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)
+59.27%
AKCNS: AKÇANSA ÇİMENTO SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.6823
CLOSE 5.6801
Low
LOW 4.3584
High
HIGH 9.0803
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 5.4102 | 5.4765 | 5.263 | 5.2999 |
| 01/02/2019 | 5.2557 | 5.3586 | 5.241 | 5.2557 |
| 01/03/2019 | 5.2705 | 5.4765 | 5.2705 | 5.3515 |
| 01/06/2019 | 5.3515 | 5.4471 | 5.3442 | 5.4102 |
| 01/07/2019 | 5.425 | 5.5428 | 5.3882 | 5.4912 |
| 01/08/2019 | 5.4912 | 5.5501 | 5.3882 | 5.4765 |
| 01/09/2019 | 5.4765 | 5.5575 | 5.4544 | 5.5206 |
| 01/10/2019 | 5.5206 | 5.6016 | 5.5133 | 5.5501 |
| 01/13/2019 | 5.5206 | 5.712 | 5.5206 | 5.6826 |
| 01/14/2019 | 5.6165 | 5.815 | 5.6165 | 5.7194 |
| 01/15/2019 | 5.712 | 5.815 | 5.6826 | 5.771 |
| 01/16/2019 | 5.7416 | 5.815 | 5.6973 | 5.771 |
| 01/17/2019 | 5.7489 | 5.852 | 5.7489 | 5.815 |
| 01/20/2019 | 5.815 | 5.9551 | 5.8006 | 5.8372 |
| 01/21/2019 | 5.8594 | 6.014 | 5.815 | 5.9255 |
| 01/22/2019 | 5.9255 | 5.9624 | 5.8372 | 5.8667 |
| 01/23/2019 | 5.8667 | 5.9624 | 5.8299 | 5.8667 |
| 01/24/2019 | 5.8594 | 5.9403 | 5.8594 | 5.8667 |
| 01/27/2019 | 5.9255 | 5.9255 | 5.7637 | 5.8078 |
| 01/28/2019 | 5.7931 | 5.8667 | 5.6826 | 5.7047 |
| 01/29/2019 | 5.7416 | 5.8078 | 5.7416 | 5.771 |
| 01/30/2019 | 5.8372 | 5.9403 | 5.8372 | 5.9183 |
| 01/31/2019 | 5.9183 | 5.9476 | 5.8006 | 5.8226 |
| 02/03/2019 | 5.852 | 5.8888 | 5.7931 | 5.815 |
| 02/04/2019 | 5.815 | 5.8667 | 5.8006 | 5.815 |
| 02/05/2019 | 5.815 | 5.852 | 5.668 | 5.7342 |
| 02/06/2019 | 5.7416 | 5.8006 | 5.6384 | 5.7931 |
| 02/07/2019 | 5.7931 | 5.815 | 5.7194 | 5.8078 |
| 02/10/2019 | 5.8447 | 5.8447 | 5.8078 | 5.815 |
| 02/11/2019 | 5.815 | 5.8888 | 5.7489 | 5.7931 |
| 02/12/2019 | 5.7931 | 5.8594 | 5.7194 | 5.7416 |
| 02/13/2019 | 5.815 | 5.852 | 5.7194 | 5.852 |
| 02/14/2019 | 5.8594 | 5.8667 | 5.7857 | 5.8594 |
| 02/17/2019 | 5.8372 | 5.8372 | 5.7489 | 5.7489 |
| 02/18/2019 | 5.7489 | 5.7931 | 5.668 | 5.6973 |
| 02/19/2019 | 5.69 | 5.7342 | 5.5944 | 5.6016 |
| 02/20/2019 | 5.6605 | 5.6605 | 5.5649 | 5.5868 |
| 02/21/2019 | 5.5868 | 5.6016 | 5.5501 | 5.5944 |
