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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 96.822
CLOSE 96.7617
Low
LOW 40.5281
High
HIGH 183.8029
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 57.9101 | 60.7022 | 56.9195 | 59.8915 |
| 01/02/2023 | 60.3419 | 61.1075 | 56.2892 | 57.5049 |
| 01/03/2023 | 57.9552 | 58.1804 | 53.5422 | 55.6136 |
| 01/04/2023 | 55.8387 | 56.109 | 50.0748 | 50.0748 |
| 01/05/2023 | 50.0748 | 51.9661 | 47.5981 | 51.0205 |
| 01/08/2023 | 51.741 | 52.2362 | 45.9319 | 46.6974 |
| 01/09/2023 | 46.6974 | 48.1835 | 45.4365 | 45.8869 |
| 01/10/2023 | 46.0669 | 46.9226 | 42.4195 | 42.4195 |
| 01/11/2023 | 43.5182 | 44.563 | 40.5281 | 44.1125 |
| 01/12/2023 | 44.1486 | 44.1846 | 42.4374 | 43.6803 |
| 01/15/2023 | 43.7523 | 48.0483 | 43.6983 | 48.0483 |
| 01/16/2023 | 50.2999 | 52.6866 | 49.2642 | 50.0297 |
| 01/17/2023 | 50.435 | 52.1462 | 48.4987 | 49.7596 |
| 01/18/2023 | 49.9397 | 51.5157 | 49.2192 | 49.6694 |
| 01/19/2023 | 50.2999 | 52.0111 | 49.9847 | 51.8309 |
| 01/22/2023 | 51.8309 | 52.6866 | 49.9847 | 50.5252 |
| 01/23/2023 | 50.7052 | 51.0205 | 47.9584 | 48.8139 |
| 01/24/2023 | 48.8139 | 48.994 | 46.3822 | 47.7782 |
| 01/25/2023 | 48.0483 | 48.8139 | 46.9226 | 47.9584 |
| 01/26/2023 | 47.9133 | 49.9397 | 46.5623 | 49.0841 |
| 01/29/2023 | 49.0841 | 49.129 | 46.6524 | 46.8776 |
| 01/30/2023 | 46.8776 | 51.1104 | 45.6617 | 48.2284 |
| 01/31/2023 | 48.6337 | 50.2999 | 46.3822 | 46.3822 |
| 02/01/2023 | 46.8325 | 47.688 | 41.7529 | 44.9233 |
| 02/02/2023 | 44.9233 | 48.0033 | 42.8157 | 47.688 |
| 02/05/2023 | 51.2905 | 52.4164 | 48.8139 | 52.4164 |
| 02/06/2023 | 52.4164 | 57.64 | 47.3729 | 55.7487 |
| 02/14/2023 | 61.2876 | 61.2876 | 58.4506 | 61.2876 |
| 02/15/2023 | 65.1602 | 67.4119 | 63.0438 | 67.4119 |
| 02/16/2023 | 67.1416 | 72.7705 | 63.9444 | 69.3481 |
| 02/19/2023 | 69.0329 | 75.9676 | 65.7456 | 71.96 |
| 02/20/2023 | 72.5003 | 78.8047 | 72.5003 | 76.5531 |
| 02/21/2023 | 77.1835 | 78.6246 | 68.8979 | 68.8979 |
| 02/22/2023 | 62.0081 | 62.0081 | 62.0081 | 62.0081 |
| 02/23/2023 | 56.7393 | 66.5563 | 56.7393 | 61.963 |
| 02/26/2023 | 60.9273 | 63.6743 | 58.9909 | 58.9909 |
| 02/27/2023 | 59.4413 | 60.6571 | 55.1182 | 58.9909 |
| 02/28/2023 | 58.4956 | 60.567 | 57.1898 | 57.1898 |
| 03/01/2023 | 56.7393 | 57.1447 | 53.7673 | 53.7673 |
