Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Akzo Nobel N.V. logosu
AKZA.AS
Akzo Nobel N.V.
16:11:05
59.18 €
0.0000 (%0.00)
Önceki Kapanış: 59.62
Düşük₺58.86
Yüksek₺59.88
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

AKZA.AS: Akzo Nobel N.V. Arşiv

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 83,6349
KAPANIŞ 83,7151

En Düşük

DÜŞÜK 66,3

En Yüksek

YÜKSEK 93,48
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201766,4167,4966,4167,17
03.01.201767,467,4866,7567,48
04.01.201767,567,8167,3767,78
05.01.201767,8467,8867,2967,5
06.01.201767,567,5667,1667,27
09.01.201767,3167,4966,7467,24
10.01.201766,9967,2266,3866,5
11.01.201766,5166,7566,3166,72
12.01.201766,3867,266,367,12
13.01.201767,3968,3867,267,92
16.01.201767,6968,2467,5967,88
17.01.201767,7968,3467,2967,93
18.01.201768,3769,7368,369,62
19.01.201769,6470,369,269,74
20.01.201769,6370,9569,470,94
23.01.201770,7770,970,2770,48
24.01.201770,4970,9970,2370,99
25.01.201771,5572,6271,5572,46
26.01.201772,7372,7871,7371,98
27.01.201771,9372,3371,6371,88
30.01.201771,6171,8971,0971,34
31.01.201771,3472,0570,6470,64
01.02.201770,8971,6770,871,3
02.02.20177171,8870,8671,56
03.02.201771,5672,0371,2871,67
06.02.201771,6672,370,970,9
07.02.201770,971,7770,8871,61
08.02.201771,7572,1671,3771,79
09.02.201771,8472,5271,8472,2
10.02.201772,4672,7872,1772,58
13.02.201772,5573,0672,2172,62
14.02.201772,8672,8671,9272,47
15.02.201770,2670,8569,0570,81
16.02.201769,7570,7169,7570,65
17.02.201770,5970,6469,9870,64
20.02.201770,9971,170,570,91
21.02.201770,8872,0970,7371,3
22.02.201771,4771,6370,5271,1
23.02.201771,171,3870,9971,02
24.02.201770,8870,8869,8170,59
27.02.201770,8671,0470,2770,99
28.02.201771,1671,4770,3871,22
01.03.201771,6172,8471,4572,84
02.03.201772,9473,2572,5672,91
03.03.201772,6773,0872,3872,9
06.03.201772,8272,9372,3972,7
07.03.201772,7973,0172,272,34
08.03.201772,3372,7372,0572,47
09.03.201782,0885,1981,1481,89
10.03.201784,5486,5283,985,72
13.03.201785,7886,1984,9885,95
14.03.201785,586,0584,7784,94
15.03.201784,4985,6484,3685,33
16.03.201785,585,6683,4984,48
17.03.201784,3885,0484,0984,61
20.03.201784,1584,8684,0584,49
21.03.201788,888986,1786,17
22.03.201785,4486,8682,985,25
23.03.201785,6987,7885,4987,68
24.03.201788,1489,287,2387,41
27.03.201787,1788,3886,388,13
28.03.201787,9689,786,9287,3
29.03.201787,2587,7486,4786,52
30.03.201786,4787,1586,3487
31.03.201786,6387,5686,4787,45
03.04.201787,7588,3786,6487,4
04.04.201787,488,0187,487,7
05.04.201787,289,3487,288,99
06.04.201788,9989,7688,8289,26
07.04.201789,2689,8588,989,74
10.04.201789,9389,9789,1689,55
11.04.201789,2289,7888,8188,99
12.04.201788,9989,5588,1188,36
13.04.201788,4489,4488,1489,24
18.04.201789,4889,6588,1188,11
19.04.201788,5489,2987,6188,35
