AKCNS
AKÇANSA ÇİMENTO SANAYİ VE TİCARET A.Ş.
15:10:00
203.6 ₺
-9.300 (%-4.37)
Previous Close: 212.9·
Volatility: 8.130
Day Low₺195.4
Day High₺212.7
Market Data
Spot Rate
B:198.7
A:203.6
Week over week (WoW)
-6.22%
Month over month (MoM)
-9.76%
Year to date (YTD)
+24.12%
Year over year (YoY)
+54.36%
AKCNS: AKÇANSA ÇİMENTO SANAYİ VE TİCARET A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.711
CLOSE 6.6911
Low
LOW 4.8804
High
HIGH 8.297
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 7.556 | 7.6046 | 7.5492 | 7.5978 |
| 01/02/2018 | 7.6046 | 7.7016 | 7.556 | 7.556 |
| 01/03/2018 | 7.5492 | 7.653 | 7.5492 | 7.5768 |
| 01/04/2018 | 7.5839 | 7.6322 | 7.5839 | 7.5906 |
| 01/07/2018 | 7.6322 | 7.6807 | 7.6115 | 7.6807 |
| 01/08/2018 | 7.6807 | 7.6876 | 7.5839 | 7.5839 |
| 01/09/2018 | 7.5839 | 7.6737 | 7.556 | 7.5978 |
| 01/10/2018 | 7.6046 | 7.653 | 7.5768 | 7.6322 |
| 01/11/2018 | 7.6322 | 7.7706 | 7.6253 | 7.7223 |
| 01/14/2018 | 7.7915 | 8.297 | 7.7915 | 7.7915 |
| 01/15/2018 | 7.7706 | 7.8053 | 7.66 | 7.7846 |
| 01/16/2018 | 7.7915 | 8.0824 | 7.7223 | 7.8747 |
| 01/17/2018 | 7.8955 | 7.9854 | 7.8331 | 7.8331 |
| 01/18/2018 | 7.8539 | 7.8955 | 7.6184 | 7.66 |
| 01/21/2018 | 7.6669 | 7.7432 | 7.6322 | 7.7223 |
| 01/22/2018 | 7.7432 | 7.8608 | 7.7292 | 7.8608 |
| 01/23/2018 | 7.8676 | 7.8955 | 7.8053 | 7.8747 |
| 01/24/2018 | 7.8747 | 7.9786 | 7.8539 | 7.8955 |
| 01/25/2018 | 7.9093 | 7.9509 | 7.8885 | 7.9093 |
| 01/28/2018 | 7.9161 | 7.9369 | 7.8815 | 7.9161 |
| 01/29/2018 | 7.8815 | 7.9161 | 7.8815 | 7.9093 |
| 01/30/2018 | 7.9093 | 7.9509 | 7.8955 | 7.8955 |
| 01/31/2018 | 7.8955 | 7.9093 | 7.8122 | 7.8263 |
| 02/01/2018 | 7.8401 | 7.8815 | 7.7432 | 7.75 |
| 02/04/2018 | 7.7569 | 7.7569 | 7.6184 | 7.6253 |
| 02/05/2018 | 7.5492 | 7.6184 | 7.5008 | 7.5076 |
| 02/06/2018 | 7.5492 | 7.6184 | 7.5145 | 7.5145 |
| 02/07/2018 | 7.5145 | 7.5422 | 7.4105 | 7.4176 |
| 02/08/2018 | 7.4176 | 7.4452 | 7.3206 | 7.3898 |
| 02/11/2018 | 7.4314 | 7.5422 | 7.3968 | 7.4521 |
| 02/12/2018 | 7.4868 | 7.5145 | 7.3759 | 7.3968 |
| 02/13/2018 | 7.4245 | 7.4245 | 7.3274 | 7.4037 |
| 02/14/2018 | 7.4037 | 7.653 | 7.4037 | 7.6253 |
| 02/15/2018 | 7.6737 | 7.6737 | 7.5492 | 7.5698 |