| 03/02/2023 | 53.7673 | 55.4334 | 52.2362 | 53.9925 |
| 03/05/2023 | 54.5779 | 56.7393 | 53.8123 | 54.668 |
| 03/06/2023 | 54.9381 | 56.3791 | 52.0561 | 52.2362 |
| 03/07/2023 | 52.3713 | 54.1276 | 51.6958 | 51.9661 |
| 03/08/2023 | 52.0561 | 56.4241 | 52.0561 | 55.7036 |
| 03/09/2023 | 54.9381 | 57.1898 | 53.1368 | 53.6772 |
| 03/12/2023 | 53.7673 | 54.5779 | 52.4164 | 53.0469 |
| 03/13/2023 | 53.0919 | 54.3977 | 52.6866 | 53.1368 |
| 03/14/2023 | 53.227 | 53.7673 | 50.8404 | 51.4258 |
| 03/15/2023 | 51.741 | 53.4072 | 51.3356 | 53.0469 |
| 03/16/2023 | 53.7673 | 54.6229 | 52.8217 | 54.4879 |
| 03/19/2023 | 54.4879 | 55.5687 | 52.3264 | 52.3264 |
| 03/20/2023 | 52.7316 | 53.227 | 51.786 | 52.4164 |
| 03/21/2023 | 52.7766 | 54.0375 | 51.5157 | 54.0375 |
| 03/22/2023 | 54.0375 | 58.4055 | 53.6322 | 57.0996 |
| 03/23/2023 | 57.685 | 58.5407 | 56.199 | 57.3699 |
| 03/26/2023 | 58.4325 | 59.7198 | 57.0993 | 58.9384 |
| 03/27/2023 | 58.6165 | 58.6165 | 55.7201 | 55.8581 |
| 03/28/2023 | 55.3524 | 55.812 | 53.2376 | 55.3063 |
| 03/29/2023 | 55.3063 | 56.5477 | 53.9271 | 53.9271 |
| 03/30/2023 | 53.8352 | 53.8352 | 51.9043 | 53.0996 |
| 04/02/2023 | 52.41 | 52.9617 | 50.5711 | 51.7665 |
| 04/03/2023 | 51.8584 | 52.64 | 51.3066 | 51.9503 |
| 04/04/2023 | 52.0882 | 52.8237 | 50.9389 | 50.9389 |
| 04/05/2023 | 51.0309 | 51.3066 | 49.5596 | 49.6976 |
| 04/06/2023 | 49.7436 | 50.1113 | 48.1804 | 48.2724 |
| 04/09/2023 | 48.5483 | 52.6859 | 47.9045 | 51.2147 |
| 04/10/2023 | 51.4906 | 54.0191 | 50.3871 | 51.9043 |
| 04/11/2023 | 51.9503 | 52.9617 | 51.0309 | 52.1342 |
| 04/12/2023 | 52.1801 | 54.8926 | 52.1801 | 53.9732 |
| 04/13/2023 | 53.9732 | 54.8926 | 52.5019 | 52.64 |
| 04/16/2023 | 52.8237 | 55.0304 | 51.8584 | 54.7087 |
| 04/17/2023 | 54.7087 | 57.0074 | 53.6973 | 56.2258 |
| 04/18/2023 | 56.1799 | 57.743 | 55.2144 | 55.7201 |
| 04/19/2023 | 55.7201 | 57.2374 | 55.2604 | 57.2374 |
| 04/23/2023 | 58.1108 | 61.3289 | 58.1108 | 58.8463 |
| 04/24/2023 | 58.5705 | 59.9037 | 57.5131 | 58.2027 |
| 04/25/2023 | 58.3866 | 58.6625 | 55.4902 | 56.5477 |
| 04/26/2023 | 56.5017 | 59.5819 | 56.2258 | 58.2487 |
| 04/27/2023 | 58.1568 | 59.7198 | 58.0649 | 59.398 |
| 05/01/2023 | 61.6048 | 62.0645 | 55.8581 | 55.8581 |
| 05/02/2023 | 55.8581 | 56.4098 | 50.2952 | 55.0304 |
| 05/03/2023 | 55.0304 | 57.3752 | 54.7087 | 55.5822 |
| 05/04/2023 | 55.6282 | 55.904 | 52.5479 | 53.0537 |