20.04.201788,428988,288,2
21.04.201788,5388,5387,6987,97
24.04.201788,3193,3288,2392,17
25.04.201793,3893,4892,0992,97
26.04.201793,3293,3291,691,7
27.04.201790,2690,4488,9789,1
28.04.201789,2890,689,0790,31
02.05.201790,739188,6589,18
03.05.201788,7189,7488,1789,56
04.05.201789,8190,1288,7289,74
05.05.201789,789,7288,8989,33
08.05.201786,6387,686,2586,46
09.05.201786,3187,8285,9286,63
10.05.201786,2386,7285,0985,24
11.05.201784,9485,8684,6184,61
12.05.201784,3885,5283,9985,26
15.05.201785,3885,5984,9485,26
16.05.201785,0885,584,6685,11
17.05.201784,7785,2683,9484,26
18.05.201784,4185,6883,4685,11
19.05.201785,585,5984,7584,75
22.05.201784,8385,584,7785,16
23.05.201785,3486,3185,2586,01
24.05.201785,8486,4685,3586,02
25.05.201786,0286,2785,3885,5
26.05.201785,385,8584,9685,74
29.05.201785,586,1385,0785,92
30.05.201784,3884,7983,8184,34
31.05.201784,3884,9883,8283,82
01.06.201783,6184,4880,7984,4
02.06.201783,785,583,4785,22
05.06.201784,9985,2684,9285,16
06.06.201784,8985,3684,6385,28
07.06.201784,9485,584,8185,14
08.06.201785,1185,2884,785,22
09.06.201785,2686,3785,0386,34
12.06.201786,1286,4885,7886,38
13.06.201786,5986,8386,5686,74
14.06.201786,8787,486,7886,96
15.06.201787,0587,4686,7487,01
16.06.201787,2187,6186,5787,4
19.06.201787,5488,0287,587,69
20.06.201788,0488,7188,0388,11
21.06.201789,0489,0487,6388,25
22.06.201788,0988,3287,2587,29
23.06.201787,2787,8487,1487,75
26.06.201787,7588,5987,7287,91
27.06.201787,7688,1787,0187,46
28.06.201787,0487,0486,1586,88
29.06.201787,3287,3485,8586,11
30.06.201786,286,6585,685,6
03.07.201785,9187,3285,9187,14
04.07.201786,8987,6586,7487,31
05.07.201787,3688,1386,9287,83
06.07.201787,9988,287,0387,12
07.07.201786,9487,4186,8187,18
10.07.201787,1887,5186,7586,91
11.07.20178787,1586,7686,85
12.07.201786,8287,5886,6887,15
13.07.201787,5987,7786,8287,08
14.07.201787,1188,2686,9588,2
17.07.201788,3788,7888,1988,37
18.07.201788,3288,7187,2387,69
19.07.201788,2288,7687,5787,92
20.07.201788,3188,7886,9587,47
21.07.201786,5986,5985,0485,51
24.07.201785,0885,2284,0284,71
25.07.201782,6985,4182,6985,09
26.07.201784,7885,3284,6785,11
27.07.201784,7187,1384,4985,96
28.07.201785,7685,7684,6285,69
31.07.201785,5986,2285,585,97
01.08.201785,9186,7885,8186,33
02.08.201786,4887,0286,4886,87
03.08.201786,6787,1986,5286,79
04.08.201786,9787,0686,5286,66
07.08.201786,6487,1886,4686,91
08.08.201787,0287,0486,5986,92
09.08.201786,4886,5985,3985,83
10.08.201785,9185,9184,6284,98
11.08.201784,5685,4483,9485,42
14.08.201785,6786,0385,4785,88
15.08.201786,0686,5786,0286,14
16.08.201786,6387,6486,5386,87
17.08.201786,8587,5986,5687,04
18.08.201786,6687,1286,2286,92
21.08.201786,6987,2886,5687,1
22.08.201787,3487,786,9987,41
23.08.201787,7588,4587,6188,14
