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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 149.7855
CLOSE 149.5995

Low

LOW 120.7932

High

HIGH 208.4063
DATEOPENHIGHLOWCLOSE
01/01/2025171.7583175.1073170.2272172.7151
01/02/2025173.3849174.0547169.9402169.9402
01/05/2025169.9402170.61166.3997168.0265
01/06/2025168.0265172.8108166.9739172.8108
01/07/2025172.7151173.5763170.9928172.5237
01/08/2025172.9065174.6289171.4712174.2461
01/09/2025173.672175.2987173.0022175.0116
01/12/2025174.3417175.3944170.3229174.0547
01/13/2025174.1504176.9253172.3324172.4281
01/14/2025172.3324175.4901171.0885173.5763
01/15/2025174.1504175.4901173.5763174.0547
01/16/2025173.959176.6383172.7151176.6383
01/19/2025176.6383177.6908174.5332177.5951
01/20/2025177.1167183.2407174.5332179.8916
01/21/2025179.6046182.6666178.0735181.8053
01/22/2025181.9967195.3929181.3269193.2878
01/23/2025192.7137199.9859191.3741197.4024
01/26/2025197.4024208.4063189.7474193.2878
01/27/2025192.1396195.4886191.2784194.9145
01/28/2025194.9145196.1584187.2596189.3646
01/29/2025188.4078193.7663187.1639193.0964
01/30/2025193.0964200.0816191.9482199.2204
02/02/2025201.804203.8134197.1153202.7609
02/03/2025202.7609204.5789197.1153200.273
02/04/2025199.9859201.8997192.905195.8714
02/05/2025196.1584197.5938189.4603190.0345
02/06/2025190.7043193.7663189.4603192.1396
02/09/2025192.3309193.9577190.6086192.2353
02/10/2025193.0007194.149190.3216192.7137
02/11/2025192.3309192.8094187.738192.2353
02/12/2025192.618199.5075191.7568198.8377
02/13/2025199.9859206.7797197.8808200.273
02/16/2025195.2016195.2016180.2744180.2744
02/17/2025173.959177.5951171.1842175.6814
02/18/2025176.3512176.3512169.366172.2367
02/19/2025172.4281174.2461171.8539172.0453
02/20/2025172.6194173.8633161.7111166.9739
02/23/2025167.0696170.61165.9213169.366
02/24/2025169.5574171.3755163.6249163.6249
02/25/2025164.199169.079159.7974169.079
02/26/2025168.8876170.3229166.1127169.9402
02/27/2025167.3567170.61164.5817164.5817
03/02/2025165.5386166.304162.2852164.9645
03/03/2025164.9645165.2515161.9981162.0938
03/04/2025162.3809164.2947160.8499162.7636
03/05/2025163.6249166.017162.0938166.017
03/06/2025166.017167.4524163.9119167.4524
03/09/2025167.4524167.4524163.4335164.5817
03/10/2025163.7206165.6343161.7111164.3904
03/11/2025165.0601172.9065165.0601170.7057
03/12/2025170.7057174.5332170.1315174.1504
03/13/2025175.1073179.8916175.0116179.6046
03/16/2025179.6046180.6571177.3081178.9348
03/17/2025178.9348182.1882176.1599180.2744
03/18/2025167.6437173.959165.8256166.017
03/19/2025166.017174.3417166.017172.2367
03/20/2025172.141172.141156.9268170.61
03/23/2025165.9172171.9667157.6858165.3221
03/24/2025165.6196169.4874164.6279166.9089
03/25/2025166.8097166.8097162.3469163.0411
03/26/2025164.0329165.6196160.8593160.8593
03/27/2025161.1568164.7271160.3635163.7353
04/01/2025162.8428164.9254161.1568163.1403
04/02/2025165.4213166.0163161.256162.3469
04/03/2025162.3469169.3882161.5535167.4048
04/06/2025162.4461170.2808158.38169.0907
04/07/2025170.0824172.5618168.1982169.0907
04/08/2025168.099171.1734162.4461162.6444
04/09/2025165.3221168.5948163.9337165.1238
04/10/2025165.6196167.0081161.3552162.6444
04/13/2025163.3387164.3304161.1568161.4544
04/14/2025161.9502169.9833161.6527166.2147
04/15/2025165.3221165.6196159.0742159.0742
04/16/2025159.6692163.0411159.6692163.0411
04/17/2025164.2312173.6527162.2477168.5948
04/20/2025173.5535176.5287169.0907172.5618
04/21/2025172.5618173.9502161.6527162.942
04/23/2025172.5618173.5535160.2643161.1568
04/24/2025161.4544162.3469160.1651160.4626
04/27/2025160.4626163.1403157.2891157.2891
04/28/2025157.7849158.5783149.5535149.5535