| 05/07/2023 | 53.3295 | 53.7892 | 51.5825 | 52.6859 |
| 05/08/2023 | 52.6859 | 55.95 | 52.6859 | 55.4902 |
| 05/09/2023 | 55.4443 | 58.8463 | 53.7892 | 56.7315 |
| 05/10/2023 | 57.0993 | 61.9726 | 56.4558 | 61.6967 |
| 05/11/2023 | 61.7886 | 61.7886 | 58.7084 | 59.5819 |
| 05/14/2023 | 57.9728 | 61.4209 | 56.9154 | 59.398 |
| 05/15/2023 | 59.0302 | 63.4896 | 58.8003 | 61.9726 |
| 05/16/2023 | 61.7886 | 64.639 | 61.0532 | 64.3633 |
| 05/17/2023 | 64.3633 | 66.1562 | 62.1565 | 62.5242 |
| 05/21/2023 | 62.5242 | 63.8115 | 60.3175 | 61.6048 |
| 05/22/2023 | 61.7886 | 61.9726 | 58.6625 | 59.5359 |
| 05/23/2023 | 59.5359 | 61.2369 | 58.2946 | 61.1451 |
| 05/24/2023 | 61.2369 | 61.8346 | 59.49 | 59.8578 |
| 05/25/2023 | 59.9497 | 64.1793 | 59.9037 | 63.6276 |
| 05/28/2023 | 65.3286 | 69.6961 | 64.5471 | 68.041 |
| 05/29/2023 | 68.271 | 72.1787 | 67.0296 | 71.9949 |
| 05/30/2023 | 72.1327 | 73.328 | 68.6847 | 68.9145 |
| 05/31/2023 | 69.7882 | 71.2593 | 68.8226 | 70.6156 |
| 06/01/2023 | 71.1213 | 72.2707 | 70.6617 | 70.9834 |
| 06/04/2023 | 72.0408 | 72.6384 | 69.972 | 71.4892 |
| 06/05/2023 | 71.4431 | 71.5351 | 69.6961 | 70.1559 |
| 06/06/2023 | 70.7995 | 77.1438 | 69.8801 | 77.1438 |
| 06/07/2023 | 77.1438 | 83.4883 | 73.6499 | 74.7532 |
| 06/08/2023 | 75.4428 | 76.0866 | 73.5579 | 76.0866 |
| 06/11/2023 | 76.868 | 77.2358 | 74.8912 | 76.822 |
| 06/12/2023 | 76.96 | 77.7415 | 74.7073 | 76.1325 |
| 06/13/2023 | 76.4083 | 76.868 | 73.9257 | 73.9257 |
| 06/14/2023 | 74.0177 | 77.6955 | 74.0177 | 77.6955 |
| 06/15/2023 | 77.8335 | 79.9024 | 77.0979 | 78.6151 |
| 06/18/2023 | 78.7529 | 79.1208 | 72.8224 | 73.2821 |
| 06/19/2023 | 73.2821 | 74.0177 | 71.2593 | 72.4545 |
| 06/20/2023 | 73.5119 | 74.2475 | 69.8801 | 69.8801 |
| 06/21/2023 | 69.926 | 76.868 | 69.8801 | 75.3969 |
| 06/22/2023 | 75.7187 | 79.2127 | 75.2129 | 77.006 |
| 06/25/2023 | 78.0633 | 80.6378 | 77.6955 | 80.454 |
| 06/26/2023 | 80.1321 | 81.8792 | 79.5805 | 81.4194 |
| 07/02/2023 | 82.6147 | 86.2927 | 82.6147 | 83.4423 |
| 07/03/2023 | 83.8101 | 84.4997 | 81.2355 | 81.8332 |
| 07/04/2023 | 81.9711 | 83.1204 | 79.5805 | 81.6953 |
| 07/05/2023 | 81.4194 | 85.0974 | 81.3735 | 83.3044 |
| 07/06/2023 | 83.3503 | 87.1202 | 82.7526 | 87.0283 |
| 07/09/2023 | 87.1202 | 88.2235 | 85.695 | 85.9708 |
| 07/10/2023 | 86.7064 | 87.258 | 83.3044 | 86.0168 |
