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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.3929
CLOSE 25.3858

Low

LOW 13.6978

High

HIGH 58.3605
DATEOPENHIGHLOWCLOSE
01/02/202215.826916.134715.809215.9676
01/03/202215.976216.363415.246316.1698
01/04/202215.976216.451415.905916.1876
01/05/202216.117116.451415.976216.2842
01/06/202216.381116.565815.853416.1524
01/09/202216.169816.354716.099516.1435
01/10/202216.134716.768215.879716.5306
01/11/202216.609816.873816.33716.6274
01/12/202216.55717.084816.266716.9441
01/13/202217.102617.894317.093617.2081
01/16/202217.208117.454317.032117.0761
01/17/202217.076117.155216.293116.5833
01/18/202216.425116.891216.222716.7594
01/19/202216.732916.970516.319416.337
01/20/202216.363416.662616.231516.3194
01/23/202216.319416.451415.211115.2111
01/24/202215.211115.38714.806315.1406
01/25/202215.334115.38714.894314.9384
01/26/202214.727115.25514.647915.255
01/27/202215.29915.457414.903114.9031
01/30/202214.955915.219914.955915.167
01/31/202215.175915.43115.175915.2199
02/01/202215.237415.378214.779914.8151
02/02/202214.832715.026314.700814.7271
02/03/202214.73614.894314.647914.7271
02/06/202214.700815.105414.604115.0615
02/07/202215.087915.246315.017515.1231
02/08/202215.202215.694915.184615.3782
02/09/202215.474916.011615.38715.6598
02/10/202215.64215.64215.140615.431
02/13/202215.290315.378214.867915.1406
02/14/202215.202215.474914.991115.4749
02/15/202215.457415.721315.307715.5806
02/16/202215.580615.967615.404615.8356
02/17/202215.844415.958815.422215.7389
02/20/202215.923716.125915.448515.8269
02/21/202215.483815.483815.219915.3958
02/22/202215.38715.677215.175915.2111
02/23/202213.697814.357613.697813.6978
02/24/202213.917714.903113.73314.9031
02/27/202214.73614.938414.568914.5689
02/28/202214.727115.16714.718414.9735
03/01/202214.991115.263814.691914.7976
03/02/202214.885515.008714.744814.9823
03/03/202214.911914.999814.753514.7887
03/06/202214.823914.859214.542414.7887
03/07/202214.691914.999814.691914.9295
03/08/202214.999815.483814.929515.1231
03/09/202215.290315.351914.832714.9119
03/10/202214.947115.483814.841515.4662
03/13/202215.466215.791715.466215.6685
03/14/202215.738915.78315.395815.4574
03/15/202215.536516.002715.466215.5013
03/16/202215.554215.712415.51915.6158
03/17/202215.694915.9515.659815.95
03/20/202215.967616.319415.958816.2755
03/21/202216.354716.64516.293116.4955
03/22/202216.530616.609816.319416.5395
03/23/202216.574716.680216.407516.5658
03/24/202216.460316.60116.319416.4162
03/27/202216.416216.539516.319416.3722
03/28/202216.416216.944116.389916.7594
03/29/202216.803417.040916.60116.6714
03/30/202216.68916.803416.46916.5747
03/31/202216.583316.979316.521816.9354
04/03/202216.988117.216916.882617.0233
04/04/202217.102617.234516.891217.0936
04/05/202217.111217.181716.847317.0233
04/06/202217.137717.524717.032117.4105
04/07/202217.454317.683117.357517.4808
04/10/202217.533518.422217.533518.4222
04/11/202218.474919.12618.03518.7213
04/12/202218.809218.985218.228618.3518
04/13/202218.545318.932418.492618.5277
04/14/202218.598118.756518.369318.5629
04/17/202218.686219.03818.510118.5629
04/18/202218.668418.756518.228618.5804
04/19/202218.633319.407518.633319.1788
04/20/202219.178819.548218.932419.4075
04/21/202219.372319.372318.668418.6684
04/24/202218.474918.686218.158318.4749
