Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Istanbul - Delayed Quote TRY

Akçansa Çimento Sanayi ve Ticaret Anonim Sirketi (AKCNS.IS)

Compare
178.40
+6.60
+(3.84%)
At close: 6:08:02 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Mar 12, 2025172.50180.70172.50178.40178.401,346,186
Mar 11, 2025171.10173.10169.00171.80171.80700,863
Mar 10, 2025175.00175.00170.80172.00172.00557,582
Mar 7, 2025173.50175.00171.30175.00175.00581,647
Mar 6, 2025171.00173.50169.40173.50173.50812,530
Mar 5, 2025169.70171.70168.10170.10170.10566,431
Mar 4, 2025172.40172.70169.30169.40169.40281,164
Mar 3, 2025173.00173.80169.60172.40172.40513,137
Feb 28, 2025174.90178.30172.00172.00172.00351,963
Feb 27, 2025176.50178.00173.60177.60177.60328,981
Feb 26, 2025171.60176.70167.00176.70176.70462,865
Feb 25, 2025177.20179.10171.00171.00171.00449,346
Feb 24, 2025174.60178.30173.40177.00177.00324,420
Feb 21, 2025180.40181.70169.00174.50174.50500,305
Feb 20, 2025180.20182.10179.60179.80179.80343,089
Feb 19, 2025184.30184.30177.00180.00180.00842,081
Feb 18, 2025181.80185.60178.90183.60183.601,692,181
Feb 17, 2025204.00204.00188.40188.40188.404,398,942
Feb 14, 2025209.00216.10206.80209.30209.30715,247
Feb 13, 2025201.30208.50200.40207.80207.801,244,694
Feb 12, 2025201.00201.50196.20200.90200.90297,852
Feb 11, 2025201.70202.90198.90201.40201.40303,597
Feb 10, 2025201.00202.70199.20200.90200.90282,035
Feb 7, 2025199.30202.50198.00200.80200.80438,739
Feb 6, 2025205.00206.50198.00198.60198.60574,815
Feb 5, 2025209.00211.00201.60204.70204.70417,089
Feb 4, 2025211.90213.80206.00209.30209.30395,531
Feb 3, 2025210.90213.00206.00211.90211.90655,457
Jan 31, 2025201.80209.10200.60208.20208.20524,909
Jan 30, 2025196.90202.50195.60201.80201.80393,770
Jan 29, 2025203.70205.00195.70197.90197.90446,695
Jan 28, 2025200.80204.30199.90203.70203.70560,272
Jan 27, 2025206.30217.80198.30202.00202.002,188,797
Jan 24, 2025201.40209.00200.00206.30206.30831,300
Jan 23, 2025190.20204.20189.50202.00202.001,030,387
Jan 22, 2025187.70190.90186.10190.00190.00312,456
Jan 21, 2025185.10191.50182.40188.00188.00964,249
Jan 20, 2025184.60185.70182.40185.60185.60382,698
Jan 17, 2025181.80184.60180.50184.60184.60428,280
Jan 16, 2025182.00183.40181.40181.90181.90230,566
Jan 15, 2025180.10183.40178.80181.40181.40299,009
Jan 14, 2025182.00184.90180.10180.20180.20397,659
Jan 13, 2025182.20183.30178.00181.90181.90379,127
Jan 10, 2025181.50183.20180.80182.90182.90293,324
Jan 9, 2025180.70182.50179.20182.10182.10299,045
Jan 8, 2025180.50181.40178.70180.30180.30288,682
Jan 7, 2025175.60180.60174.50180.60180.60490,835
Jan 6, 2025177.60178.30173.90175.60175.60374,628
Jan 3, 2025181.20181.90177.60177.60177.60410,774
Jan 2, 2025179.50183.00177.90180.50180.50669,381
Dec 31, 2024174.00181.80171.50180.00180.00671,200
Dec 30, 2024175.00177.00173.60174.00174.00287,860
Dec 27, 2024172.40174.70171.60174.00174.00353,368
Dec 26, 2024177.00178.50170.70172.10172.10805,289
Dec 25, 2024176.80178.50175.00176.50176.50287,899
Dec 24, 2024176.50178.30174.00175.40175.40246,415
Dec 23, 2024176.40178.50173.50176.40176.40849,485
Dec 20, 2024174.50176.30173.20175.70175.70248,606
Dec 19, 2024175.70178.40172.80174.50174.50419,500
Dec 18, 2024178.10180.10175.60176.80176.80483,363