| 07/11/2023 | 86.0627 | 88.9591 | 83.856 | 86.1087 |
| 07/12/2023 | 86.1087 | 91.9474 | 85.603 | 91.9014 |
| 07/13/2023 | 92.3152 | 94.0621 | 89.6028 | 93.4186 |
| 07/16/2023 | 93.7863 | 95.9012 | 91.4877 | 95.3494 |
| 07/17/2023 | 95.3494 | 96.4528 | 90.8441 | 92.4071 |
| 07/18/2023 | 92.4071 | 94.7059 | 90.1544 | 93.6945 |
| 07/19/2023 | 94.6139 | 99.2113 | 94.0621 | 95.8093 |
| 07/20/2023 | 95.6253 | 98.7516 | 94.2461 | 97.4643 |
| 07/23/2023 | 98.8435 | 100.2227 | 92.6829 | 95.0736 |
| 07/24/2023 | 95.9931 | 96.6368 | 90.4762 | 92.1313 |
| 07/25/2023 | 92.6829 | 95.1655 | 91.4417 | 94.7059 |
| 07/26/2023 | 95.1655 | 95.9012 | 93.4186 | 94.522 |
| 07/27/2023 | 95.1655 | 98.8435 | 93.7863 | 94.7978 |
| 07/30/2023 | 98.3837 | 99.3951 | 95.4414 | 97.832 |
| 07/31/2023 | 97.832 | 98.3837 | 95.6253 | 97.1884 |
| 08/01/2023 | 97.1884 | 99.487 | 96.4528 | 96.5447 |
| 08/02/2023 | 96.9126 | 100.4985 | 96.2689 | 99.9468 |
| 08/03/2023 | 102.8891 | 109.0496 | 102.8891 | 109.0496 |
| 08/06/2023 | 112.2678 | 114.7504 | 109.0496 | 114.5664 |
| 08/07/2023 | 114.5664 | 114.5664 | 106.2912 | 107.4865 |
| 08/08/2023 | 108.8658 | 111.808 | 103.9005 | 108.406 |
| 08/09/2023 | 111.2563 | 119.1638 | 110.0611 | 117.325 |
| 08/10/2023 | 115.3939 | 126.9794 | 113.3711 | 126.8875 |
| 08/13/2023 | 128.1747 | 130.1055 | 123.3934 | 124.1289 |
| 08/14/2023 | 124.5887 | 125.1405 | 115.3939 | 118.1525 |
| 08/15/2023 | 119.0719 | 121.1867 | 116.8652 | 118.796 |
| 08/16/2023 | 118.796 | 124.5887 | 117.7846 | 123.2095 |
| 08/17/2023 | 123.2095 | 123.2095 | 117.233 | 119.0719 |
| 08/20/2023 | 118.1525 | 130.8411 | 116.3135 | 130.5654 |
| 08/21/2023 | 130.5654 | 136.7258 | 128.3586 | 133.2318 |
| 08/22/2023 | 133.2318 | 135.2547 | 127.2553 | 127.623 |
| 08/23/2023 | 128.5426 | 130.2895 | 121.8304 | 129.0942 |
| 08/24/2023 | 130.5654 | 131.2089 | 122.7498 | 126.1519 |
| 08/27/2023 | 126.4277 | 127.8988 | 123.6693 | 124.0371 |
| 08/28/2023 | 124.2209 | 125.6002 | 121.2786 | 121.3706 |
| 08/30/2023 | 122.4739 | 129.6459 | 121.7384 | 127.531 |
| 08/31/2023 | 128.1747 | 128.4505 | 123.8531 | 126.5196 |
| 09/03/2023 | 126.8875 | 132.1284 | 125.968 | 127.8069 |
| 09/04/2023 | 127.9908 | 131.3009 | 126.5196 | 130.7493 |
| 09/05/2023 | 132.864 | 133.7835 | 127.4392 | 130.6573 |
| 09/06/2023 | 131.3009 | 143.7138 | 131.3009 | 143.7138 |
