Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
AKÇANSA ÇİMENTO SANAYİ VE TİCARET A.Ş. logo
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
Bid198.7
Ask203.6

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%
Overview
Technicals
Financial Statements
Comments
Archive

AKCNS: AKÇANSA ÇİMENTO SANAYİ VE TİCARET A.Ş. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.7141
CLOSE 9.6981

Low

LOW 5.0695

High

HIGH 15.8448
DATEOPENHIGHLOWCLOSE
01/01/20208.31968.39398.26168.3361
01/02/20208.31968.35267.60027.7738
01/05/20207.64147.70777.45937.509
01/06/20207.55877.95577.55877.8895
01/07/20207.71587.85667.07097.691
01/08/20207.93918.15417.87318.1459
01/09/20208.14598.34448.0888.1873
01/12/20208.20378.30318.18738.2121
01/13/20208.22038.22037.73248.1624
01/14/20208.17078.18737.97228.1045
01/15/20208.10458.34448.04678.0963
01/16/20208.11288.29478.06338.1707
01/19/20208.26168.41068.25348.2947
01/20/20208.31138.55958.22868.4023
01/21/20208.44358.5188.25348.3031
01/22/20208.27018.39398.23688.2947
01/23/20208.38578.40238.19568.2701
01/26/20208.22038.4528.19568.2616
01/27/20208.27018.89028.22868.6256
01/28/20208.92338.93178.58428.7827
01/29/20208.84888.84888.34448.6256
01/30/20208.62568.80748.55118.7827
02/02/20208.78279.12198.68348.7909
02/03/20208.85719.08038.80749.0143
02/04/20209.08879.31198.93989.0391
02/05/20209.05569.22929.04739.1219
02/06/20209.20459.20458.84888.9481
02/09/20208.94819.138.18738.6007
02/10/20208.92338.92338.25348.7166
02/11/20208.71668.80748.46028.7166
02/12/20208.71668.76618.50998.6752
02/13/20208.69198.81578.61738.7331
02/16/20208.72488.78278.66688.7248
02/17/20208.71668.73318.46858.6503
02/18/20208.66688.68348.38578.3939
02/19/20208.32788.37757.73247.906
02/20/20207.73248.43547.6918.2866
02/23/20208.27018.27017.98058.0799
02/24/20208.12938.22868.03028.0963
02/25/20208.0888.1218.00548.0714
02/26/20207.93098.06337.6917.7077
02/27/20206.20247.5676.20247.5009
03/01/20207.54228.10457.54227.782
03/02/20207.85668.04677.7828.0054
03/03/20207.88128.27017.88127.9144
03/04/20208.02188.09637.83157.8566
03/05/20207.92267.97227.5097.509
03/08/20207.27757.43476.56646.6324
03/09/20206.70697.36046.53336.5333
03/10/20206.49196.78146.16946.4257
03/11/20206.24396.38455.92965.9296
03/12/20205.93786.40095.91316.0536
03/15/20205.98745.98745.4835.4912
03/16/20205.37545.68155.06955.3754
03/17/20205.37545.91315.12755.483
03/18/20205.4835.67335.39215.4748
03/19/20205.62365.70635.45825.4748
03/22/20205.50775.6985.23495.2927
03/23/20205.45825.77245.45825.7063
03/24/20205.74765.93785.64025.8138
03/25/20206.00396.11525.9616.1152
03/26/20206.18386.3555.90975.9097
03/29/20205.90975.96975.78975.9012
03/30/20205.97836.08965.92696.0296
03/31/20206.04676.1415.85845.9353
04/01/20205.96976.01235.69555.8241
04/02/20205.9616.1415.82415.9183
04/05/20205.98676.50075.90976.4663
04/06/20206.50926.60356.31236.4236
04/07/20206.42366.45786.20966.3723
04/08/20206.40656.51776.36376.4578
04/09/20206.50926.50926.39796.3979
04/12/20206.38086.46636.3556.3979
04/13/20206.44076.49216.27816.295
04/14/20206.2956.32945.98676.0809
04/15/20206.26946.26945.96976.0123
04/16/20206.08096.12385.98676.0039
04/19/20206.03836.23526.02116.1666
04/20/20206.1416.3556.0646.2009
04/21/20206.24386.30376.20096.2181