24.08.201788,2788,487,5388,06
25.08.201788,0188,4187,8388,02
28.08.201787,8387,8486,9487,41
29.08.201786,9186,918686,82
30.08.201787,1287,2586,4186,6
31.08.201786,9487,0986,2386,4
01.09.201786,5987,5786,3887,05
04.09.201786,7588,1286,7587,75
05.09.201787,7588,4287,6888,08
06.09.201787,7588,8187,6388,73
07.09.201788,8888,9187,8988,42
08.09.201785,2288,128587,86
11.09.201787,9788,2287,5487,86
12.09.20178888,0487,6787,94
13.09.201787,7588,3187,6588,25
14.09.201788,1288,5487,4187,56
15.09.201787,5388,2987,1587,74
18.09.201787,9288,6187,788,49
19.09.201788,5488,7287,8188,4
20.09.201788,2888,7187,7788,22
21.09.201788,2988,4587,6388,2
22.09.201788,1688,4987,7688,36
25.09.201788,3688,3987,6987,9
26.09.201787,3387,4686,7487,01
27.09.201786,9688,0186,9287,42
28.09.201787,4687,6486,9387,45
29.09.201787,5987,8987,3787,89
02.10.201788,1988,2687,9288,14
03.10.201788,1888,5888,0988,09
04.10.201788,0988,4287,9588,36
05.10.201788,1189,3888,0588,41
06.10.201788,1688,487,9488,17
09.10.201788,1388,888,0688,22
10.10.201788,0488,3288,0188,2
11.10.201788,0388,6587,9488,49
12.10.201788,388,4187,8688,14
13.10.201788,0588,9487,9188,75
16.10.201788,6889,1688,6188,66
17.10.201788,5388,5887,8988,14
18.10.201786,6387,1385,9586,52
19.10.201786,6587,9186,1287,91
20.10.201786,9687,5585,6987,34
23.10.201787,2987,3786,7287,24
24.10.201787,2487,3987,1187,33
25.10.201787,387,787,2487,61
26.10.201787,7587,8687,0987,49
27.10.201787,2387,9687,1487,17
30.10.201786,6388,2385,6187,78
31.10.201787,788,5387,4687,46
01.11.201787,7587,9287,0187,01
02.11.201786,7587,5186,6586,74
03.11.201786,7487,6686,5287,66
06.11.201787,3687,8987,2987,75
07.11.201787,6988,6887,6988,31
08.11.201788,2689,3388,2289,22
09.11.201789,2289,4488,0588,39
10.11.201788,2988,5887,5787,96
13.11.201787,9188,1287,4587,76
14.11.201787,8188,487,3887,54
15.11.201787,2587,3786,7687,17
16.11.201787,3487,6486,9187,4
17.11.201787,2487,586,7887,29
20.11.201786,9287,6486,6687,41
21.11.201787,4687,6887,0387,68
22.11.201788,0389,987,5388,8
23.11.201788,588,587,7888,08
24.11.201787,9387,9687,4787,64
27.11.201787,5387,7686,5986,63
28.11.201786,6786,9284,5384,93
29.11.201784,8785,8684,8685,13
30.11.201785,4385,7285,0285,16
01.12.201785,586,0784,8185,22
04.12.201782,1382,1380,5981,75
05.12.201781,5682,5281,5682,31
06.12.201782,1582,4181,6282,16
07.12.201782,1382,878282
08.12.201782,5283,6682,2483,52
11.12.201783,8183,9883,3583,88
12.12.201784,0984,3683,7284,36
13.12.201784,5384,6384,0484,25
14.12.201784,3284,3383,6783,68
15.12.201783,4483,7283,1483,72
18.12.201783,5884,2283,4783,77
19.12.201783,8684,0483,4283,68
20.12.201783,6683,7681,9182,25
21.12.201782,2582,7181,6282,51
22.12.201782,4482,8181,9482,45
27.12.201782,3482,9482,2282,79
28.12.201782,5582,9682,4982,86
29.12.201782,882,9682,0682,15