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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 80,1898
KAPANIŞ 80,2174

En Düşük

DÜŞÜK 45,73

En Yüksek

YÜKSEK 93,1
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202090,7991,6890,4591,24
03.01.202090,6591,0490,1290,31
06.01.202089,5390,2789,0790,2
07.01.202090,1690,5589,6990,1
08.01.202089,290,5888,8889,85
09.01.202090,3590,4689,7589,75
10.01.202089,7890,1489,4389,58
13.01.202089,5789,7188,4188,49
14.01.202088,4589,5387,8389,47
15.01.202089,5689,6988,589,04
16.01.202088,7989,4987,3787,97
17.01.202088,2988,487,6787,98
20.01.20208888,2387,8988,04
21.01.202087,5388,0386,9787,77
22.01.20208888,287,4587,92
23.01.202087,5987,986,7686,76
24.01.202087,2188,4587,2188,04
27.01.202086,9687,1885,1985,68
28.01.202085,6886,7585,3386,45
29.01.202086,587,3986,3187,27
30.01.202086,5287,3585,9185,91
31.01.202085,8486,3784,8685,3
03.02.202085,3685,9985,1885,76
04.02.202086,587,0886,1386,37
05.02.202086,3288,1286,1387,79
06.02.202088,3288,8788,1688,45
07.02.202088,1488,778888,16
10.02.202087,7388,4387,6788,11
11.02.202088,389,0587,5787,57
12.02.202086,991,2286,990,14
13.02.202090,290,6888,4288,53
14.02.202088,488,5686,7787,16
17.02.202086,7287,3385,9186,22
18.02.202085,9387,2485,5886,9
19.02.202087,1488,2886,8286,93
20.02.202086,6186,8485,585,5
21.02.202085,2285,5783,9484,32
24.02.202082,2682,7580,5681
25.02.202081,3981,6178,5578,91
26.02.202078,1979,3376,7479,12
27.02.20207878,1475,0975,49
28.02.202073,3673,6771,8572,15
02.03.202073,2674,0870,9672,73
03.03.202073,575,1172,572,5
04.03.202072,6473,1872,273
05.03.202073,6273,7371,9372,09
06.03.202070,4372,0469,8171,77
09.03.202067,7771,3467,469,33
10.03.20207072,0668,3668,95
11.03.202069,7370,8268,3668,82
12.03.20206666,7361,5862,71
13.03.202064,1666,6361,6661,95
16.03.202058,8559,1951,5755,05
17.03.202057,2457,9552,8453,88
18.03.20205253,650,551,94
19.03.202051,7452,4545,7348,5
20.03.202050,7152,1749,1549,15
23.03.202047,7652,2146,7651,48
24.03.202053,2555,8952,1754,9
25.03.202056,4157,6854,0456,17
26.03.202054,9660,0954,260,09
27.03.202058,8459,5156,3957,89
30.03.202057,861,857,161,8
31.03.202062,162,659,8160,01
01.04.202058,0858,956,6857,44
02.04.202057,5258,8256,357,8
03.04.202058,1858,857,3858,48
06.04.202060,9862,1859,7860,32
07.04.202061,5646163,16
08.04.20206364,7862,5264,22
09.04.20206565,663,665,12
14.04.202065,9866,464,1264,12
15.04.202063,9263,9461,1862,44
16.04.202062,563,1860,8661,94
17.04.202064,0264,462,8663,94
20.04.202064,565,5463,6865,42
21.04.202063,8864,9862,1662,16
22.04.202064,0267,863,9667,04
23.04.202067,7469,4666,968,7
24.04.202067,5669,6467,0268,24
27.04.202068,2869,1667,668,24
28.04.202068,369,267,3869,08
29.04.202069,1869,9468,469,94
30.04.202070,170,7668,7269,2
04.05.202067,1268,2266,5267,76
05.05.20206969,0467,6468,78
06.05.202068,569,3268,369
07.05.202069,0869,9868,669,98
08.05.202070,3870,7269,8870,72
11.05.202070,9871,1668,9669,78
12.05.202069,3870,2668,9669,22
13.05.202068,2869,2667,8468,16
14.05.202067,1867,8665,767,2
15.05.202067,668,367,3268,18
18.05.202069,5870,7268,6470,22
19.05.20207171,4669,7671,34
20.05.202070,872,3669,9871,88
21.05.202071,3272,670,8671,78
22.05.202071,2872,8870,7272,66
25.05.202073,373,3872,573,38
26.05.202073,774,373,3674,1
27.05.202074,4874,873,1873,32
28.05.202073,5675,7673,3275,64
29.05.202075,175,173,5873,6
01.06.202074,7475,273,8875
02.06.202075,1676,2474,8675,62
03.06.202076,577,875,377,7
04.06.202077,0878,4876,6877,62
05.06.202078,278,6476,6478,56
08.06.202077,7479,0677,5679
09.06.202078,879,277,0478,28
10.06.202078,578,777,1677,42
11.06.202076,1276,4673,2273,22
12.06.202072,5275,37274,24
15.06.202072,6674,6872,3474,48
16.06.202076,1678,567677,3
17.06.202077,2477,7876,8677,62
18.06.202077,4679,4477,2279,2
19.06.202079,5480,3878,8280,34
22.06.202079,180,1678,1679,52
23.06.202079,5280,347979,56
24.06.202079,4479,7878,3678,5
25.06.202078,178,9676,9678,44
26.06.202079,381,4479,179,56