Dec 17, 2024180.80181.30175.00177.70177.70393,474
Dec 16, 2024185.40187.00180.60180.80180.80408,011
Dec 13, 2024180.10185.50178.70185.10185.10652,328
Dec 12, 2024175.40182.50175.00180.80180.80812,494
Dec 11, 2024179.50180.70174.80174.80174.80444,709
Dec 10, 2024188.50189.50177.60179.60179.602,112,632
Dec 9, 2024181.00188.50179.70188.50188.503,621,967
Dec 6, 2024173.50174.10170.90171.40171.40352,792
Dec 5, 2024167.70176.00167.50173.00173.001,143,602
Dec 4, 2024167.20170.30167.00167.10167.10536,311
Dec 3, 2024168.70170.50166.70167.10167.10468,451
Dec 2, 2024164.50170.00163.80168.60168.60495,592
Nov 29, 2024165.00168.50162.10164.70164.70572,915
Nov 28, 2024163.70165.50161.20164.40164.40401,817
Nov 27, 2024169.00170.10163.40163.70163.70448,873
Nov 26, 2024170.20172.60166.00167.60167.60363,282
Nov 25, 2024160.40172.20160.40170.20170.201,650,624
Nov 22, 2024160.40160.80157.60159.10159.10569,846
Nov 21, 2024156.60160.30154.60159.30159.30736,155
Nov 20, 2024158.40162.20154.40155.60155.60476,135
Nov 19, 2024160.50164.70155.50157.80157.80840,440
Nov 18, 2024162.50163.80156.90160.50160.50688,612
Nov 15, 2024164.20165.80162.50162.50162.50349,183
Nov 14, 2024162.60167.40161.60164.20164.20748,987
Nov 13, 2024165.60166.70156.80161.30161.301,825,020
Nov 12, 2024165.70168.00164.30165.60165.60333,517
Nov 11, 2024163.70171.60163.70166.10166.10611,455
Nov 8, 2024154.10168.00153.40163.20163.201,206,847
Nov 7, 2024155.00155.20152.40153.80153.80241,336
Nov 6, 2024154.70155.50153.50154.80154.80531,437
Nov 5, 2024155.20155.20152.70153.70153.70203,522
Nov 4, 2024156.40157.70151.80155.20155.20229,975
Nov 1, 2024155.50158.50153.70156.30156.30266,607
Oct 31, 2024152.40155.60150.90155.50155.50665,073
Oct 30, 2024153.00155.50152.50154.00154.00344,868
Oct 28, 2024152.40154.80151.40152.90152.90163,508
Oct 25, 2024152.00154.00150.50152.10152.10407,464
Oct 24, 2024151.00152.30149.70150.30150.30228,346
Oct 23, 2024154.90155.50149.50151.00151.00145,131
Oct 22, 2024149.80158.20147.50154.90154.90441,339
Oct 21, 2024150.50151.60148.50150.90150.9084,922
Oct 18, 2024156.50156.90150.60150.60150.60136,836
Oct 17, 2024156.80158.80154.00156.30156.30244,655
Oct 16, 2024150.00156.40147.90156.40156.40282,620
Oct 15, 2024143.00151.90143.00150.00150.00267,403
Oct 14, 2024150.00151.20143.50143.50143.50243,503
Oct 11, 2024152.60154.50150.00150.00150.00106,861
Oct 10, 2024155.00155.40152.20152.80152.80142,383
Oct 9, 2024155.30155.30151.00155.00155.00192,442
Oct 8, 2024159.90159.90155.00155.00155.00441,424
Oct 7, 2024159.00161.30154.40160.00160.00430,430
Oct 4, 2024145.80160.30143.00160.30160.30483,287
Oct 3, 2024147.90149.90144.70145.80145.80127,759
Oct 2, 2024148.70154.60144.90148.00148.00512,883
Oct 1, 2024154.20154.90149.00151.30151.30551,722
Sep 30, 2024155.70156.30152.50154.20154.20152,883
Sep 27, 2024155.50156.00153.50155.90155.90302,828
Sep 26, 2024159.50161.00154.60155.50155.50358,132
Sep 25, 2024159.80162.30159.50160.00160.00829,940
Sep 24, 2024159.20161.00158.50160.30160.30396,581
Sep 23, 2024161.20162.20158.00159.00159.00433,782
Sep 20, 2024162.30165.10160.30160.80160.80363,250
Sep 19, 2024156.60162.20156.40162.20162.20453,416
Sep 18, 2024158.00159.00155.20156.30156.30277,634
Sep 17, 2024156.90158.80155.10158.20158.20651,772
Sep 16, 2024157.30158.10154.50155.70155.70286,303
