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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.1949
CLOSE 15.1382

Low

LOW 11.8416

High

HIGH 20.7799
DATEOPENHIGHLOWCLOSE
01/03/202114.637215.579414.457315.5794
01/04/202115.545116.958415.133916.1103
01/05/202116.110316.547315.245315.4508
01/06/202115.485116.230215.33115.9391
01/07/202116.024716.247415.587916.136
01/10/202116.127416.667115.750615.8878
01/11/202116.016116.33315.810516.1789
01/12/202116.187516.444315.973415.9818
01/13/202116.041816.187515.587915.5879
01/14/202115.587916.11915.313915.5879
01/17/202115.502316.238915.476616.1017
01/18/202116.298816.658515.930416.2302
01/19/202116.290216.615815.930416.3588
01/20/202116.658517.643516.521517.335
01/21/202117.33517.557916.649916.8725
01/24/202117.112417.506316.958417.0182
01/25/202117.009617.198116.461416.4872
01/26/202116.538616.709915.34815.4766
01/27/202114.988216.161714.81716.119
01/28/202115.947716.444315.733615.8705
01/31/202115.870516.615815.690716.1446
02/01/202116.25616.949716.25616.6928
02/02/202117.018217.643516.727117.1296
02/03/202117.129617.232316.778416.804
02/04/202117.035217.318116.641416.6414
02/07/202116.692818.294416.658518.2944
02/08/202119.150819.476417.523517.5406
02/09/202117.643518.140217.506317.7462
02/10/202117.626317.797617.129617.1638
02/11/202117.283717.746217.163817.3008
02/14/202117.45517.677617.215217.3181
02/15/202117.489317.848916.658517.0096
02/16/202117.300817.386516.92417.0096
02/17/202117.026817.112416.812716.9411
02/18/202117.086717.677616.966817.2495
02/21/202117.266617.386517.001117.0352
02/22/202117.095317.129615.981816.1274
02/23/202116.050416.478715.587915.6306
02/24/202116.649917.12115.947716.3759
02/25/202116.016116.315915.673615.8705
02/28/202115.99916.872515.99916.7614
03/01/202116.701216.838416.33316.5128
03/02/202116.564116.744116.187516.3759
03/03/202116.375916.752716.307416.3415
03/04/202116.512816.512816.076116.1017
03/07/202116.27316.649916.187516.5729
03/08/202116.709916.838416.221716.3415
03/09/202116.375916.487216.213216.3673
03/10/202116.478716.846916.315916.7271
03/11/202116.872517.266616.315916.3159
03/14/202116.401616.435815.956216.0847
03/15/202116.093316.341516.016116.2302
03/16/202116.358816.444315.759215.7849
03/17/202115.784915.964715.459415.5879
03/18/202115.570715.613715.048415.2882
03/21/202114.517314.628613.763614.2775
03/22/202114.431615.699313.67815.6993
03/23/202115.716416.572915.716415.9219
03/24/202115.921916.529915.879216.256
03/25/202116.39316.615815.861916.1446
03/28/202117.729117.746217.574917.7462
03/29/202118.228618.316616.680216.8298
03/30/202116.829817.199316.592216.5922
03/31/202116.618616.847316.521816.6714
04/01/202116.715416.847316.521816.5218
04/04/202116.671418.03516.671417.3136
04/05/202117.216917.278416.671416.6977
04/06/202116.697718.351816.46917.3312
04/07/202117.507217.859116.996916.9969
04/08/202117.111217.454316.51316.7857
04/11/202116.715416.820915.395815.8356
04/12/202115.923716.046815.290315.6333
04/13/202115.64216.706615.64216.3811
04/14/202116.231516.935415.835615.8356
04/15/202115.835616.416215.747716.249
04/18/202116.266716.33715.747715.7477
04/19/202115.747717.322414.964717.3224
04/20/202117.595217.595215.598115.5981
04/21/202115.369316.046814.859215.7477
04/25/202115.668516.134715.580616.0204