| 09/07/2023 | 147.0239 | 149.6904 | 141.4151 | 143.8058 |
| 09/10/2023 | 144.6333 | 149.6904 | 138.8405 | 142.6104 |
| 09/11/2023 | 143.4379 | 156.8622 | 141.7829 | 150.9777 |
| 09/12/2023 | 151.9891 | 153.1844 | 142.7023 | 143.6219 |
| 09/13/2023 | 143.6219 | 143.7138 | 130.933 | 141.0473 |
| 09/14/2023 | 142.5185 | 148.1272 | 141.3231 | 146.4722 |
| 09/17/2023 | 146.3803 | 148.1272 | 137.0017 | 137.9211 |
| 09/18/2023 | 137.9211 | 143.0702 | 134.795 | 142.0587 |
| 09/19/2023 | 142.3346 | 154.1959 | 139.7601 | 147.4837 |
| 09/20/2023 | 148.9547 | 156.1267 | 142.5185 | 154.0119 |
| 09/21/2023 | 154.3797 | 161.0919 | 152.3569 | 156.4026 |
| 09/24/2023 | 158.7932 | 172.0336 | 158.1495 | 171.39 |
| 09/25/2023 | 172.3095 | 183.8029 | 161.0919 | 164.4939 |
| 09/26/2023 | 167.3443 | 169.5511 | 159.2529 | 162.655 |
| 09/27/2023 | 162.655 | 165.0456 | 156.1267 | 157.2301 |
| 09/28/2023 | 159.9886 | 164.5859 | 155.9428 | 159.7127 |
| 10/01/2023 | 159.7127 | 169.2752 | 158.4254 | 167.3443 |
| 10/02/2023 | 167.3443 | 168.4477 | 162.1033 | 165.5054 |
| 10/03/2023 | 165.5054 | 173.6886 | 163.6663 | 170.1028 |
| 10/04/2023 | 171.9417 | 173.137 | 156.3106 | 171.8497 |
| 10/05/2023 | 171.39 | 171.39 | 164.1262 | 167.5282 |
| 10/08/2023 | 159.9886 | 165.0456 | 158.977 | 159.2529 |
| 10/09/2023 | 160.2643 | 170.0108 | 160.2643 | 167.3443 |
| 10/10/2023 | 166.8845 | 168.3557 | 160.908 | 163.5744 |
| 10/11/2023 | 165.9651 | 169.1832 | 155.2993 | 161.4596 |
| 10/12/2023 | 161.4596 | 162.7469 | 156.8622 | 160.1723 |
| 10/15/2023 | 161.5515 | 165.0456 | 156.4945 | 159.069 |
| 10/16/2023 | 159.069 | 171.39 | 155.8509 | 170.9303 |
| 10/17/2023 | 166.8845 | 173.0451 | 164.2181 | 168.4477 |
| 10/18/2023 | 168.4477 | 170.1028 | 160.908 | 165.5054 |
| 10/19/2023 | 160.8161 | 163.0228 | 155.7589 | 158.1495 |
| 10/22/2023 | 159.161 | 163.6663 | 157.6898 | 159.8965 |
| 10/23/2023 | 161.8274 | 168.9074 | 159.5288 | 165.0456 |
| 10/24/2023 | 168.7236 | 170.1028 | 151.7132 | 154.1039 |
| 10/25/2023 | 156.3106 | 165.7812 | 148.9547 | 164.3101 |
| 10/26/2023 | 164.3101 | 166.7007 | 157.8737 | 159.8046 |
| 10/29/2023 | 159.7127 | 163.1147 | 156.4026 | 160.0804 |
| 10/30/2023 | 160.908 | 161.2757 | 153.4602 | 155.0234 |
| 10/31/2023 | 155.4831 | 158.977 | 147.7595 | 158.977 |
| 11/01/2023 | 158.977 | 159.8965 | 153.3683 | 155.575 |
| 11/02/2023 | 155.6669 | 156.4945 | 151.2535 | 152.2648 |