| 02/18/2018 | 7.5839 | 7.6184 | 7.4452 | 7.5768 |
| 02/19/2018 | 7.5768 | 7.6184 | 7.4105 | 7.4799 |
| 02/20/2018 | 7.4799 | 7.556 | 7.3345 | 7.3553 |
| 02/21/2018 | 7.3831 | 7.4383 | 7.3553 | 7.4176 |
| 02/22/2018 | 7.4383 | 7.4383 | 7.3831 | 7.4037 |
| 02/25/2018 | 7.4037 | 7.4661 | 7.4037 | 7.4591 |
| 02/26/2018 | 7.4729 | 7.5145 | 7.4383 | 7.4729 |
| 02/27/2018 | 7.4729 | 7.5353 | 7.3831 | 7.5353 |
| 02/28/2018 | 7.5353 | 7.5698 | 7.4452 | 7.5492 |
| 03/01/2018 | 7.5492 | 7.5492 | 7.4105 | 7.4661 |
| 03/04/2018 | 7.4937 | 7.5145 | 7.4591 | 7.4868 |
| 03/05/2018 | 7.5008 | 7.563 | 7.4937 | 7.5008 |
| 03/06/2018 | 7.5145 | 7.5145 | 7.4799 | 7.4868 |
| 03/07/2018 | 7.5214 | 7.5214 | 7.4661 | 7.4661 |
| 03/08/2018 | 7.4937 | 7.5008 | 7.4521 | 7.4661 |
| 03/11/2018 | 7.4661 | 7.5422 | 7.4591 | 7.5214 |
| 03/12/2018 | 7.5214 | 7.5422 | 7.4105 | 7.5353 |
| 03/13/2018 | 7.5353 | 7.5698 | 7.4591 | 7.4591 |
| 03/14/2018 | 7.4799 | 7.5353 | 7.4729 | 7.5353 |
| 03/15/2018 | 7.5353 | 7.6322 | 7.4937 | 7.6322 |
| 03/18/2018 | 7.6184 | 7.6184 | 7.5076 | 7.5145 |
| 03/19/2018 | 7.5698 | 7.6046 | 7.5282 | 7.5978 |
| 03/20/2018 | 7.5839 | 7.5839 | 7.5282 | 7.5698 |
| 03/21/2018 | 7.5906 | 7.5906 | 7.5422 | 7.5698 |
| 03/22/2018 | 7.5008 | 7.563 | 7.5008 | 7.563 |
| 03/25/2018 | 7.5698 | 7.6737 | 7.5698 | 7.66 |
| 03/26/2018 | 7.6876 | 7.75 | 7.6737 | 7.6737 |
| 03/27/2018 | 7.6737 | 7.7432 | 7.6184 | 7.6737 |
| 03/28/2018 | 7.6807 | 7.8539 | 7.66 | 7.8331 |
| 03/29/2018 | 8.2368 | 8.2368 | 7.8173 | 7.8395 |
| 04/01/2018 | 7.8395 | 7.8763 | 7.729 | 7.729 |
| 04/02/2018 | 7.7585 | 7.7585 | 7.6774 | 7.6922 |
| 04/03/2018 | 7.7143 | 7.729 | 7.6186 | 7.6334 |
| 04/04/2018 | 7.6628 | 7.7364 | 7.6628 | 7.707 |
| 04/05/2018 | 7.7143 | 7.7215 | 7.6774 | 7.7215 |
| 04/08/2018 | 7.729 | 7.729 | 7.6186 | 7.6186 |
| 04/09/2018 | 7.6554 | 7.6701 | 7.3314 | 7.3314 |
| 04/10/2018 | 7.361 | 7.4567 | 7.1032 | 7.1475 |
| 04/11/2018 | 7.1769 | 7.302 | 7.1769 | 7.302 |
| 04/12/2018 | 7.3168 | 7.3241 | 7.221 | 7.3241 |
| 04/15/2018 | 7.361 | 7.361 | 7.2652 | 7.3389 |
| 04/16/2018 | 7.3389 | 7.3534 | 7.221 | 7.3389 |
| 04/17/2018 | 7.3095 | 7.5009 | 7.2579 | 7.5009 |
