 | 141.818 | 138.942 | 139.4379 |
| 07/27/2025 | 140.1321 | 140.6279 | 136.1651 | 136.8593 |
| 07/28/2025 | 137.256 | 139.4379 | 136.1651 | 138.7436 |
| 07/29/2025 | 139.3387 | 139.8345 | 138.4461 | 138.7436 |
| 07/30/2025 | 139.2395 | 142.2147 | 139.1403 | 141.4213 |
| 07/31/2025 | 141.5205 | 144.099 | 140.8263 | 142.0164 |
| 08/03/2025 | 142.0164 | 145.8841 | 142.0164 | 143.8015 |
| 08/04/2025 | 144.2974 | 144.4957 | 142.0164 | 142.4131 |
| 08/05/2025 | 142.5122 | 143.0081 | 140.8263 | 141.223 |
| 08/06/2025 | 140.6279 | 140.6279 | 137.3552 | 137.3552 |
| 08/07/2025 | 137.5536 | 138.2478 | 135.4709 | 137.1569 |
| 08/10/2025 | 137.8511 | 138.5453 | 137.4544 | 137.6527 |
| 08/11/2025 | 138.1486 | 138.1486 | 136.3635 | 136.4627 |
| 08/12/2025 | 136.2643 | 137.256 | 135.9668 | 137.256 |
| 08/13/2025 | 137.3552 | 137.3552 | 135.3717 | 135.3717 |
| 08/14/2025 | 135.5701 | 136.1651 | 131.504 | 132.2974 |
| 08/17/2025 | 132.2974 | 133.3883 | 131.7023 | 132.9916 |
| 08/18/2025 | 132.7932 | 133.8841 | 131.9998 | 132.099 |
| 08/19/2025 | 132.1982 | 133.3883 | 131.7023 | 132.4957 |
| 08/20/2025 | 132.8924 | 133.5866 | 131.3056 | 132.3965 |
| 08/21/2025 | 132.4957 | 136.8593 | 132.4957 | 136.1651 |
| 08/24/2025 | 137.3552 | 138.2478 | 136.1651 | 136.8593 |
| 08/25/2025 | 136.8593 | 138.5453 | 135.3717 | 136.9585 |
| 08/26/2025 | 137.1569 | 138.2478 | 133.5866 | 133.5866 |
| 08/27/2025 | 133.5866 | 135.0742 | 133.5866 | 134.0825 |
| 08/28/2025 | 134.5784 | 134.9751 | 133.6858 | 134.6775 |
| 08/31/2025 | 134.7767 | 135.5701 | 134.38 | 134.8759 |
| 09/01/2025 | 135.2726 | 135.7684 | 130.1156 | 132.3965 |
| 09/02/2025 | 133.6858 | 133.6858 | 131.0081 | 132.1982 |
| 09/03/2025 | 132.2974 | 140.1321 | 132.2974 | 137.8511 |
| 09/04/2025 | 137.5536 | 138.2478 | 134.0825 | 136.4627 |
| 09/07/2025 | 135.6693 | 135.6693 | 131.6032 | 132.9916 |
| 09/08/2025 | 132.9916 | 136.5618 | 132.5949 | 135.6693 |
| 09/09/2025 | 135.7684 | 136.066 | 130.9089 | 131.504 |
| 09/10/2025 | 132.1982 | 134.38 | 130.1156 | 130.7106 |
| 09/11/2025 | 130.7106 | 130.8098 | 128.0329 | 128.4296 |
| 09/14/2025 | 128.4296 | 133.6858 | 127.4379 | 133.1899 |
| 09/15/2025 | 133.4874 | 137.7519 | 133.2891 | 137.6527 |
| 09/16/2025 | 137.6527 | 141.3222 | 137.3552 | 139.7354 |
| 09/17/2025 | 139.9337 | 140.8263 | 134.9751 | 135.7684 |
| 09/18/2025 | 136.9585 | 137.0577 | 134.38 | 135.6693 |
| 09/21/2025 | 137.0577 | 139.537 | 137.0577 | 138.4461 |
| 09/22/2025 | 138.2478 | 151.4378 | 137.0577 | 148.2643 |
| 09/23/2025 | 148.661 | 148.8593 | 143.3056 | 143.9007 |
| 09/24/2025 | 144.7932 | 146.2808 | 140.3304 | 144.099 |
| 09/25/2025 | 144.099 | 146.0825 | 140.2312 | 140.2312 |
| 09/28/2025 | 137.8511 | 138.6445 | 131.2065 | 132.2974 |
| 09/29/2025 | 133.8841 | 137.5536 | 132.8924 | 136.4627 |
| 09/30/2025 | 136.4627 | 136.4627 | 132.3965 | 135.2726 |
| 10/01/2025 | 135.4709 | 137.8511 | 134.5784 | 136.1651 |
| 10/02/2025 | 136.8593 | 136.8593 | 133.3883 | 134.38 |
| 10/05/2025 | 134.8759 | 137.9503 | 134.4792 | 136.3635 |
| 10/06/2025 | 136.3635 | 138.3469 | 135.5701 | 136.661 |
| 10/07/2025 | 136.661 | 136.7602 | 133.785 | 133.785 |
| 10/08/2025 | 135.0742 | 139.2395 | 134.38 | 136.4627 |
| 10/09/2025 | 136.5618 | 137.256 | 132.7932 | 133.8841 |
| 10/12/2025 | 133.1899 | 133.6858 | 128.7271 | 128.8263 |