| 02/24/2019 | 5.6165 | 5.6826 | 5.609 | 5.6384 |
| 02/25/2019 | 5.6605 | 5.6605 | 5.609 | 5.6384 |
| 02/26/2019 | 5.6238 | 5.7489 | 5.5944 | 5.6384 |
| 02/27/2019 | 5.668 | 5.7269 | 5.6311 | 5.69 |
| 02/28/2019 | 5.69 | 5.7194 | 5.6384 | 5.6531 |
| 03/03/2019 | 5.668 | 5.6826 | 5.6311 | 5.6384 |
| 03/04/2019 | 5.6531 | 5.6605 | 5.609 | 5.6384 |
| 03/05/2019 | 5.6238 | 5.6458 | 5.6165 | 5.6238 |
| 03/06/2019 | 5.6016 | 5.6238 | 5.5723 | 5.5723 |
| 03/07/2019 | 5.5723 | 5.609 | 5.5206 | 5.5428 |
| 03/10/2019 | 5.5868 | 5.7047 | 5.5133 | 5.5206 |
| 03/11/2019 | 5.5501 | 5.5868 | 5.528 | 5.5428 |
| 03/12/2019 | 5.5354 | 5.5501 | 5.4544 | 5.4912 |
| 03/13/2019 | 5.4912 | 5.5206 | 5.4692 | 5.4986 |
| 03/14/2019 | 5.5206 | 5.5354 | 5.4765 | 5.5206 |
| 03/17/2019 | 5.528 | 5.5795 | 5.5206 | 5.5501 |
| 03/18/2019 | 5.5868 | 5.6238 | 5.5206 | 5.5575 |
| 03/19/2019 | 5.5575 | 5.6605 | 5.528 | 5.6605 |
| 03/20/2019 | 5.6605 | 5.6605 | 5.5649 | 5.5649 |
| 03/21/2019 | 5.5868 | 5.5944 | 5.4544 | 5.4544 |
| 03/24/2019 | 5.4618 | 5.4839 | 5.3735 | 5.4176 |
| 03/25/2019 | 5.4398 | 5.528 | 5.3442 | 5.3586 |
| 03/26/2019 | 5.4102 | 5.4102 | 5.1968 | 5.2999 |
| 03/27/2019 | 5.2999 | 5.4986 | 5.2999 | 5.3442 |
| 03/28/2019 | 5.4912 | 5.4912 | 5.3754 | 5.3754 |
| 03/31/2019 | 5.3754 | 5.4996 | 5.2927 | 5.3754 |
| 04/01/2019 | 5.4333 | 5.4333 | 5.2927 | 5.3754 |
| 04/02/2019 | 5.4086 | 5.4168 | 5.3672 | 5.3754 |
| 04/03/2019 | 5.3921 | 5.4251 | 5.3588 | 5.4251 |
| 04/04/2019 | 5.4333 | 5.4333 | 5.3838 | 5.4086 |
| 04/07/2019 | 5.3921 | 5.4168 | 5.3672 | 5.3921 |
| 04/08/2019 | 5.4251 | 5.45 | 5.3921 | 5.4168 |
| 04/09/2019 | 5.4168 | 5.4333 | 5.3838 | 5.3921 |
| 04/10/2019 | 5.4168 | 5.4168 | 5.3341 | 5.3423 |
| 04/11/2019 | 5.3507 | 5.3754 | 5.3176 | 5.3754 |
| 04/14/2019 | 5.3754 | 5.3754 | 5.3341 | 5.3507 |
| 04/15/2019 | 5.3423 | 5.3754 | 5.3341 | 5.3588 |
| 04/16/2019 | 5.3754 | 5.4168 | 5.3176 | 5.3258 |
| 04/17/2019 | 5.3423 | 5.3588 | 5.3093 | 5.3258 |
| 04/18/2019 | 5.3341 | 5.3754 | 5.3093 | 5.3423 |
| 04/21/2019 | 5.3423 | 5.4086 | 5.3258 | 5.3341 |
| 04/23/2019 | 5.3258 | 5.3921 | 5.3093 | 5.3423 |