| 04/18/2018 | 7.4639 | 7.6186 | 7.4199 | 7.5965 |
| 04/19/2018 | 7.6114 | 7.6114 | 7.5083 | 7.5818 |
| 04/23/2018 | 7.5818 | 7.5818 | 7.4934 | 7.5745 |
| 04/24/2018 | 7.5083 | 7.523 | 7.3462 | 7.4639 |
| 04/25/2018 | 7.4419 | 7.4419 | 7.361 | 7.3905 |
| 04/26/2018 | 7.3905 | 7.4345 | 7.361 | 7.4345 |
| 04/29/2018 | 7.4271 | 7.4492 | 7.3389 | 7.3831 |
| 05/01/2018 | 7.361 | 7.4125 | 7.28 | 7.3168 |
| 05/02/2018 | 7.3389 | 7.545 | 7.302 | 7.3241 |
| 05/03/2018 | 7.3462 | 7.361 | 7.2727 | 7.361 |
| 05/06/2018 | 7.3534 | 7.3755 | 7.3168 | 7.3168 |
| 05/07/2018 | 7.361 | 7.3683 | 7.3168 | 7.3168 |
| 05/08/2018 | 7.3095 | 7.3683 | 7.2947 | 7.3534 |
| 05/09/2018 | 7.3534 | 7.3977 | 7.3168 | 7.3977 |
| 05/10/2018 | 7.361 | 7.5009 | 7.2875 | 7.3389 |
| 05/13/2018 | 7.3683 | 7.3977 | 7.3462 | 7.3905 |
| 05/14/2018 | 7.3755 | 7.3755 | 7.243 | 7.243 |
| 05/15/2018 | 7.243 | 7.3389 | 7.2358 | 7.2358 |
| 05/16/2018 | 7.243 | 7.3462 | 7.243 | 7.3095 |
| 05/17/2018 | 7.3095 | 7.3314 | 7.243 | 7.3095 |
| 05/20/2018 | 7.2875 | 7.3241 | 6.9929 | 7.3241 |
| 05/21/2018 | 7.3314 | 7.3534 | 7.28 | 7.3534 |
| 05/22/2018 | 7.3168 | 7.3168 | 7.2137 | 7.2875 |
| 05/23/2018 | 7.2875 | 7.3314 | 7.1253 | 7.1769 |
| 05/24/2018 | 7.2137 | 7.2137 | 7.1327 | 7.2063 |
| 05/27/2018 | 7.2137 | 7.361 | 7.1989 | 7.2875 |
| 05/28/2018 | 7.3462 | 7.3462 | 7.2137 | 7.3314 |
| 05/29/2018 | 7.2727 | 7.3168 | 7.2505 | 7.2579 |
| 05/30/2018 | 7.2875 | 7.3168 | 6.6321 | 6.7722 |
| 05/31/2018 | 6.7868 | 6.9193 | 6.7868 | 6.9193 |
| 06/03/2018 | 6.9487 | 6.9929 | 6.8457 | 6.9929 |
| 06/04/2018 | 6.9929 | 6.9929 | 6.8457 | 6.9341 |
| 06/05/2018 | 6.8237 | 6.8824 | 6.6838 | 6.7426 |
| 06/06/2018 | 6.7206 | 6.831 | 6.6986 | 6.7793 |
| 06/07/2018 | 6.7793 | 6.831 | 6.3673 | 6.5143 |
| 06/10/2018 | 6.5659 | 6.7354 | 6.4629 | 6.6764 |
| 06/11/2018 | 6.7354 | 6.7354 | 6.6248 | 6.6248 |
| 06/12/2018 | 6.6321 | 6.6617 | 6.5954 | 6.6176 |
| 06/13/2018 | 6.6542 | 6.6986 | 6.5881 | 6.6248 |
| 06/17/2018 | 6.6248 | 6.6617 | 6.5512 | 6.5954 |
| 06/18/2018 | 6.5954 | 6.6469 | 6.5585 | 6.5881 |
| 06/19/2018 | 6.6028 | 6.6986 | 6.5512 | 6.6028 |
| 06/20/2018 | 6.6028 | 6.6617 | 6.5217 | 6.5512 |
| 06/21/2018 | 6.5733 | 6.6248 | 6.5291 | 6.5881 |