04/25/202218.615619.108318.404518.7213
04/26/202218.703619.002818.29918.5453
04/27/202219.020419.196318.721318.8444
04/28/202218.914819.03818.598118.8972
05/04/202219.108319.319518.879618.8796
05/05/202218.86218.86217.999818.2286
05/08/202218.246618.931118.174618.859
05/09/202218.913119.201418.67918.769
05/10/202218.75118.805117.895518.0125
05/11/202218.003518.003517.27417.4271
05/12/202217.625217.706317.24717.3821
05/15/202217.454118.102617.436117.5622
05/16/202217.742417.742417.427117.5622
05/17/202217.562217.823417.490117.5353
05/19/202217.535317.814317.463117.6342
05/22/202217.877418.246617.634217.7782
05/23/202217.868417.994517.463117.4901
05/24/202217.562218.102617.472217.9045
05/25/202218.003518.156617.868418.1026
05/26/202218.264818.534818.156618.5168
05/29/202218.787119.255418.787119.0212
05/30/202219.507519.597618.534818.9311
05/31/202218.985219.237318.841119.0573
06/01/202218.967219.471518.967219.1293
06/02/202219.273419.939819.129319.5796
06/05/202219.939820.246119.687720.048
06/06/202220.119920.642320.083920.4442
06/07/202220.480220.678418.64318.643
06/08/202218.64319.453518.64319.3455
06/09/202219.381419.489618.823118.9852
06/12/202218.985219.021218.354718.3547
06/13/202218.372818.62518.030518.2466
06/14/202218.426818.426818.030518.2466
06/15/202218.462818.480817.787418.1206
06/16/202218.228718.372818.102618.3187
06/19/202218.336718.480818.210718.2648
06/20/202218.282718.516818.228718.4988
06/21/202218.498819.111318.282718.9131
06/22/202219.165419.417518.877118.9852
06/23/202219.075219.543618.823119.5436
06/26/202219.273419.471518.733119.2734
06/27/202219.453519.777818.949219.2373
06/28/202218.949219.345518.372818.4449
06/29/202218.444919.633718.084619.2193
06/30/202219.363519.363518.426818.6069
07/03/202218.64319.237318.552918.9672
07/04/202218.823119.255418.480818.5709
07/05/202218.570918.877118.516818.643
07/06/202218.787119.111318.733118.8411
07/07/202218.913119.417518.913118.9672
07/12/202219.039119.273418.787119.0391
07/13/202219.039119.723818.985219.3274
07/17/202219.633721.254819.543619.8859
07/18/202219.993920.083919.399419.7238
07/19/202219.741719.867819.579619.8318
07/20/202219.939819.993919.615519.6337
07/21/202219.597620.984619.597620.6963
07/24/202220.714421.020520.480220.6603
07/25/202220.678422.713820.678421.507
07/26/202221.596922.137421.164721.1647
07/27/202221.344821.75920.840421.3448
07/28/202221.542922.96621.164722.0294
07/31/202223.254224.118722.551722.7138
08/01/202222.749822.749822.101322.1374
08/02/202222.137422.425622.029422.1193
08/03/202222.209422.96622.209422.8037
08/04/202222.983923.326222.695722.7138
08/07/202222.839823.200122.659723.0559
08/08/202223.146123.506422.335422.7498
08/09/202222.821822.875922.245522.3536
08/10/202222.587623.055922.353623.038
08/11/202223.110123.794522.749823.074
08/14/202223.218123.686522.911823.2542
08/15/202223.524223.938622.353623.038
08/16/202223.236123.380122.677723.2001
08/17/202223.200124.40723.146123.8485
08/18/202223.938625.361523.524224.8033
08/21/202224.803326.460424.803326.1181
08/22/202226.118128.009625.325525.7218
08/23/202225.721827.28925.307626.4964
08/24/202226.442326.856726.04626.3884
08/25/202226.514427.144825.685726.1181
08/28/202226.118126.424325.541725.6138
08/30/202225.757926.892725.343626.5864
08/31/202226.748726.982725.883926.0821