| 10/13/2025 | 129.818 | 130.4131 | 125.9503 | 126.8428 |
| 10/14/2025 | 126.8428 | 130.2147 | 126.4461 | 128.9255 |
| 10/15/2025 | 129.1238 | 130.3139 | 124.3635 | 125.7519 |
| 10/16/2025 | 124.1651 | 126.6445 | 120.7932 | 124.3635 |
| 10/19/2025 | 124.4627 | 128.2313 | 122.1817 | 127.7354 |
| 10/20/2025 | 127.7354 | 130.9089 | 126.5453 | 130.0164 |
| 10/21/2025 | 130.0164 | 132.5949 | 129.5205 | 129.5205 |
| 10/22/2025 | 129.5205 | 130.7106 | 128.628 | 128.8263 |
| 10/23/2025 | 129.3222 | 133.5866 | 129.1238 | 132.2974 |
| 10/26/2025 | 132.2974 | 132.9916 | 129.223 | 129.4213 |
| 10/27/2025 | 130.7106 | 130.7106 | 129.3222 | 129.818 |
| 10/29/2025 | 129.818 | 132.6941 | 129.818 | 131.0081 |
| 10/30/2025 | 134.2808 | 134.38 | 130.9089 | 132.3965 |
| 11/02/2025 | 132.7932 | 134.2808 | 131.9998 | 132.6941 |
| 11/03/2025 | 132.8924 | 133.1899 | 131.4048 | 132.2974 |
| 11/04/2025 | 132.4957 | 134.9751 | 131.3056 | 133.4874 |
| 11/05/2025 | 133.8841 | 134.38 | 132.5949 | 132.7932 |
| 11/06/2025 | 132.7932 | 132.9916 | 130.4131 | 131.0081 |
| 11/09/2025 | 131.2065 | 132.2974 | 128.7271 | 130.1156 |
| 11/10/2025 | 130.0164 | 130.0164 | 123.5701 | 125.0577 |
| 11/11/2025 | 125.4544 | 126.6445 | 123.9668 | 123.9668 |
| 11/12/2025 | 123.9668 | 126.347 | 123.9668 | 124.2643 |
| 11/13/2025 | 124.3635 | 125.8511 | 122.7767 | 125.8511 |
| 11/16/2025 | 125.4544 | 127.537 | 124.8594 | 125.4544 |
| 11/17/2025 | 125.3552 | 125.9503 | 124.066 | 125.8511 |
| 11/18/2025 | 125.3552 | 128.5288 | 125.0577 | 125.7519 |
| 11/19/2025 | 126.1486 | 127.0412 | 124.9585 | 124.9585 |
| 11/20/2025 | 124.9585 | 124.9585 | 122.2809 | 122.38 |
| 11/23/2025 | 122.2809 | 125.2561 | 121.6858 | 123.4709 |
| 11/24/2025 | 124.3635 | 126.7437 | 122.7767 | 124.8594 |
| 11/25/2025 | 125.4544 | 128.9255 | 124.661 | 128.9255 |
| 11/26/2025 | 128.9255 | 129.1238 | 125.9503 | 126.347 |
| 11/27/2025 | 126.347 | 127.6362 | 126.0494 | 127.0412 |
| 11/30/2025 | 127.1403 | 132.6941 | 126.4461 | 131.9007 |
| 12/01/2025 | 132.6941 | 132.6941 | 129.818 | 129.818 |
| 12/02/2025 | 129.818 | 132.099 | 128.628 | 128.7271 |
| 12/03/2025 | 128.9255 | 131.6032 | 128.9255 | 130.9089 |
| 12/04/2025 | 130.9089 | 135.5701 | 124.4627 | 135.4709 |
| 12/07/2025 | 136.2643 | 145.2891 | 135.9668 | 139.8345 |
| 12/08/2025 | 139.8345 | 142.8098 | 136.3635 | 138.3469 |
| 12/09/2025 | 138.4461 | 146.1816 | 137.8511 | 145.8841 |
| 12/10/2025 | 145.8841 | 148.0659 | 143.504 | 147.5701 |
| 12/11/2025 | 147.6693 | 150.8428 | 145.3883 | 150.8428 |
| 12/14/2025 | 155.7023 | 158.975 | 147.9668 | 153.223 |
| 12/15/2025 | 153.4213 | 158.7767 | 145.785 | 153.7188 |
| 12/16/2025 | 154.5122 | 154.6114 | 150.942 | 151.7354 |
| 12/17/2025 | 151.9337 | 155.4048 | 151.7354 | 152.0329 |
| 12/18/2025 | 152.2312 | 154.413 | 152.2312 | 153.223 |
| 12/21/2025 | 153.6197 | 154.3139 | 152.3304 | 152.9254 |
| 12/22/2025 | 153.6197 | 155.2064 | 150.8428 | 155.2064 |
| 12/23/2025 | 155.2064 | 159.1734 | 153.818 | 158.7767 |
| 12/24/2025 | 159.6692 | 163.2395 | 159.0742 | 163.1403 |
| 12/25/2025 | 163.6362 | 164.6279 | 161.8511 | 162.942 |
| 12/28/2025 | 162.942 | 163.4378 | 156.4957 | 158.1816 |
| 12/29/2025 | 157.6858 | 160.5618 | 152.3304 | 159.6692 |
| 12/30/2025 | 159.1734 | 164.3304 | 157.6858 | 164.0329 |