| 06/24/2018 | 6.7279 | 6.7722 | 6.6248 | 6.7722 |
| 06/25/2018 | 6.7868 | 6.831 | 6.7279 | 6.7354 |
| 06/26/2018 | 6.7354 | 6.853 | 6.7354 | 6.853 |
| 06/27/2018 | 6.7793 | 6.9561 | 6.7793 | 6.8751 |
| 06/28/2018 | 6.8899 | 7.0518 | 6.8899 | 7.0518 |
| 07/01/2018 | 7.0518 | 7.7215 | 7.0518 | 7.3168 |
| 07/02/2018 | 7.3462 | 7.4051 | 7.1032 | 7.1181 |
| 07/03/2018 | 7.1181 | 7.2875 | 7.1181 | 7.28 |
| 07/04/2018 | 7.2727 | 7.3241 | 7.2505 | 7.3095 |
| 07/05/2018 | 7.2727 | 7.3462 | 7.2137 | 7.2875 |
| 07/08/2018 | 7.3095 | 7.3314 | 7.1696 | 7.2285 |
| 07/09/2018 | 7.2285 | 7.243 | 6.8163 | 6.8163 |
| 07/10/2018 | 6.8237 | 7.0003 | 6.6101 | 6.6248 |
| 07/11/2018 | 6.5881 | 6.6986 | 6.4777 | 6.5512 |
| 07/12/2018 | 6.5881 | 6.6542 | 6.3378 | 6.4038 |
| 07/15/2018 | 6.4038 | 6.4629 | 6.3673 | 6.3818 |
| 07/16/2018 | 6.4777 | 6.5512 | 6.4408 | 6.5512 |
| 07/17/2018 | 6.5585 | 6.9929 | 6.4038 | 6.6101 |
| 07/18/2018 | 6.7722 | 6.7868 | 6.4777 | 6.4997 |
| 07/19/2018 | 6.5291 | 6.5365 | 6.4703 | 6.4923 |
| 07/22/2018 | 6.5071 | 6.5807 | 6.4923 | 6.5217 |
| 07/23/2018 | 6.4923 | 6.5659 | 6.3746 | 6.4334 |
| 07/24/2018 | 6.4629 | 6.5143 | 6.4038 | 6.5143 |
| 07/25/2018 | 6.5143 | 6.5585 | 6.4038 | 6.4482 |
| 07/26/2018 | 6.485 | 6.4997 | 6.4038 | 6.4408 |
| 07/29/2018 | 6.4408 | 6.4923 | 6.4187 | 6.4408 |
| 07/30/2018 | 6.4408 | 6.5143 | 6.4408 | 6.4556 |
| 07/31/2018 | 6.4629 | 6.5659 | 6.4629 | 6.544 |
| 08/01/2018 | 6.4777 | 6.4777 | 6.4334 | 6.4777 |
| 08/02/2018 | 6.4997 | 6.6986 | 6.4997 | 6.6248 |
| 08/05/2018 | 6.6248 | 6.6469 | 6.4408 | 6.4923 |
| 08/06/2018 | 6.4923 | 6.5143 | 6.4482 | 6.5143 |
| 08/07/2018 | 6.5143 | 6.5512 | 6.4777 | 6.5071 |
| 08/08/2018 | 6.4629 | 6.5659 | 6.4629 | 6.5659 |
| 08/09/2018 | 6.4997 | 6.5291 | 6.2274 | 6.2569 |
| 08/12/2018 | 6.1979 | 6.6028 | 5.8888 | 6.6028 |
| 08/13/2018 | 6.9193 | 6.9929 | 6.5881 | 6.6176 |
| 08/14/2018 | 6.6248 | 6.6321 | 6.0729 | 6.3303 |
| 08/15/2018 | 6.4482 | 6.4482 | 6.3378 | 6.4334 |
| 08/16/2018 | 6.4482 | 6.5291 | 6.4038 | 6.4408 |
| 08/19/2018 | 6.4923 | 6.5365 | 6.4777 | 6.5143 |
| 08/26/2018 | 6.4997 | 6.8457 | 6.4038 | 6.8163 |
| 08/27/2018 | 6.8163 | 6.8237 | 6.6321 | 6.8163 |