Sep 13, 2024155.00157.30153.90157.30157.30285,979
Sep 12, 2024158.20158.60153.50153.70153.70364,586
Sep 11, 2024159.80161.00155.30155.90155.90414,618
Sep 10, 2024159.50163.50155.80159.70159.70556,619
Sep 9, 2024156.90161.10156.90159.40159.401,102,073
Sep 6, 2024153.20154.90152.70153.50153.50168,246
Sep 5, 2024156.40156.40153.10153.10153.10297,173
Sep 4, 2024154.20155.20151.70155.20155.20341,145
Sep 3, 2024157.20158.80153.60155.00155.00686,078
Sep 2, 2024157.50158.60156.10157.20157.20635,241
Aug 29, 2024155.50161.60154.00158.00158.00637,059
Aug 28, 2024156.60158.00154.00155.80155.80353,190
Aug 27, 2024156.30158.10151.30155.20155.20643,275
Aug 26, 2024155.40160.90154.10156.10156.10855,036
Aug 23, 2024155.00156.60148.30155.40155.40495,559
Aug 22, 2024153.10154.60152.00153.90153.90396,419
Aug 21, 2024153.00154.90153.00153.00153.00255,346
Aug 20, 2024154.20154.20150.20153.00153.00507,883
Aug 19, 2024148.20156.10142.30154.10154.101,219,594
Aug 16, 2024151.10153.80150.10150.70150.70462,204
Aug 15, 2024149.90152.60147.50151.30151.30196,158
Aug 14, 2024150.00152.20146.40150.10150.10351,637
Aug 13, 2024153.40153.50148.50149.90149.90503,945
Aug 12, 2024158.00160.00152.00153.40153.40616,765
Aug 9, 2024152.30157.00147.20157.00157.00736,986
Aug 8, 2024151.40152.00149.30151.30151.30209,597
Aug 7, 2024143.40152.50141.20151.40151.40794,280
Aug 6, 2024142.50147.70142.50143.00143.00534,783
Aug 5, 2024134.70143.00134.70142.50142.50632,611
Aug 2, 2024150.70151.30146.00146.90146.90283,501
Aug 1, 2024149.40153.60149.40151.10151.10468,433
Jul 31, 2024152.30152.30149.40149.40149.40221,589
Jul 30, 2024154.00155.00151.60153.50153.50607,051
Jul 29, 2024158.50158.50154.80154.80154.80628,176
Jul 26, 2024158.40160.90156.00158.70158.70614,919
Jul 25, 2024162.60163.50157.00158.00158.00598,209
Jul 24, 2024162.30162.70159.60162.60162.60513,124
Jul 23, 2024160.10162.00155.00162.00162.00985,464
Jul 22, 2024157.00161.00156.20159.80159.80913,692
Jul 19, 2024157.70158.50155.40156.30156.30417,359
Jul 18, 2024157.20159.00156.20157.80157.80361,785
Jul 17, 2024156.00157.80153.70156.90156.90669,900
Jul 16, 2024155.00161.00153.80157.00157.001,093,619
Jul 12, 2024155.00156.00152.30154.50154.50606,402
Jul 11, 2024152.00155.00151.50153.80153.801,166,471
Jul 10, 2024150.30153.00147.80151.30151.30871,866
Jul 9, 2024149.30149.40146.00148.80148.80537,822
Jul 8, 2024146.00149.20145.60149.20149.20781,930
Jul 5, 2024145.10146.80144.00145.20145.20645,063
Jul 4, 2024140.10145.30139.20145.00145.00581,008
Jul 3, 2024138.20140.60138.00140.00140.00402,847
Jul 2, 2024140.30140.50136.20138.10138.10367,392
Jul 1, 2024143.40144.60136.20140.30140.30490,946
Jun 28, 2024141.80144.90141.70143.40143.40408,214
Jun 27, 2024139.30143.70137.70141.60141.60313,361
Jun 26, 2024143.00144.10137.40139.30139.30362,769
Jun 25, 2024147.80149.00143.00143.00143.00620,151
Jun 24, 2024141.50146.30139.50145.50145.501,135,340
Jun 21, 2024139.50141.50138.50141.50141.50413,866
Jun 20, 2024137.90139.20136.80139.20139.20653,795
Jun 14, 2024135.20137.30131.80137.00137.00666,158
Jun 13, 2024132.40134.90132.20134.50134.50373,840
Jun 12, 2024130.00133.10129.80132.00132.00529,113
Jun 11, 2024132.00133.20129.80130.00130.00434,529
Jun 10, 2024129.70132.10128.00132.00132.00462,831