09/01/202225.93826.334325.001325.6318
09/04/202225.649826.766525.649826.4783
09/05/202226.838627.937426.316327.5591
09/06/202227.829428.009627.090827.1809
09/07/202227.306928.76627.27127.8473
09/08/202227.847328.315727.28928.0995
09/11/202229.270330.909428.964130.405
09/12/202231.233732.674828.8228.82
09/13/202228.80229.288327.469129.0902
09/14/202230.603230.891528.135528.4057
09/15/202228.513828.513827.811328.2256
09/18/202228.243628.423726.154126.2442
09/19/202226.316327.198826.244226.9107
09/20/202226.910727.342926.676526.7126
09/21/202226.748726.910726.514426.8206
09/22/202227.018827.595226.586426.5864
09/25/202226.586427.036826.532426.6224
09/26/202226.622427.28926.334326.3343
09/27/202226.334326.730525.235625.5777
09/28/202225.685726.388424.731225.6498
09/29/202225.649826.406325.541726.2622
10/02/202226.838628.027426.658527.8833
10/03/202227.901428.351727.433127.7753
10/04/202227.829428.549927.469128.0454
10/05/202228.279629.108228.279628.82
10/06/202228.964129.828628.243628.3877
10/09/202228.585929.054228.459728.5319
10/10/202228.549928.98227.144827.4691
10/11/202227.342927.667126.910727.217
10/12/202227.25327.469127.072927.3971
10/13/202227.865428.585927.36128.0274
10/16/202228.135528.8228.135528.82
10/17/202228.94630.206928.459728.82
10/18/202228.8229.864728.567729.4504
10/19/202229.612631.990229.234331.8822
10/20/202231.846132.854830.945531.7921
10/23/202232.422534.51231.954232.3324
10/24/202232.422534.385832.422533.107
10/25/202233.16135.628733.16134.0437
10/26/202234.241834.836333.773534.2238
10/27/202236.925637.646135.538636.025
10/30/202236.02539.627434.836339.6274
10/31/202241.338843.590240.978543.5902
11/01/202247.68847.913342.977742.9777
11/02/202243.049946.382239.789743.9505
11/03/202243.950545.571642.383542.8697
11/06/202243.013843.24841.62741.735
11/07/202241.77142.671740.780340.9785
11/08/202241.050541.933140.293940.7082
11/09/202240.45641.933140.22241.2306
11/10/202241.500842.779841.284641.897
11/13/202242.059343.320142.059342.6356
11/14/202242.689643.770440.636243.4642
11/15/202243.536143.734340.654240.6542
11/16/202240.708240.798438.276739.3214
11/17/202239.303240.582239.177340.2581
11/20/202240.492143.08640.492142.9599
11/21/202243.21243.572242.293343.1579
11/22/202244.67145.841843.860444.9051
11/23/202245.013248.273644.63547.1476
11/24/202249.354351.830949.354351.8309
11/27/202254.307857.009650.885354.0375
11/28/202254.307855.208451.605853.5873
11/29/202254.037558.000253.587356.6943
11/30/202257.5558.360555.118255.2533
12/01/202255.838756.874554.442754.9832
12/04/202256.919557.7353.362154.2176
12/05/202254.217654.938152.686653.452
12/06/202253.632253.947550.164951.3356
12/07/202251.335652.686649.534551.741
12/08/202252.236253.677252.011153.0019
12/11/202253.181954.172652.461453.1368
12/12/202253.632254.938152.956753.7224
12/13/202253.902555.073252.911754.7129
12/14/202254.938156.19951.335652.3713
12/15/202253.31753.722450.43550.435
12/18/202251.110451.830950.254950.7052
12/19/202250.795252.056150.705251.5157
12/20/202251.875952.686651.110452.1462
12/21/202252.236252.461450.930351.1555
12/22/202251.245652.776651.110451.8759
12/25/202252.281354.622952.281354.1276
12/26/202254.487955.028251.921152.1462
12/27/202252.236253.947550.480152.3264
12/28/202252.641655.253352.371354.9381
12/29/202255.208456.15454.487955.7487