| 08/28/2018 | 6.8163 | 6.853 | 6.7426 | 6.8237 |
| 08/30/2018 | 6.8237 | 7.0446 | 6.7354 | 7.0446 |
| 09/02/2018 | 7.0593 | 7.0593 | 6.8971 | 6.9267 |
| 09/03/2018 | 6.9267 | 7.0149 | 6.8603 | 6.9414 |
| 09/04/2018 | 6.9781 | 6.9781 | 6.8899 | 6.9193 |
| 09/05/2018 | 6.853 | 6.9487 | 6.853 | 6.8603 |
| 09/06/2018 | 6.853 | 6.8824 | 6.8089 | 6.853 |
| 09/09/2018 | 6.8457 | 6.8678 | 6.6986 | 6.6986 |
| 09/10/2018 | 6.6838 | 6.6986 | 6.5512 | 6.5512 |
| 09/11/2018 | 6.6764 | 6.6764 | 6.4187 | 6.4187 |
| 09/12/2018 | 6.4777 | 6.4777 | 6.3303 | 6.3598 |
| 09/13/2018 | 6.4038 | 6.5143 | 6.3303 | 6.3598 |
| 09/16/2018 | 6.3598 | 6.4038 | 6.2127 | 6.301 |
| 09/17/2018 | 6.2935 | 6.301 | 6.2274 | 6.2422 |
| 09/18/2018 | 6.2714 | 6.2788 | 6.1095 | 6.1684 |
| 09/19/2018 | 6.1684 | 6.1906 | 6.0876 | 6.0876 |
| 09/20/2018 | 6.1095 | 6.1095 | 6.0654 | 6.0949 |
| 09/23/2018 | 6.1095 | 6.1611 | 6.1095 | 6.1244 |
| 09/24/2018 | 6.1757 | 6.1833 | 6.117 | 6.117 |
| 09/25/2018 | 6.117 | 6.1537 | 6.0802 | 6.1244 |
| 09/26/2018 | 6.1244 | 6.2053 | 6.0949 | 6.1979 |
| 09/27/2018 | 6.2053 | 6.2053 | 6.1391 | 6.1537 |
| 09/30/2018 | 6.1757 | 6.2127 | 6.1095 | 6.1391 |
| 10/01/2018 | 6.1537 | 6.1537 | 6.0876 | 6.0949 |
| 10/02/2018 | 6.0949 | 6.117 | 6.0359 | 6.0359 |
| 10/03/2018 | 6.0359 | 6.0579 | 5.9329 | 5.9403 |
| 10/04/2018 | 5.9403 | 6.0579 | 5.815 | 5.815 |
| 10/07/2018 | 5.8299 | 5.8888 | 5.8006 | 5.8226 |
| 10/08/2018 | 5.874 | 5.874 | 5.815 | 5.815 |
| 10/09/2018 | 5.815 | 5.815 | 5.668 | 5.668 |
| 10/10/2018 | 5.69 | 5.7269 | 5.5649 | 5.5944 |
| 10/11/2018 | 5.6165 | 5.7857 | 5.5868 | 5.7857 |
| 10/14/2018 | 5.815 | 5.8594 | 5.7416 | 5.8299 |
| 10/15/2018 | 5.8299 | 5.8667 | 5.7784 | 5.8078 |
| 10/16/2018 | 5.8226 | 5.8226 | 5.712 | 5.7342 |
| 10/17/2018 | 5.7416 | 5.7563 | 5.6531 | 5.7194 |
| 10/18/2018 | 5.7194 | 5.7194 | 5.609 | 5.609 |
| 10/21/2018 | 5.6238 | 5.7047 | 5.6238 | 5.6458 |
| 10/22/2018 | 5.6238 | 5.6753 | 5.4765 | 5.528 |
| 10/23/2018 | 5.5354 | 5.5868 | 5.528 | 5.5795 |
| 10/24/2018 | 5.5206 | 5.668 | 5.5206 | 5.5944 |
| 10/25/2018 | 5.69 | 5.6973 | 5.5723 | 5.5944 |
| 10/29/2018 | 5.5944 | 5.6016 | 5.5206 | 5.5575 |
| 10/30/2018 | 5.5795 | 5.5795 | 5.5206 | 5.5649 |