| 04/24/2019 | 5.3754 | 5.3921 | 5.2265 | 5.2432 |
| 04/25/2019 | 5.2515 | 5.3507 | 5.2515 | 5.3258 |
| 04/28/2019 | 5.3341 | 5.3754 | 5.2762 | 5.3009 |
| 04/29/2019 | 5.3258 | 5.3754 | 5.2927 | 5.3258 |
| 05/01/2019 | 5.3258 | 5.3258 | 5.2927 | 5.3093 |
| 05/02/2019 | 5.3176 | 5.3176 | 5.268 | 5.2845 |
| 05/05/2019 | 5.2845 | 5.2845 | 4.9702 | 5.119 |
| 05/06/2019 | 5.0032 | 5.0942 | 5.0032 | 5.053 |
| 05/07/2019 | 5.0365 | 5.3672 | 4.962 | 5.2845 |
| 05/08/2019 | 5.2845 | 5.3423 | 5.1687 | 5.2184 |
| 05/09/2019 | 5.2349 | 5.3507 | 5.1521 | 5.1771 |
| 05/12/2019 | 5.1853 | 5.2515 | 5.1439 | 5.1771 |
| 05/13/2019 | 5.1935 | 5.2927 | 5.1521 | 5.2101 |
| 05/14/2019 | 5.1935 | 5.2515 | 5.0859 | 5.2101 |
| 05/15/2019 | 5.2515 | 5.2598 | 5.1439 | 5.2101 |
| 05/16/2019 | 5.3176 | 5.3176 | 5.1687 | 5.2515 |
| 05/19/2019 | 5.2598 | 5.3093 | 5.2598 | 5.3093 |
| 05/20/2019 | 5.3093 | 5.5655 | 5.3093 | 5.3341 |
| 05/21/2019 | 5.3341 | 5.4333 | 5.2432 | 5.2432 |
| 05/22/2019 | 5.2432 | 5.2432 | 4.9702 | 5.0695 |
| 05/23/2019 | 5.119 | 5.268 | 5.1109 | 5.2184 |
| 05/26/2019 | 5.2184 | 5.4086 | 5.1355 | 5.2845 |
| 05/27/2019 | 5.3754 | 5.3754 | 5.1275 | 5.1935 |
| 05/28/2019 | 5.1935 | 5.2349 | 5.1355 | 5.1771 |
| 05/29/2019 | 5.1771 | 5.2515 | 5.1771 | 5.2265 |
| 05/30/2019 | 5.2432 | 5.3258 | 5.1687 | 5.1935 |
| 06/02/2019 | 5.1935 | 5.2432 | 5.1605 | 5.1687 |
| 06/06/2019 | 5.1687 | 5.268 | 5.1687 | 5.2265 |
| 06/09/2019 | 5.2265 | 5.2762 | 5.2101 | 5.2598 |
| 06/10/2019 | 5.2598 | 5.3093 | 5.1275 | 5.1935 |
| 06/11/2019 | 5.2018 | 5.2265 | 5.1521 | 5.1771 |
| 06/12/2019 | 5.1935 | 5.1935 | 5.119 | 5.1275 |
| 06/13/2019 | 5.1521 | 5.4333 | 5.1521 | 5.268 |
| 06/16/2019 | 5.268 | 5.2845 | 5.1853 | 5.2845 |
| 06/17/2019 | 5.2927 | 5.3093 | 5.2265 | 5.2762 |
| 06/18/2019 | 5.2927 | 5.2927 | 5.119 | 5.2018 |
| 06/19/2019 | 5.2184 | 5.2598 | 5.1771 | 5.1853 |
| 06/20/2019 | 5.1853 | 5.2349 | 5.1605 | 5.2349 |
| 06/23/2019 | 5.2598 | 5.2762 | 5.2184 | 5.2184 |
| 06/24/2019 | 5.2101 | 5.2265 | 5.1521 | 5.1935 |
| 06/25/2019 | 5.1935 | 5.2184 | 5.1605 | 5.1853 |
| 06/26/2019 | 5.1853 | 5.2515 | 5.1771 | 5.1853 |