04/26/202115.86216.275515.835615.9237
04/27/202115.853415.976215.580615.651
04/28/202115.659815.958815.659815.9324
04/29/202116.055516.055515.78315.9676
05/02/202116.143517.102616.125916.6714
05/03/202116.741817.014516.539516.7154
05/04/202116.750517.524716.750516.8738
05/05/202116.873816.996916.46916.5218
05/06/202116.539516.741816.363416.5482
05/09/202116.671416.891216.636116.7329
05/10/202116.618616.64516.363416.3634
05/11/202116.275516.521816.187616.4955
05/16/202116.609817.076116.539517.0584
05/17/202117.155217.181716.539516.6714
05/19/202116.847316.847316.416216.6274
05/20/202116.636116.768216.398616.4338
05/23/202116.504216.618616.222716.5042
05/24/202116.68916.750515.378215.3782
05/25/202115.483815.668515.079115.5454
05/26/202115.562915.606915.246315.3255
05/27/202115.395815.791715.175915.7301
05/30/202116.917717.29616.354716.3986
05/31/202116.354716.354715.967615.994
06/01/202116.055516.152415.870815.9059
06/02/202115.932416.301915.712415.9852
06/03/202116.046816.046815.721315.7477
06/06/202115.668515.818215.545415.6333
06/07/202115.668515.958815.483815.7301
06/08/202115.721316.715415.659816.1787
06/09/202116.240216.68916.046816.2139
06/10/202116.275516.407516.108316.1435
06/13/202116.187616.24915.65115.783
06/14/202115.809216.319415.633315.8356
06/15/202115.879715.879715.633315.6685
06/16/202115.703715.800515.413415.5542
06/17/202115.580615.791715.448515.6333
06/20/202115.64215.64215.219915.4662
06/21/202115.562915.606915.307715.4838
06/22/202115.694915.765315.404615.4926
06/23/202115.51916.266715.474915.7917
06/24/202115.835615.905915.03515.035
06/27/202115.131915.237413.961814.0233
06/28/202114.005714.005713.073113.3899
06/29/202113.477813.592213.222713.2227
06/30/202113.354813.477813.240313.3107
07/01/202113.328313.433913.046913.1787
07/04/202113.178713.389912.905913.1612
07/05/202113.284313.460313.178713.2843
07/06/202113.319613.381113.240313.3283
07/07/202113.354813.583413.073113.1612
07/08/202113.196313.293112.985213.1435
07/11/202113.143513.169912.615712.6245
07/12/202112.633312.932412.307812.343
07/13/202112.404612.677212.325512.5893
07/15/202112.589312.809212.483812.6597
07/18/202112.501212.633312.439812.5453
07/25/202112.624512.747812.545312.7125
07/26/202112.712512.897212.615712.7478
07/27/202112.756412.879712.7312.7652
07/28/202112.818113.046912.809212.9324
07/29/202112.985212.985212.756412.8269
08/01/202113.002713.354812.853313.2051
08/02/202113.284313.284312.800413.1435
08/03/202113.205113.205112.897212.9763
08/04/202113.020413.029112.826912.9676
08/05/202112.941213.152412.897213.1524
08/08/202113.381114.463213.381114.4632
08/09/202114.331414.42813.33713.3722
08/10/202113.477813.548313.002713.0027
08/11/202113.055613.319613.037913.2403
08/12/202113.284313.33713.12613.1963
08/15/202113.205113.328313.161213.2491
08/16/202113.205113.266713.090813.1787
08/17/202113.187613.240312.932412.9676
08/18/202112.967612.967612.756412.8707
08/19/202112.826913.002712.826913.0027
08/22/202113.099513.143513.011613.0469
08/23/202113.064313.099512.99413.0731
08/24/202113.768213.768213.082113.3107
08/25/202113.372213.60113.099513.2579
08/26/202113.328313.486713.196313.4867
08/30/202113.548313.627413.416313.4603
08/31/202113.504213.539513.33713.3634
09/01/202113.372213.583413.328313.4603