04/23/20206.21816.26946.08096.2352
04/26/20206.2956.40656.2956.355
04/27/20206.39796.75766.34646.5949
04/28/20206.68056.90336.68056.8603
04/29/20206.94617.45146.91197.1858
05/03/20207.10887.76836.97187.4
05/04/20207.40867.45986.80056.9033
05/05/20206.8096.8096.52636.5949
05/06/20206.56066.63776.43226.6121
05/07/20206.68056.7496.55216.5521
05/10/20206.56066.61216.53496.5521
05/11/20206.55216.62916.54366.5692
05/12/20206.56066.7496.54366.6206
05/13/20206.62066.62066.4756.5606
05/14/20206.62066.64636.48356.4921
05/17/20206.52636.70636.52636.6206
05/19/20206.65476.91196.63776.8005
05/20/20206.82616.91196.76626.809
05/21/20206.77476.8096.68056.7406
05/26/20206.8096.92896.77476.9119
05/27/20206.97187.03176.66346.7833
05/28/20206.8096.87766.75766.8433
05/31/20206.85187.51986.85187.5198
06/01/20207.79398.2657.79398.265
06/02/20208.73618.9937.75118.1366
06/03/20208.2658.95037.92248.9503
06/04/20209.37849.41278.59068.6162
06/07/20208.74468.9338.47918.5477
06/08/20208.64198.9338.2658.7703
06/09/20208.83889.6448.83889.644
06/10/202010.115110.603110.115110.3805
06/11/202010.380511.005810.380510.586
06/14/202010.560310.954410.055110.2777
06/15/202010.491911.17710.457610.92
06/16/202010.9211.005810.568910.7146
06/17/202010.9210.928710.534610.6546
06/18/202010.680211.416810.671710.723
06/21/202010.825910.911510.551810.6889
06/22/202010.791710.868610.620410.8345
06/23/202011.048611.528210.885910.9886
06/24/202010.791711.142710.620410.7745
06/25/202011.082711.082710.748710.7917
06/28/202010.620411.091410.534610.8345
06/29/202010.851611.339810.817311.0658
06/30/202011.074211.442410.988611.0827
07/01/202011.108511.245511.048611.0486
07/02/202011.057111.134210.9210.9459
07/05/202011.005812.033510.937112.0335
07/06/202012.033513.232611.433913.2326
07/07/202013.275513.652212.624512.8044
07/08/202012.932813.104111.819411.8879
07/09/202011.810911.810910.937111.3483
07/12/202011.956412.144911.648111.9736
07/13/202011.973612.376111.69111.8622
07/15/202011.999412.204811.716511.7851
07/16/202011.82811.939311.631111.6737
07/19/202011.562411.990711.553811.5966
07/20/202011.605212.410411.562411.6138
07/21/202011.733811.96511.451211.494
07/22/202011.49411.69111.451211.4768
07/23/202011.416811.451211.245511.3055
07/26/202011.322611.733811.322611.3912
07/27/202011.391211.776410.877210.8944
07/28/202010.894411.0410.534610.8772
07/29/202010.877210.954410.757410.9459
08/03/202011.014211.1779.8589.9779
08/04/202010.140710.19229.59279.8495
08/05/20209.80679.91798.86448.8644
08/06/20208.39339.74678.06819.7467
08/09/202010.012310.47489.661210.2092
08/10/202010.654610.945910.132210.4062
08/11/202010.449111.391210.397711.2027
08/12/202011.202711.37410.646110.6717
08/13/202010.671710.671710.234910.389
08/16/202010.414710.688910.294910.4491
08/17/202010.277710.791710.277710.5176
08/18/202010.526210.714610.466210.5603
08/19/202010.534610.842910.397710.6461
08/20/202010.937110.945910.449110.4491
08/23/202010.397710.594710.286410.3205
08/24/202010.31210.42349.986610.1578
08/25/202010.046510.243410.012310.1236
08/26/202010.097910.902910.097910.3463
08/27/202010.354910.500410.192210.2264
08/30/202010.226410.24349.72959.9179
08/31/202010.020810.40629.79810.3376
09/01/202010.406210.620410.115110.1922
09/02/202010.234910.491910.020810.0208