| 06/27/2019 | 5.2101 | 5.2101 | 5.1853 | 5.1935 |
| 06/30/2019 | 5.2101 | 5.2762 | 5.2101 | 5.2762 |
| 07/01/2019 | 5.2762 | 5.3341 | 5.2515 | 5.3341 |
| 07/02/2019 | 5.3341 | 5.3423 | 5.2845 | 5.3176 |
| 07/03/2019 | 5.3341 | 5.7642 | 5.2845 | 5.4416 |
| 07/04/2019 | 5.483 | 5.5326 | 5.4416 | 5.483 |
| 07/07/2019 | 5.2927 | 5.4251 | 5.2927 | 5.3921 |
| 07/08/2019 | 5.3754 | 5.4416 | 5.3672 | 5.4251 |
| 07/09/2019 | 5.4086 | 5.4086 | 5.268 | 5.3838 |
| 07/10/2019 | 5.3754 | 5.4582 | 5.3754 | 5.4416 |
| 07/11/2019 | 5.4168 | 5.6402 | 5.2349 | 5.3423 |
| 07/15/2019 | 5.2845 | 5.4996 | 5.2845 | 5.4086 |
| 07/16/2019 | 5.3754 | 5.5492 | 5.3507 | 5.4004 |
| 07/17/2019 | 5.4004 | 5.5326 | 5.4004 | 5.4333 |
| 07/18/2019 | 5.4665 | 5.5492 | 5.4251 | 5.5492 |
| 07/21/2019 | 5.5574 | 5.6319 | 5.5409 | 5.6236 |
| 07/22/2019 | 5.5821 | 5.6319 | 5.5655 | 5.6236 |
| 07/23/2019 | 5.6236 | 5.6898 | 5.5821 | 5.6815 |
| 07/24/2019 | 5.6815 | 5.7228 | 5.6566 | 5.7228 |
| 07/25/2019 | 5.731 | 5.7642 | 5.5821 | 5.5905 |
| 07/28/2019 | 5.5905 | 5.6483 | 5.5574 | 5.6236 |
| 07/29/2019 | 5.6236 | 5.6402 | 5.4996 | 5.5244 |
| 07/30/2019 | 5.5409 | 5.5987 | 5.4582 | 5.483 |
| 07/31/2019 | 5.5326 | 5.5739 | 5.4912 | 5.4912 |
| 08/01/2019 | 5.483 | 5.4912 | 5.4168 | 5.4912 |
| 08/04/2019 | 5.4912 | 5.5159 | 5.4004 | 5.4251 |
| 08/05/2019 | 5.4251 | 5.4333 | 5.3588 | 5.3838 |
| 08/06/2019 | 5.4004 | 5.4086 | 5.268 | 5.2927 |
| 08/07/2019 | 5.3341 | 5.3754 | 5.2265 | 5.2265 |
| 08/08/2019 | 5.2927 | 5.2927 | 5.1109 | 5.1355 |
| 08/14/2019 | 5.1439 | 5.1439 | 4.8792 | 4.8792 |
| 08/15/2019 | 4.8876 | 4.9206 | 4.6973 | 4.6973 |
| 08/18/2019 | 4.7304 | 4.7884 | 4.6064 | 4.6147 |
| 08/19/2019 | 4.6312 | 4.689 | 4.5733 | 4.5816 |
| 08/20/2019 | 4.5898 | 4.5981 | 4.4906 | 4.4906 |
| 08/21/2019 | 4.4988 | 4.5319 | 4.3913 | 4.3997 |
| 08/22/2019 | 4.4079 | 4.4408 | 4.3832 | 4.4163 |
| 08/25/2019 | 4.3832 | 4.4741 | 4.3584 | 4.4244 |
| 08/26/2019 | 4.4491 | 4.5733 | 4.4244 | 4.5652 |
| 08/27/2019 | 4.5652 | 4.5981 | 4.4906 | 4.5567 |
| 08/28/2019 | 4.5567 | 4.7138 | 4.5567 | 4.6808 |
| 09/01/2019 | 4.7138 | 4.8214 | 4.6973 | 4.7718 |