| 10/31/2018 | 5.5575 | 5.6165 | 5.5575 | 5.5944 |
| 11/01/2018 | 5.5944 | 5.6238 | 5.5868 | 5.6016 |
| 11/04/2018 | 5.6238 | 5.6238 | 5.5428 | 5.6016 |
| 11/05/2018 | 5.6016 | 5.6753 | 5.5723 | 5.5868 |
| 11/06/2018 | 5.6311 | 5.8299 | 5.6311 | 5.7416 |
| 11/07/2018 | 5.7416 | 5.7416 | 5.6016 | 5.6016 |
| 11/08/2018 | 5.6165 | 5.6311 | 5.5575 | 5.5575 |
| 11/11/2018 | 5.5649 | 5.5723 | 5.3809 | 5.4102 |
| 11/12/2018 | 5.4102 | 5.425 | 5.2925 | 5.3072 |
| 11/13/2018 | 5.3145 | 5.3662 | 5.241 | 5.2852 |
| 11/14/2018 | 5.2852 | 5.3515 | 5.2705 | 5.2999 |
| 11/15/2018 | 5.3442 | 5.3442 | 5.2705 | 5.2999 |
| 11/18/2018 | 5.3145 | 5.3294 | 5.2778 | 5.322 |
| 11/19/2018 | 5.3145 | 5.3442 | 5.1233 | 5.1233 |
| 11/20/2018 | 5.1305 | 5.1968 | 5.0497 | 5.0642 |
| 11/21/2018 | 5.0791 | 5.1159 | 5.0497 | 5.0497 |
| 11/22/2018 | 5.0642 | 5.1233 | 5.0056 | 5.0202 |
| 11/25/2018 | 5.0202 | 5.0791 | 4.9835 | 4.9835 |
| 11/26/2018 | 5.0056 | 5.0497 | 4.8804 | 4.9097 |
| 11/27/2018 | 4.9171 | 4.9538 | 4.9097 | 4.9246 |
| 11/28/2018 | 4.9687 | 5.0423 | 4.9466 | 4.9908 |
| 11/29/2018 | 5.0056 | 5.0276 | 4.9023 | 4.9023 |
| 12/02/2018 | 4.9392 | 5.0202 | 4.9318 | 4.976 |
| 12/03/2018 | 4.9835 | 5.182 | 4.9538 | 5.0642 |
| 12/04/2018 | 5.0791 | 5.2041 | 5.0127 | 5.1894 |
| 12/05/2018 | 5.1894 | 5.2925 | 5.1159 | 5.263 |
| 12/06/2018 | 5.2778 | 5.3366 | 5.219 | 5.263 |
| 12/09/2018 | 5.2705 | 5.3294 | 5.219 | 5.3145 |
| 12/10/2018 | 5.263 | 5.4471 | 5.263 | 5.3735 |
| 12/11/2018 | 5.3662 | 5.4176 | 5.219 | 5.263 |
| 12/12/2018 | 5.2484 | 5.3145 | 5.2263 | 5.3145 |
| 12/13/2018 | 5.3145 | 5.3145 | 5.1675 | 5.2116 |
| 12/16/2018 | 5.2116 | 5.241 | 5.1748 | 5.2041 |
| 12/17/2018 | 5.2041 | 5.2778 | 5.1894 | 5.2705 |
| 12/18/2018 | 5.2925 | 5.3882 | 5.2557 | 5.3662 |
| 12/19/2018 | 5.3662 | 5.3882 | 5.3294 | 5.3735 |
| 12/20/2018 | 5.3442 | 5.3956 | 5.2778 | 5.2778 |
| 12/23/2018 | 5.2852 | 5.3366 | 5.2337 | 5.241 |
| 12/24/2018 | 5.2263 | 5.2263 | 5.1894 | 5.1894 |
| 12/25/2018 | 5.2116 | 5.2705 | 5.1968 | 5.219 |
| 12/26/2018 | 5.241 | 5.2484 | 5.1968 | 5.219 |
| 12/27/2018 | 5.263 | 5.2925 | 5.2337 | 5.2557 |
| 12/30/2018 | 5.2484 | 5.4912 | 5.2484 | 5.4102 |