09/03/202010.106510.10659.88379.9952
09/06/20209.977910.20069.977910.1065
09/07/202010.149210.252110.063610.1065
09/08/202010.183611.091410.140710.5262
09/09/202010.543211.014210.406210.5518
09/10/202010.620410.911510.534610.586
09/13/202010.680210.997210.654610.9115
09/14/202011.0411.17710.568910.8259
09/15/202010.842911.365510.800211.3055
09/16/202011.29711.733811.151411.1857
09/17/202011.194211.219910.928710.9629
09/20/202010.980111.279910.800210.8345
09/21/202010.997211.074210.834511.0228
09/22/202011.065811.356911.048611.2027
09/23/202011.194211.545311.111.3055
09/24/202011.322611.382511.134211.16
09/27/202011.185711.511110.962911.2284
09/28/202011.228411.639611.142711.4768
09/29/202011.631111.802311.49411.6566
09/30/202011.785111.82811.408211.6396
10/01/202011.673711.69111.502511.5538
10/04/202011.571112.418811.528212.0592
10/05/202012.067812.496111.990712.0592
10/06/202012.059212.204811.870911.8709
10/07/202011.922212.213411.76812.102
10/08/202012.110512.247511.990711.9907
10/11/202012.016312.119211.990712.025
10/12/202012.016312.35911.939312.2648
10/13/202012.333412.744412.281912.359
10/14/202012.264812.307711.990712.0592
10/15/202012.059212.170712.02512.0507
10/18/202012.136312.401812.076312.1791
10/19/202012.247512.478912.136312.3932
10/20/202012.418812.547312.256212.2905
10/21/202012.273312.281911.990712.0163
10/22/202012.067812.187711.613811.7851
10/25/202011.716511.716510.663210.6632
10/26/202010.663211.151410.534611.1085
10/27/202011.091411.142710.611810.6118
10/29/202010.406211.545310.286410.723
11/01/202010.791710.945910.671710.6802
11/02/202010.808811.382510.76611.0914
11/03/202011.1611.391210.997211.0914
11/04/202011.25411.37411.048611.2199
11/05/202011.288411.502511.17711.4339
11/08/202011.519711.750911.519711.6481
11/09/202011.665311.725211.528211.6138
11/10/202011.631112.059211.613811.7338
11/11/202011.802311.870911.142711.3141
11/12/202011.314111.49411.151411.3912
11/15/202011.476811.648111.425411.494
11/16/202011.648111.84511.219911.2199
11/17/202011.339811.545311.262611.4768
11/18/202011.476811.562411.219911.5453
11/19/202011.605211.862211.305511.6566
11/22/202011.673712.084811.562411.9135
11/23/202011.999412.170711.716511.7764
11/24/202011.862211.913511.725211.8109
11/25/202011.810912.02511.69111.8194
11/26/202011.819413.001311.742213.0013
11/29/202013.318214.200412.55612.6673
11/30/202013.095613.926312.975813.4808
12/01/202013.472414.209112.992813.404
12/02/202013.498213.660812.992813.0357
12/03/202013.035713.112712.624512.7187
12/06/202012.838713.241112.63312.633
12/07/202012.63312.924312.63312.6845
12/08/202012.787112.881312.598812.5988
12/09/202012.63312.718712.076312.2819
12/10/202012.29913.506712.29913.5067
12/13/202013.95214.414613.36113.3696
12/14/202013.446713.489512.941312.967
12/15/202012.975813.61812.975813.0699
12/16/202013.112713.540913.052713.1211
12/17/202013.189814.431613.112714.4316
12/20/202014.183315.844813.840714.4231
12/21/202014.602914.877114.131814.4146
12/22/202014.525814.774314.217614.2603
12/23/202014.260314.585714.089114.4489
12/24/202014.560115.690714.34614.4316
12/27/202014.637214.81714.046314.1748
12/28/202014.174814.311713.960514.0548
12/29/202014.131814.525813.977814.1661
12/30/202014.294614.34614.003514.1661