| 09/02/2019 | 4.7634 | 4.7884 | 4.7469 | 4.7634 |
| 09/03/2019 | 4.78 | 4.805 | 4.7554 | 4.7718 |
| 09/04/2019 | 4.7965 | 4.8627 | 4.7884 | 4.8627 |
| 09/05/2019 | 4.8709 | 4.9041 | 4.7965 | 4.7965 |
| 09/08/2019 | 4.838 | 4.8958 | 4.8297 | 4.8792 |
| 09/09/2019 | 4.8958 | 5.0116 | 4.8544 | 4.962 |
| 09/10/2019 | 4.9702 | 4.9867 | 4.9454 | 4.962 |
| 09/11/2019 | 4.9702 | 5.0032 | 4.9454 | 4.962 |
| 09/12/2019 | 4.962 | 4.9867 | 4.9288 | 4.9786 |
| 09/15/2019 | 4.9786 | 5.0612 | 4.9536 | 5.0199 |
| 09/16/2019 | 5.053 | 5.0942 | 5.0282 | 5.0365 |
| 09/17/2019 | 5.053 | 5.2101 | 5.0365 | 5.1521 |
| 09/18/2019 | 5.1687 | 5.1935 | 5.0612 | 5.0942 |
| 09/19/2019 | 5.1275 | 5.3754 | 5.0942 | 5.3754 |
| 09/22/2019 | 5.3754 | 5.45 | 5.2845 | 5.3754 |
| 09/23/2019 | 5.4004 | 5.4996 | 5.3588 | 5.3838 |
| 09/24/2019 | 5.3838 | 5.4582 | 5.3588 | 5.3921 |
| 09/25/2019 | 5.4168 | 5.483 | 5.3093 | 5.4086 |
| 09/26/2019 | 5.4086 | 5.5821 | 5.3588 | 5.5077 |
| 09/29/2019 | 5.5159 | 5.6153 | 5.483 | 5.6153 |
| 09/30/2019 | 5.6483 | 5.6483 | 5.3754 | 5.4582 |
| 10/01/2019 | 5.4582 | 5.5244 | 5.45 | 5.4912 |
| 10/02/2019 | 5.5409 | 5.5409 | 5.3921 | 5.4582 |
| 10/03/2019 | 5.4582 | 5.4912 | 5.3921 | 5.4912 |
| 10/06/2019 | 5.483 | 5.6071 | 5.3672 | 5.5244 |
| 10/07/2019 | 5.4996 | 5.5574 | 5.3672 | 5.5077 |
| 10/08/2019 | 5.4416 | 5.5574 | 5.3588 | 5.3754 |
| 10/09/2019 | 5.3588 | 5.4086 | 5.2598 | 5.3672 |
| 10/10/2019 | 5.3672 | 5.5821 | 5.3258 | 5.45 |
| 10/13/2019 | 5.45 | 5.45 | 5.2101 | 5.2432 |
| 10/14/2019 | 5.3258 | 5.3258 | 5.2598 | 5.3258 |
| 10/15/2019 | 5.2927 | 5.2927 | 5.0612 | 5.1771 |
| 10/16/2019 | 5.1771 | 5.2432 | 5.1275 | 5.1771 |
| 10/17/2019 | 5.2432 | 5.4582 | 5.2432 | 5.3754 |
| 10/20/2019 | 5.4004 | 5.5574 | 5.3754 | 5.5244 |
| 10/21/2019 | 5.4665 | 5.6236 | 5.4333 | 5.4582 |
| 10/22/2019 | 5.5409 | 5.5821 | 5.4912 | 5.5244 |
| 10/23/2019 | 5.5492 | 5.7889 | 5.5492 | 5.6236 |
| 10/24/2019 | 5.6898 | 5.7394 | 5.6236 | 5.6815 |
| 10/27/2019 | 5.6815 | 5.7642 | 5.6071 | 5.7063 |
| 10/29/2019 | 5.7063 | 5.7063 | 5.6236 | 5.6236 |
| 10/30/2019 | 5.6236 | 5.6566 | 5.5326 | 5.6153 |
| 10/31/2019 | 5.6153 | 5.6236 | 5.4582 | 5.5077 |
