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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 147.3539
CLOSE 147.2662

Low

LOW 122.4794

High

HIGH 181.4122
DATEOPENHIGHLOWCLOSE
01/01/2024130.8411137.8292130.1976136.9097
01/02/2024137.7372137.8292131.2089133.2318
01/03/2024133.2318134.0594130.5654133.7835
01/04/2024135.6225135.8983127.8069130.5654
01/07/2024132.4043143.254131.6687136.358
01/08/2024135.6225142.4265133.2318137.5534
01/09/2024137.3695139.852135.8063139.7601
01/10/2024139.7601143.1622136.1742137.8292
01/11/2024137.8292144.1736135.2547142.1506
01/14/2024142.0587142.8863138.8405140.1278
01/15/2024140.1278142.1506138.197141.5071
01/16/2024141.1393147.0239139.3923145.9205
01/17/2024146.0125151.0695143.8058150.0581
01/18/2024149.8744150.242146.1045148.9547
01/21/2024149.1387151.4373144.4494145.5527
01/22/2024147.1159150.9777144.4494147.2997
01/23/2024147.1159148.9547146.4722147.1159
01/24/2024147.6675151.4373147.5756150.334
01/25/2024151.1615153.0925150.6098152.3569
01/28/2024152.3569153.5521149.9662150.8857
01/29/2024151.7132160.908149.0468160.0804
01/30/2024159.9886160.8161155.8509157.2301
01/31/2024158.2415169.643157.414165.1376
02/01/2024167.3443167.6202161.0919165.5054
02/04/2024165.5054167.804162.2871165.0456
02/05/2024165.0456167.804162.563165.7812
02/06/2024167.1604169.0912163.8503164.5859
02/07/2024165.1376168.5396164.0342166.241
02/08/2024167.1604174.2404166.4248171.9417
02/11/2024176.2632181.4122167.5282168.7236
02/12/2024170.1028170.7463161.6436163.6663
02/13/2024165.0456165.0456156.8622163.2067
02/14/2024164.5859167.804163.7584166.7007
02/15/2024167.3443168.9074162.8389166.3329
02/18/2024167.1604167.1604160.908162.0114
02/19/2024161.3677163.6663160.1723161.3677
02/20/2024162.7469163.5744156.7703157.9656
02/21/2024158.0576163.0228156.8622161.2757
02/22/2024164.5859166.9764159.4368159.9886
02/25/2024160.908161.2757155.3912157.322
02/26/2024148.0353151.7132146.4722150.7938
02/27/2024150.7938152.6327146.0125146.3803
02/28/2024147.2078147.8514143.5299144.3574
02/29/2024145.4608147.0239142.8863143.0702
03/03/2024143.1622143.8977139.5762142.7944
03/04/2024143.8977144.0817139.852142.8863
03/05/2024142.8863142.8863139.4843139.5762
03/06/2024139.7601144.2655139.7601144.2655
03/07/2024144.8172146.1964139.9439140.6796
03/10/2024142.5185143.0702139.4843140.1278
03/11/2024140.1278140.3118135.8063135.8063
03/12/2024135.8063137.2776134.9788134.9788
03/13/2024135.6225139.1164134.8869137.9211
03/14/2024138.3809139.9439135.8983138.7486
03/17/2024138.8405139.0245132.1284133.3237
03/18/2024133.3237134.8869132.1284134.3352
03/19/2024134.1513136.45133.0479134.2432
03/20/2024134.7029138.8405133.5077133.7835
03/21/2024134.2432138.4728134.2432135.4385
03/24/2024137.0017139.6681132.4043132.864
03/25/2024133.3237133.3237128.0828129.6459
03/26/2024129.6459131.2089128.1747130.3814
03/27/2024130.5654133.7835129.8297133.7835
03/28/2024134.7029137.6452132.7721137.3695
03/31/2024135.1627135.3466128.5426132.4043
04/01/2024132.4962135.4385126.8875127.2553
04/02/2024127.2553128.1747124.0371128.1747
04/03/2024127.9908127.9908124.8646125.876
04/04/2024125.876131.5768125.876131.3928
04/07/2024132.1284138.9325132.1284138.9325
04/08/2024139.852141.3231137.6452141.3231
04/14/2024141.3298141.3298136.4498138.9376
04/15/2024138.7462138.7462131.6653133.9619
04/16/2024134.1532136.6411131.6653131.9524
04/17/2024132.718133.005129.8473131.0912
04/18/2024129.1775133.1007129.1775132.8137
04/21/2024137.7893139.7987136.6411137.3109
04/23/2024137.7893138.8419133.7705136.3541
04/24/2024136.3541139.8944135.3014139.703
04/25/2024140.1816145.6357137.1196145.4443