29.06.202079,5681,0479,0680,48
30.06.202080,7281,3479,579,74
01.07.202079,2280,978,8280,54
02.07.202081,1482,1280,3481,84
03.07.202081,8882,3280,8680,96
06.07.202082,4483,6882,2483,4
07.07.202082,9283,5882,5483,38
08.07.202082,5682,9482,0482,18
09.07.202082,0883,2481,9481,94
10.07.202081,4881,8680,6880,82
13.07.202084,8685,0883,384,48
14.07.202083,5683,781,7883,24
15.07.202083,2485,2283,2484
16.07.202083,1883,782,5683,4
17.07.202083,184,5482,984,4
20.07.202084,3485,5483,4885,06
21.07.202085,586,0884,2484,42
22.07.202081,4884,980,583,56
23.07.202084,4685,1682,2283,1
24.07.202082,1282,9881,0482,02
27.07.20208283,1281,7882,9
28.07.202083,5483,5882,2282,56
29.07.202082,282,58282,42
30.07.202082,5682,5679,7880,6
31.07.202080,5881,179,6879,74
03.08.20208081,4279,2280,84
04.08.202081,281,5479,880,5
05.08.202080,6281,980,6281,38
06.08.202080,9481,8480,3680,78
07.08.202080,881,7880,2681,32
10.08.202081,682,3881,182,2
11.08.202082,584,0482,183,9
12.08.202083,685,183,385
13.08.202084,5884,984,1284,38
14.08.202084,5284,682,483,42
17.08.202083,5885,0483,284,96
18.08.202084,5284,783,5883,84
19.08.202083,4484,183,0284
20.08.202082,9483,281,981,9
21.08.202082,0482,9480,0281,58
24.08.202082,5284,5482,4883,9
25.08.202084,284,6482,8882,88
26.08.202082,6884,982,0684,66
27.08.202084,8485,3884,1684,18
28.08.202084,1284,7683,583,5
31.08.202084,2284,3882,3882,94
01.09.202083,2284,682,3283,08
02.09.202083,584,9283,4284,12
03.09.202084,5884,9881,8882,06
04.09.202081,583,2880,7481,66
07.09.202081,8483,2681,7483,16
08.09.202083,0283,3680,8682,6
09.09.202082,584,1482,1884,14
10.09.202086,288,0286,186,54
11.09.202086,8487,4485,886,56
14.09.20208787,285,9886,32
15.09.202086,4686,4684,7884,78
16.09.202084,9686,6284,6886
17.09.202084,8486,0684,585,72
18.09.202086,687,6485,8685,86
21.09.202085,1685,7681,7282,38
22.09.20208384,868384,06
23.09.202085,3686,9885,2685,46
24.09.202084,5285,8484,1284,8
25.09.202084,8684,9483,0483,78
28.09.202084,7885,484,2685,4
29.09.202085,287,228586,36
30.09.202085,5687,1685,286,42
01.10.202087,288,6886,9688,3
02.10.202087,628987,0289
05.10.202089,890,288,9288,92
06.10.20208989,488,1688,32
07.10.202087,989,887,589,44
08.10.202090,291,188,990,54
09.10.202090,7291,4490,390,58
12.10.202090,791,6690,4890,7
13.10.202090,0691,1889,6490,74
14.10.202090,8891,2290,1490,62
15.10.202089,9290,6489,1890,08
16.10.202090,3892,390,3291,6
19.10.202091,793,185,589,88
20.10.202089,8490,388,6289,34
21.10.202089,3489,3687,788,6
22.10.202088,928985,686,68
23.10.202086,487,0285,1885,86
26.10.202084,6285,8684,2284,24
27.10.202084,0885,3483,4485,06
28.10.202084,4884,6482,483,24
29.10.202082,783,6281,6483,26
30.10.202082,2483,1882,1682,7
02.11.202083,284,4882,3484,1
03.11.202084,7886,8284,2886,28
04.11.202085,2687,6684,4687,4
05.11.20208888,6687,587,5
06.11.202086,9688,6686,5288,14
09.11.202089,291,4686,5286,64
10.11.202086,5486,9883,985,36
11.11.202085,2888,185,0688
12.11.202086,6889,7886,6887,96
13.11.202087,3688,3287,1687,32
16.11.2020888886,3487,38
17.11.202087,1687,6886,1486,36
18.11.202086,3487,786,2487,1
19.11.202086,487,4286,1487
20.11.202086,6888,2886,6888
23.11.202088,6288,9687,8487,84
24.11.202088,388,5487,0887,44
25.11.202087,487,7885,786,32
26.11.202086,3687,186,1886,3
27.11.202086,5289,6486,1489,64
30.11.202089,1489,588,2889,06
01.12.202089,589,5488,1488,94
02.12.202088,8690,188,790
03.12.202089,7489,9688,9889,76
04.12.202089,790,1689,1890
07.12.202089,890,4289,389,78
08.12.202088,889,188,0288,36
09.12.202088,890,2288,6689,36
10.12.202089,389,3686,8287,06
11.12.202086,7287,3685,4685,82
14.12.20208687,18686,44
15.12.202086,1887,386,0286,66
16.12.202086,786,785,4486,04
17.12.202086,2687,386,0286,84
18.12.202086,687,9286,5687,28
21.12.202086,7286,7284,385,16
22.12.202085,587,1885,4686,76
23.12.202086,8488,0486,8287,6
24.12.202088,1489,4887,789
28.12.202089,2690,188,5688,94
29.12.202088,989,6488,7489,22
30.12.202089,4489,4488,3688,36
31.12.202088,0288,887,8687,86