| 11/05/2023 | 154.4717 | 155.2993 | 152.7246 | 153.7361 |
| 11/06/2023 | 153.7361 | 154.4717 | 150.6098 | 151.7132 |
| 11/07/2023 | 153.5521 | 155.3912 | 150.334 | 153.5521 |
| 11/08/2023 | 153.3683 | 154.4717 | 150.6098 | 154.4717 |
| 11/09/2023 | 154.3797 | 154.3797 | 151.2535 | 152.9086 |
| 11/12/2023 | 152.9086 | 153.5521 | 143.4379 | 144.3574 |
| 11/13/2023 | 144.1736 | 145.3689 | 137.0017 | 142.6104 |
| 11/14/2023 | 145.4608 | 146.932 | 138.8405 | 142.6104 |
| 11/15/2023 | 142.5185 | 149.9662 | 142.2426 | 148.9547 |
| 11/16/2023 | 148.679 | 160.6321 | 147.6675 | 151.2535 |
| 11/19/2023 | 154.9314 | 154.9314 | 150.334 | 152.7246 |
| 11/20/2023 | 154.9314 | 155.8509 | 150.9777 | 154.3797 |
| 11/21/2023 | 154.3797 | 159.069 | 149.0468 | 149.9662 |
| 11/22/2023 | 150.1501 | 150.9777 | 142.9782 | 144.3574 |
| 11/23/2023 | 144.3574 | 144.9092 | 138.197 | 142.6104 |
| 11/26/2023 | 142.7023 | 144.9092 | 140.5876 | 140.7715 |
| 11/27/2023 | 141.0473 | 141.9669 | 137.9211 | 140.6796 |
| 11/28/2023 | 140.7715 | 140.9553 | 133.7835 | 134.0594 |
| 11/29/2023 | 134.7029 | 135.3466 | 132.6802 | 135.1627 |
| 11/30/2023 | 135.6225 | 136.6338 | 131.7606 | 132.6802 |
| 12/03/2023 | 133.3237 | 134.2432 | 128.7263 | 133.5996 |
| 12/04/2023 | 133.5077 | 133.8754 | 129.7378 | 129.9217 |
| 12/05/2023 | 130.3814 | 131.0251 | 124.1289 | 124.8646 |
| 12/06/2023 | 125.2324 | 132.7721 | 123.0256 | 131.4848 |
| 12/07/2023 | 131.4848 | 132.3123 | 126.3357 | 127.1633 |
| 12/10/2023 | 127.2553 | 128.7263 | 125.0485 | 127.4392 |
| 12/11/2023 | 126.4277 | 127.4392 | 123.0256 | 124.2209 |
| 12/12/2023 | 124.2209 | 124.4968 | 116.5893 | 116.7733 |
| 12/13/2023 | 117.6927 | 123.2095 | 113.9229 | 118.98 |
| 12/14/2023 | 119.3478 | 121.5545 | 115.8537 | 117.9685 |
| 12/17/2023 | 117.9685 | 118.98 | 112.1759 | 112.1759 |
| 12/18/2023 | 112.1759 | 123.3934 | 111.808 | 120.5431 |
| 12/19/2023 | 119.5317 | 122.1061 | 113.5551 | 116.0377 |
| 12/20/2023 | 115.8537 | 122.0142 | 114.6585 | 121.4626 |
| 12/21/2023 | 122.1061 | 123.0256 | 118.7041 | 122.0142 |
| 12/24/2023 | 122.1981 | 133.3237 | 117.9685 | 122.0142 |
| 12/25/2023 | 123.2095 | 125.3243 | 118.5202 | 119.8075 |
| 12/26/2023 | 119.9913 | 122.1061 | 118.1525 | 119.6235 |
| 12/27/2023 | 120.3592 | 129.5539 | 119.0719 | 127.4392 |
| 12/28/2023 | 127.623 | 131.3009 | 125.0485 | 130.8411 |