04/28/2024147.358149.4632143.5305145.54
04/29/2024145.7314146.1141142.9564144.4875
05/01/2024145.7314148.6977144.9659147.5494
05/02/2024147.5494148.1236145.1573147.6452
05/05/2024147.9322149.9416146.1141148.8891
05/06/2024148.9847149.7502144.6788146.4012
05/07/2024146.8796148.602145.2529146.7839
05/08/2024147.358147.9322145.6357146.1141
05/09/2024146.7839151.5683145.1573149.0804
05/12/2024149.2718150.133145.3486145.4443
05/13/2024145.4443146.2098141.9039143.4348
05/14/2024143.5305144.6788141.5211141.6168
05/15/2024141.9039144.8702141.5211143.6262
05/16/2024148.7934148.8891142.765144.7745
05/19/2024144.7745147.1666142.9564146.7839
05/20/2024147.358148.3149143.6262143.7219
05/21/2024143.7219145.54142.5737144.6788
05/22/2024144.6788145.3486139.9902139.9902
05/23/2024140.2772140.66135.9712136.4498
05/26/2024136.7368138.3635135.8756135.8756
05/27/2024135.8756137.7893134.1532134.1532
05/28/2024134.1532136.5454132.1438134.3446
05/29/2024134.4403138.7462133.9619136.9282
05/30/2024136.9282139.416135.6842136.3541
06/02/2024128.9862132.4309126.4983130.7085
06/03/2024130.8042132.8137128.1249129.8473
06/04/2024131.0912131.0912125.3501128.6034
06/05/2024128.5077128.5077125.9242127.1681
06/06/2024128.0292128.6991123.2449124.1061
06/09/2024124.1061126.4026122.4794126.3069
06/10/2024126.3069127.4551124.2017124.3931
06/11/2024124.3931127.3594124.2017126.3069
06/12/2024126.6896129.0819126.4983128.6991
06/13/2024129.3689131.3783126.1155131.0912
06/19/2024131.9524133.1964130.8999133.1964
06/20/2024133.4834135.3971132.5266135.3971
06/23/2024135.3971139.9902133.4834139.2246
06/24/2024141.4255142.5737136.8325136.8325
06/25/2024136.8325137.885131.474133.2921
06/26/2024133.2921137.5023131.761135.4928
06/27/2024135.6842138.6505135.5885137.2152
06/30/2024137.2152138.3635130.3258134.2489
07/01/2024134.2489134.4403130.3258132.1438
07/02/2024132.2395134.536132.0481133.9619
07/03/2024134.0576139.0332133.1964138.7462
07/04/2024138.8419140.4686137.7893138.9376
07/07/2024139.703142.765139.3203142.765
07/08/2024142.8607142.9564139.703142.3823
07/09/2024143.8177146.4012141.4255144.7745
07/10/2024145.4443148.3149144.9659147.1666
07/11/2024148.3149149.2718145.7314147.8365
07/15/2024148.3149154.0561147.1666150.2286
07/16/2024149.2718150.9941147.0709150.133
07/17/2024150.42152.1424149.4632150.9941
07/18/2024150.8984151.664148.6977149.5588
07/21/2024150.2286154.0561149.4632152.9079
07/22/2024153.195155.013148.3149155.013
07/23/2024155.3001155.6829152.7165155.5872
07/24/2024155.5872156.4483150.2286151.1855
07/25/2024151.5683153.9604149.2718151.8554
07/28/2024151.664151.664148.1236148.1236
07/29/2024147.358148.3149145.0616146.8796
07/30/2024145.7314145.7314142.9564142.9564
07/31/2024142.9564146.9753142.9564144.5832
08/01/2024144.2004144.7745139.703140.5643
08/04/2024128.8905136.8325128.8905136.3541
08/05/2024136.3541141.3298136.3541136.8325
08/06/2024137.2152145.9227135.1101144.8702
08/07/2024144.8702145.4443142.8607144.7745
08/08/2024145.7314150.2286140.8514150.2286
08/11/2024151.1855153.0993145.4443146.7839
08/12/2024146.7839146.8796142.0953143.4348
08/13/2024143.5305145.6357140.0859143.6262
08/14/2024143.4348146.0184141.1384144.7745
08/15/2024144.5832147.1666143.6262144.2004
08/18/2024141.8082149.3675136.1627147.4537
08/19/2024147.5494147.5494143.7219146.4012
08/20/2024146.4012148.2193146.4012146.4012
08/21/2024146.4968147.9322145.4443147.2623
08/22/2024148.3149149.8459141.9039148.6977
08/25/2024148.6977153.9604147.4537149.3675
08/26/2024149.5588151.2812144.7745148.5063
08/27/2024149.8459151.1855147.358149.0804
08/28/2024148.7934154.6302147.358151.1855
09/01/2024150.7071151.7597149.3675150.42