04/29/2025144.7932146.38138.6445138.942
05/01/2025139.4379144.1982137.4544142.1155
05/04/2025142.1155143.3056140.3304140.5288
05/05/2025140.5288145.2891140.4296142.3139
05/06/2025142.9089144.1982140.5288141.6197
05/07/2025141.6197147.4709141.3222146.2808
05/08/2025146.2808152.5287144.7932152.5287
05/11/2025156.694157.3882151.6362157.2891
05/12/2025156.8924157.6858153.7188157.6858
05/13/2025157.8841160.2643152.5287156.5949
05/14/2025156.5949157.5866153.6197155.7023
05/15/2025155.7023157.1899154.8097155.3056
05/19/2025154.7106157.1899154.3139156.5949
05/20/2025156.5949156.7932151.537151.537
05/21/2025151.7354152.5287147.2726147.3717
05/22/2025147.7684148.8593142.3139142.8098
05/25/2025143.7023144.1982139.7354139.7354
05/26/2025140.3304140.6279137.0577138.6445
05/27/2025138.6445145.1899137.1569145.1899
05/28/2025145.1899148.3635141.818142.0164
05/29/2025141.9172148.2643139.9337148.2643
06/01/2025146.7767146.7767141.0246144.2974
06/02/2025143.8015149.8511142.8098147.9668
06/03/2025148.7602151.2395147.3717149.4544
06/04/2025149.5535151.1403147.6693147.6693
06/09/2025148.661151.3387147.9668150.5453
06/10/2025150.5453151.3387147.8676148.7602
06/11/2025147.9668148.1651141.4213141.4213
06/12/2025137.3552138.7436133.8841137.5536
06/15/2025135.3717138.5453134.2808135.3717
06/16/2025135.8676136.5618133.3883133.8841
06/17/2025133.8841134.1817130.0164131.9007
06/18/2025131.9998133.2891127.3387127.8346
06/19/2025128.7271130.4131126.4461128.9255
06/22/2025128.2313128.2313123.4709123.4709
06/23/2025127.0412129.7189125.1569128.7271
06/24/2025128.9255130.4131127.4379128.4296
06/25/2025129.9172129.9172126.0494126.347
06/26/2025126.8428127.2395122.9751127.2395
06/29/2025127.8346133.4874121.5866131.7023
06/30/2025132.1982139.2395131.7023137.8511
07/01/2025137.8511145.5866137.3552138.6445
07/02/2025140.7271142.6114139.537140.5288
07/03/2025140.8263142.0164139.2395140.1321
07/06/2025138.942138.942134.5784135.0742
07/07/2025135.8676138.0494133.5866133.6858
07/08/2025133.8841135.0742133.3883134.0825
07/09/2025135.4709138.8428135.4709137.5536
07/10/2025138.1486139.1403135.9668137.3552
07/13/2025138.7436138.7436135.8676136.3635
07/15/2025136.3635137.256132.6941135.2726
07/16/2025136.066139.6362135.5701135.5701
07/17/2025137.8511137.8511135.1734136.8593
07/20/2025136.8593143.2064136.8593140.8263
07/21/2025141.818142.4131140.3304140.4296
07/22/2025141.3222141.7188139.537139.537
07/23/2025140.7271142.8098139.8345140.8263
07/24/2025141.223141.818138.942139.4379
07/27/2025140.1321140.6279136.1651136.8593
07/28/2025137.256139.4379136.1651138.7436
07/29/2025139.3387139.8345138.4461138.7436
07/30/2025139.2395142.2147139.1403141.4213
07/31/2025141.5205144.099140.8263142.0164
08/03/2025142.0164145.8841142.0164143.8015
08/04/2025144.2974144.4957142.0164142.4131
08/05/2025142.5122143.0081140.8263141.223
08/06/2025140.6279140.6279137.3552137.3552
08/07/2025137.5536138.2478135.4709137.1569
08/10/2025137.8511138.5453137.4544137.6527
08/11/2025138.1486138.1486136.3635136.4627
08/12/2025136.2643137.256135.9668137.256
08/13/2025137.3552137.3552135.3717135.3717
08/14/2025135.5701136.1651131.504132.2974
08/17/2025132.2974133.3883131.7023132.9916
08/18/2025132.7932133.8841131.9998132.099
08/19/2025132.1982133.3883131.7023132.4957
08/20/2025132.8924133.5866131.3056132.3965
08/21/2025132.4957136.8593132.4957136.1651
08/24/2025137.3552138.2478136.1651136.8593
08/25/2025136.8593138.5453135.3717136.9585
08/26/2025137.1569138.2478133.5866133.5866
08/27/2025133.5866135.0742133.5866134.0825
08/28/2025134.5784134.9751133.6858134.6775
08/31/2025134.7767135.5701134.38134.8759
09/01/2025135.2726135.7684130.1156132.3965