| 11/03/2019 | 5.5409 | 5.7476 | 5.5409 | 5.665 |
| 11/04/2019 | 5.6898 | 5.7228 | 5.5987 | 5.6153 |
| 11/05/2019 | 5.6483 | 5.665 | 5.6071 | 5.6236 |
| 11/06/2019 | 5.6483 | 5.7558 | 5.6402 | 5.7228 |
| 11/07/2019 | 5.7476 | 5.9461 | 5.6898 | 5.7642 |
| 11/10/2019 | 5.8055 | 5.8138 | 5.731 | 5.7394 |
| 11/11/2019 | 5.7558 | 5.7889 | 5.6898 | 5.7394 |
| 11/12/2019 | 5.7394 | 5.7889 | 5.7063 | 5.7476 |
| 11/13/2019 | 5.7476 | 5.7889 | 5.665 | 5.665 |
| 11/14/2019 | 5.6402 | 5.7394 | 5.6236 | 5.6898 |
| 11/17/2019 | 5.7228 | 5.8717 | 5.7228 | 5.8634 |
| 11/18/2019 | 5.8882 | 6.004 | 5.88 | 5.9544 |
| 11/19/2019 | 5.9957 | 6.0288 | 5.8966 | 5.9048 |
| 11/20/2019 | 5.9131 | 5.9131 | 5.7889 | 5.7972 |
| 11/21/2019 | 5.8221 | 5.9131 | 5.8138 | 5.8634 |
| 11/24/2019 | 5.9378 | 5.9957 | 5.8138 | 5.8551 |
| 11/25/2019 | 5.8717 | 5.9461 | 5.8303 | 5.9296 |
| 11/26/2019 | 5.9378 | 7.1122 | 5.9048 | 7.1122 |
| 11/27/2019 | 7.4431 | 7.567 | 6.9964 | 7.0791 |
| 11/28/2019 | 7.1783 | 7.4016 | 7.0377 | 7.0377 |
| 12/01/2019 | 7.0459 | 7.7489 | 7.0377 | 7.7489 |
| 12/02/2019 | 7.7738 | 8.2286 | 7.7738 | 7.8895 |
| 12/03/2019 | 8.0714 | 9.0803 | 7.9226 | 9.0143 |
| 12/04/2019 | 8.9977 | 9.0143 | 8.2121 | 8.4354 |
| 12/05/2019 | 8.4354 | 8.8157 | 8.3031 | 8.4189 |
| 12/08/2019 | 8.518 | 9.0391 | 8.0218 | 8.7001 |
| 12/09/2019 | 8.8074 | 8.8488 | 8.3113 | 8.3939 |
| 12/10/2019 | 8.4189 | 8.4933 | 8.1956 | 8.2451 |
| 12/11/2019 | 8.2534 | 8.3939 | 8.2451 | 8.2866 |
| 12/12/2019 | 8.3113 | 8.3444 | 8.0633 | 8.1045 |
| 12/15/2019 | 8.1045 | 8.7661 | 8.1045 | 8.4602 |
| 12/16/2019 | 8.4602 | 8.5099 | 8.1624 | 8.2866 |
| 12/17/2019 | 8.2701 | 8.2701 | 8.0963 | 8.1873 |
| 12/18/2019 | 8.1873 | 8.3361 | 8.1459 | 8.2037 |
| 12/19/2019 | 8.2534 | 8.5099 | 8.179 | 8.2534 |
| 12/22/2019 | 8.3526 | 8.6834 | 8.3526 | 8.452 |
| 12/23/2019 | 8.4768 | 8.518 | 8.3775 | 8.4271 |
| 12/24/2019 | 8.4354 | 8.4602 | 8.3444 | 8.3609 |
| 12/25/2019 | 8.3775 | 8.4354 | 8.2037 | 8.2701 |
| 12/26/2019 | 8.2947 | 8.3444 | 8.2121 | 8.2534 |
| 12/29/2019 | 8.3031 | 8.3609 | 8.2451 | 8.2866 |
| 12/30/2019 | 8.4271 | 8.4354 | 8.2947 | 8.3031 |