09/02/2024150.42151.9511146.9753148.3149
09/03/2024147.5494148.5063145.1573148.5063
09/04/2024149.6545149.6545146.4968146.4968
09/05/2024146.5925148.2193146.1141147.7408
09/08/2024150.133154.1518150.133152.5252
09/09/2024152.6209156.4483149.0804152.8122
09/10/2024152.9079154.0561148.602149.1761
09/11/2024151.3769151.7597146.8796147.0709
09/12/2024148.3149150.5157147.2623150.5157
09/15/2024150.5157151.2812147.8365148.9847
09/16/2024150.133151.9511148.4106151.3769
09/17/2024151.1855152.1424148.5063149.5588
09/18/2024149.8459155.2043149.6545155.2043
09/19/2024155.3001157.9793153.3863153.8648
09/22/2024154.2475155.2043151.1855152.1424
09/23/2024152.3338154.0561151.664153.3863
09/24/2024152.9079155.3001152.6209153.0993
09/25/2024152.6209154.0561147.9322148.7934
09/26/2024148.7934149.2718146.8796149.1761
09/29/2024148.9847149.5588145.9227147.5494
09/30/2024147.5494148.2193142.5737144.7745
10/01/2024142.2866147.9322138.6505141.6168
10/02/2024141.5211143.4348138.4591139.5117
10/03/2024139.5117153.3863136.8325153.3863
10/06/2024152.1424154.3432147.7408153.0993
10/07/2024153.0036153.0036148.3149148.3149
10/08/2024148.602148.602144.4875148.3149
10/09/2024148.3149148.6977145.6357146.2098
10/10/2024146.0184147.8365143.5305143.5305
10/13/2024143.5305144.6788137.3109137.3109
10/14/2024136.8325145.3486136.8325143.5305
10/15/2024143.5305149.6545141.5211149.6545
10/16/2024150.0373151.9511147.358149.5588
10/17/2024149.7502150.133144.1047144.1047
10/20/2024144.009145.0616142.0953144.3918
10/21/2024143.3392151.3769141.1384148.2193
10/22/2024148.2193148.7934143.0521144.4875
10/23/2024144.4875145.7314143.2435143.8177
10/24/2024145.4443147.358144.009145.54
10/27/2024145.827148.1236144.8702146.3055
10/29/2024146.4012148.7934145.9227147.358
10/30/2024145.827148.8891144.3918148.7934
10/31/2024148.7934151.664147.0709149.5588
11/03/2024149.6545150.8984145.2529148.5063
11/04/2024148.5063148.5063146.1141147.0709
11/05/2024148.0279148.7934146.8796148.1236
11/06/2024148.3149148.5063145.827147.1666
11/07/2024147.4537160.7542146.7839156.1613
11/10/2024156.6397164.199156.6397158.9361
11/11/2024158.5534160.7542157.2138158.4577
11/12/2024158.4577159.5103150.0373154.3432
11/13/2024155.5872160.1801154.6302157.1181
11/14/2024157.1181158.6491155.4915155.4915
11/17/2024155.4915156.7354150.133153.5777
11/18/2024153.5777157.5965148.7934150.9941
11/19/2024151.5683155.2043147.7408148.8891
11/20/2024149.8459153.3863147.9322152.4295
11/21/2024153.482153.8648150.8027152.2381
11/24/2024153.482164.7731153.482162.8593
11/25/2024162.8593165.1558158.8404160.3715
11/26/2024161.7111162.7636156.3526156.6397
11/27/2024156.6397158.362154.2475157.3095
11/28/2024157.8836161.2327155.1087157.5965
12/01/2024157.4052162.6679156.7354161.3283
12/02/2024161.424163.1465159.5103159.8931
12/03/2024159.9888162.9551159.7974159.8931
12/04/2024160.4672168.4092160.2758165.5386
12/05/2024166.017166.5911163.5292164.0076
12/08/2024173.1935180.3701171.9496180.3701
12/09/2024180.3701181.3269169.9402171.8539
12/10/2024171.7583172.9065167.261167.261
12/11/2024167.8351174.6289167.4524173.0022
12/12/2024172.3324177.4994170.9928177.1167
12/15/2024177.4038178.9348172.8108173.0022
12/16/2024173.0022173.4806167.4524170.0358
12/17/2024170.4186172.3324168.0265169.1747
12/18/2024168.1221170.7057165.3472166.9739
12/19/2024166.9739168.6963165.7299168.1221
12/22/2024168.7919170.8014166.017168.7919
12/23/2024168.8876170.61166.4954167.8351
12/24/2024169.1747170.8014167.4524168.8876
12/25/2024169.366170.8014163.3378164.6774
12/26/2024164.9645167.1653164.199166.4954
12/29/2024167.4524169.366166.1127166.4954
12/30/2024166.4954173.959164.1033172.2367