09/02/2025133.6858133.6858131.0081132.1982
09/03/2025132.2974140.1321132.2974137.8511
09/04/2025137.5536138.2478134.0825136.4627
09/07/2025135.6693135.6693131.6032132.9916
09/08/2025132.9916136.5618132.5949135.6693
09/09/2025135.7684136.066130.9089131.504
09/10/2025132.1982134.38130.1156130.7106
09/11/2025130.7106130.8098128.0329128.4296
09/14/2025128.4296133.6858127.4379133.1899
09/15/2025133.4874137.7519133.2891137.6527
09/16/2025137.6527141.3222137.3552139.7354
09/17/2025139.9337140.8263134.9751135.7684
09/18/2025136.9585137.0577134.38135.6693
09/21/2025137.0577139.537137.0577138.4461
09/22/2025138.2478151.4378137.0577148.2643
09/23/2025148.661148.8593143.3056143.9007
09/24/2025144.7932146.2808140.3304144.099
09/25/2025144.099146.0825140.2312140.2312
09/28/2025137.8511138.6445131.2065132.2974
09/29/2025133.8841137.5536132.8924136.4627
09/30/2025136.4627136.4627132.3965135.2726
10/01/2025135.4709137.8511134.5784136.1651
10/02/2025136.8593136.8593133.3883134.38
10/05/2025134.8759137.9503134.4792136.3635
10/06/2025136.3635138.3469135.5701136.661
10/07/2025136.661136.7602133.785133.785
10/08/2025135.0742139.2395134.38136.4627
10/09/2025136.5618137.256132.7932133.8841
10/12/2025133.1899133.6858128.7271128.8263
10/13/2025129.818130.4131125.9503126.8428
10/14/2025126.8428130.2147126.4461128.9255
10/15/2025129.1238130.3139124.3635125.7519
10/16/2025124.1651126.6445120.7932124.3635
10/19/2025124.4627128.2313122.1817127.7354
10/20/2025127.7354130.9089126.5453130.0164
10/21/2025130.0164132.5949129.5205129.5205
10/22/2025129.5205130.7106128.628128.8263
10/23/2025129.3222133.5866129.1238132.2974
10/26/2025132.2974132.9916129.223129.4213
10/27/2025130.7106130.7106129.3222129.818
10/29/2025129.818132.6941129.818131.0081
10/30/2025134.2808134.38130.9089132.3965
11/02/2025132.7932134.2808131.9998132.6941
11/03/2025132.8924133.1899131.4048132.2974
11/04/2025132.4957134.9751131.3056133.4874
11/05/2025133.8841134.38132.5949132.7932
11/06/2025132.7932132.9916130.4131131.0081
11/09/2025131.2065132.2974128.7271130.1156
11/10/2025130.0164130.0164123.5701125.0577
11/11/2025125.4544126.6445123.9668123.9668
11/12/2025123.9668126.347123.9668124.2643
11/13/2025124.3635125.8511122.7767125.8511
11/16/2025125.4544127.537124.8594125.4544
11/17/2025125.3552125.9503124.066125.8511
11/18/2025125.3552128.5288125.0577125.7519
11/19/2025126.1486127.0412124.9585124.9585
11/20/2025124.9585124.9585122.2809122.38
11/23/2025122.2809125.2561121.6858123.4709
11/24/2025124.3635126.7437122.7767124.8594
11/25/2025125.4544128.9255124.661128.9255
11/26/2025128.9255129.1238125.9503126.347
11/27/2025126.347127.6362126.0494127.0412
11/30/2025127.1403132.6941126.4461131.9007
12/01/2025132.6941132.6941129.818129.818
12/02/2025129.818132.099128.628128.7271
12/03/2025128.9255131.6032128.9255130.9089
12/04/2025130.9089135.5701124.4627135.4709
12/07/2025136.2643145.2891135.9668139.8345
12/08/2025139.8345142.8098136.3635138.3469
12/09/2025138.4461146.1816137.8511145.8841
12/10/2025145.8841148.0659143.504147.5701
12/11/2025147.6693150.8428145.3883150.8428
12/14/2025155.7023158.975147.9668153.223
12/15/2025153.4213158.7767145.785153.7188
12/16/2025154.5122154.6114150.942151.7354
12/17/2025151.9337155.4048151.7354152.0329
12/18/2025152.2312154.413152.2312153.223
12/21/2025153.6197154.3139152.3304152.9254
12/22/2025153.6197155.2064150.8428155.2064
12/23/2025155.2064159.1734153.818158.7767
12/24/2025159.6692163.2395159.0742163.1403
12/25/2025163.6362164.6279161.8511162.942
12/28/2025162.942163.4378156.4957158.1816
12/29/2025157.6858160.5618152.3304159.6692
12/30/2025159.1734164.3304157.6858164.0329