09/02/202113.460313.583413.425113.4427
09/05/202113.442713.460313.319613.4251
09/06/202113.477813.495513.020413.0995
09/07/202113.090813.099512.756412.7564
09/08/202112.844412.844412.589312.8092
09/09/202112.86213.046912.782912.862
09/12/202112.86212.99412.712512.8269
09/13/202112.826912.888512.633312.6684
09/14/202112.659712.694912.466112.4925
09/15/202112.580512.77412.360612.4046
09/16/202112.527712.527712.360612.4046
09/19/202112.404612.404611.903211.9823
09/20/202112.087912.246311.95612.0703
09/21/202112.158312.202211.95612.1846
09/22/202112.228612.369412.008712.2551
09/23/202112.255112.255111.929512.0527
09/26/202112.184612.255112.043912.1494
09/27/202112.096712.184611.920611.9999
09/28/202112.026412.246311.991211.9912
09/29/202112.052712.140711.841612.0175
09/30/202111.95612.527711.938412.4046
10/03/202112.756413.583412.633313.3548
10/04/202113.354813.407512.835513.0995
10/05/202113.002713.090812.624512.6245
10/06/202112.712512.985212.712512.9149
10/07/202112.941213.416312.888513.4163
10/10/202113.548313.627413.284313.3899
10/11/202113.389913.741813.293113.3459
10/12/202113.389913.451513.055613.126
10/13/202113.011613.372213.011613.2667
10/14/202113.266713.486713.117213.2756
10/17/202113.293113.363413.178713.2315
10/18/202113.240313.442713.240313.3899
10/19/202113.381113.451513.205113.2843
10/20/202113.328313.328312.99413.2315
10/21/202113.231513.926613.222713.7418
10/24/202113.741813.952913.55713.7857
10/25/202113.812214.067413.785713.9266
10/26/202113.970614.049713.64513.7505
10/27/202113.768213.900113.697813.7418
10/31/202113.724213.820913.51313.6626
11/01/202113.662613.741813.33713.337
11/02/202113.33713.372212.897213.1172
11/03/202113.213913.310713.161213.1963
11/04/202113.231513.768213.205113.5658
11/07/202113.724213.917713.662613.733
11/08/202113.750514.067413.662613.8209
11/09/202113.820913.847413.64513.733
11/10/202113.73314.005713.680213.7946
11/11/202113.829814.172913.829813.9441
11/14/202114.111314.586313.970614.2784
11/15/202114.42814.489614.1214.3488
11/16/202114.348814.955914.304914.6304
11/17/202114.674414.894314.463214.7096
11/18/202114.779914.929514.762314.8679
11/21/202114.982315.351914.982315.1406
11/22/202114.982315.281414.524814.9384
11/23/202114.999815.791714.991115.7389
11/24/202115.765315.791715.369315.6158
11/25/202115.378216.117115.246315.8182
11/28/202115.958816.178715.668515.9676
11/29/202115.976216.143515.835615.9411
11/30/202116.081916.407516.011616.4075
12/01/202116.407516.64516.363416.4514
12/02/202116.530617.102616.495517.0584
12/05/202117.172917.199316.741816.8034
12/06/202116.776918.474916.768218.4749
12/07/202119.21419.354717.841518.2814
12/08/202118.562919.073218.351818.9148
12/09/202118.914819.178818.228618.6333
12/12/202118.914819.21418.65118.7565
12/13/202118.756519.301918.756518.774
12/14/202118.86219.108318.510118.7389
12/15/202118.809219.389818.580419.2491
12/16/202119.460220.779917.331217.9998
12/19/202117.419119.020417.419118.0702
12/20/202118.29919.864916.996917.8239
12/21/202117.753518.017516.794617.2169
12/22/202117.225517.269715.501317.0057
12/23/202117.014517.155216.574716.7066
12/26/202116.820916.944116.319416.6626
12/27/202116.662616.829815.659815.7565
12/28/202115.694916.706615.466216.2755
12/29/202116.301916.407515.668515.7917
12/30/202115.800516.029115.64215.8269