Jun 7, 2024133.80134.50128.80129.70129.70567,494
Jun 6, 2024134.30134.30131.60132.90132.90443,374
Jun 5, 2024137.00137.00131.00134.40134.40625,378
Jun 4, 2024136.70138.80133.90135.70135.70661,290
Jun 3, 2024134.80138.40132.20136.60136.601,862,580
May 31, 2024143.10145.70141.80142.50142.50596,510
May 30, 2024140.50145.00140.00143.10143.10699,427
May 29, 2024140.20142.70138.10140.40140.40715,737
May 28, 2024142.00144.00140.20140.20140.20524,492
May 27, 2024142.90144.60142.00142.00142.00596,871
May 24, 2024146.60147.00142.10142.60142.60856,640
May 23, 2024151.20151.90146.30146.30146.301,440,455
May 22, 2024150.20152.10149.00151.20151.20951,826
May 21, 2024154.00155.00150.10150.20150.201,374,057
May 20, 2024151.30153.80149.40153.40153.401,339,151
May 17, 2024155.50155.60149.20151.30151.301,502,907
May 16, 2024148.30151.40147.90150.10150.10800,083
May 15, 2024150.00151.20147.90148.00148.00624,627
May 14, 2024152.00152.80148.30149.90149.90857,208
May 13, 2024156.00156.90151.90152.00152.00729,796
May 10, 2024153.40158.40151.70155.80155.801,587,275
May 9, 2024154.00154.60152.20152.70152.70592,510
May 8, 2024153.50155.30151.80153.40153.40764,236
May 7, 2024155.70156.50151.20153.00153.00945,673
May 6, 2024154.60156.70152.70155.60155.601,345,506
May 3, 2024154.20154.80151.70154.30154.30899,719
May 2, 2024152.30155.40151.50154.20154.201,521,652
Apr 30, 2024152.30152.70149.40151.00151.00880,607
Apr 29, 2024154.00156.20150.00152.10152.101,785,504
Apr 26, 2024146.50152.20143.30152.00152.002,065,439
Apr 25, 2024142.50146.20141.40146.00146.00991,449
Apr 24, 2024144.00145.10139.80142.50142.501,197,547
Apr 22, 2024144.00146.10142.80143.50143.501,324,710
Apr 19, 2024135.00139.10135.00138.80138.80703,094
Apr 18, 2024138.70139.00135.70137.00137.00775,029
Apr 17, 2024140.20142.80137.60137.90137.901,127,136
Apr 16, 2024145.00145.00137.60140.00140.001,240,586
Apr 15, 2024 6.01 Dividend
Apr 15, 2024147.70147.70142.60145.20145.201,336,976
Apr 8, 2024143.70151.10143.70151.10151.102,016,585
Apr 5, 2024136.90143.10136.90142.90142.901,577,689
Apr 4, 2024139.20139.20135.80136.90136.901,227,561
Apr 3, 2024138.40139.40134.90139.40139.40736,478
Apr 2, 2024144.10147.30138.00138.40138.401,098,423
Apr 1, 2024147.00147.20139.80144.00144.001,247,047
Mar 29, 2024146.50149.70144.40149.40149.40808,767
Mar 28, 2024142.00145.50141.20145.50145.50711,553
Mar 27, 2024141.00142.70139.40141.80141.80734,770
Mar 26, 2024145.00145.00139.30141.00141.00903,679
Mar 25, 2024149.00151.90144.00144.50144.501,548,247
Mar 22, 2024146.00150.60146.00147.30147.30910,735
Mar 21, 2024146.50151.00145.20145.50145.501,319,848
Mar 20, 2024145.90148.40144.70146.00146.00775,087
Mar 19, 2024145.00146.70143.70146.10146.10732,745
Mar 18, 2024151.00151.20143.70145.00145.00967,347
Mar 15, 2024150.50152.20147.80150.90150.90643,260
Mar 14, 2024147.50151.30146.70150.00150.00880,501
Mar 13, 2024147.70149.30146.80146.80146.80864,237
Mar 12, 2024152.40152.60147.70147.70147.701,194,592

Related Tickers

OYAKC.IS OYAK Çimento Fabrikalari A.S.
29.10
+2.18%
 
CIMSA.IS Çimsa Çimento Sanayi ve Ticaret A.S.
51.85
+0.29%
 
NUHCM.IS Nuh Çimento Sanayi A.S.
286.00
-0.44%
 
GOLTS.IS Göltas Göller Bölgesi Cimento Sanayi ve Ticaret A.S.
433.75
+1.17%
 
BUCIM.IS Bursa Cimento Fabrikasi A.S.
7.89
+0.51%