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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 97,7883
KAPANIŞ 97,8217

En Düşük

DÜŞÜK 82,42

En Yüksek

YÜKSEK 108,45
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202188,8490,4888,8290,16
05.01.202189,8289,8288,889,16
06.01.202189,6689,788,3889,08
07.01.202189,190,4888,8890,32
08.01.202190,5490,689,489,72
11.01.202189,791,6889,791,68
12.01.202191,929289,7689,76
13.01.202189,5890,0289,0289,06
14.01.202189,4490,0289,1689,8
15.01.202189,8290,0489,2489,76
18.01.202189,2889,2886,887,5
19.01.202187,7288,2886,8687,34
20.01.202187,8288,2887,3487,72
21.01.202187,9488,1887,1687,34
22.01.20218686,0684,8286,06
25.01.202186,5486,7684,6284,62
26.01.202184,8286,184,7485,04
27.01.202185,0285,183,0483,86
28.01.202183,484,6282,4284,12
29.01.202183,2485,3482,7283,84
01.02.202184,4485,548485,18
02.02.202185,3886,284,885,66
03.02.202186,1486,7685,2485,8
04.02.202186,4887,385,6887,3
05.02.202187,0887,2685,8486,28
08.02.202187,1888,186,987,08
09.02.202186,7486,9485,4886,1
10.02.202186,386,6884,9885,14
11.02.202185,1286,0884,6885
12.02.202184,7685,684,5885,22
15.02.202185,486,585,186,02
16.02.202186,0486,7885,7885,88
17.02.202187,2288,6485,485,9
18.02.202185,986,2883,183,5
19.02.202183,7486,2482,7686,24
22.02.202186,2486,2484,8885,6
23.02.202185,685,984,7885,7
24.02.202185,9887,3485,787,16
25.02.202187,8287,8486,286,46
26.02.202185,9486,5685,285,56
01.03.202186,0487,888687,62
02.03.202187,3687,7286,987,22
03.03.202187,487,8886,887,38
04.03.202187,2887,586,1287,08
05.03.202186,487,1885,886,52
08.03.202187,0288,6286,7888,56
09.03.202188,5289,9487,6689,7
10.03.202189,794,0689,494
11.03.202194,2295,3692,0292,24
12.03.202192,0692,3691,1892,04
15.03.202192,592,5891,1691,5
16.03.202191,8492,7891,5292,38
17.03.202192,3693,291,8491,96
18.03.202191,9494,2291,893,86
19.03.202193,695,0493,0294,4
22.03.202193,7494,7293,6694,48
23.03.202193,6494,9293,5494,28
24.03.202193,6895,1693,6494,34
25.03.202194,3495,0693,2894,94
26.03.202194,9895,9294,7695,36
29.03.202195,6496,0695,4495,88
30.03.202196,296,2695,595,66
31.03.202195,796,0494,9295,28
01.04.202195,896,7895,4496,42
06.04.202197,597,996,6897,42
07.04.202197,4298,397,0497,52
08.04.202197,5697,7496,6897,26
09.04.202197,1698,8897,198,64
12.04.202198,5898,9697,5697,56
13.04.202197,698,3297,4498,14
14.04.202198,598,5496,8696,96
15.04.202197,1498,7897,1298,4
16.04.202199,510299,02101,8
19.04.2021101,7102,65101,25102
20.04.2021102,45102,95100,4100,65
21.04.2021100,1103,4598,44103,45
22.04.2021103,2103,4100,45101,3
23.04.2021100,85102,4100,5102,2
26.04.2021100,7100,799,6100,15
27.04.2021100,1101,0599,76100,55
28.04.2021100,9101,0599,74100,25
29.04.2021100,7101,05100100,15
30.04.2021100,5510199,9299,92
03.05.2021100,1100,9599,94100,8
04.05.2021100,7101,2599,4299,42
05.05.2021100,4102,8100,25102,4
06.05.2021102,35103,2102102,75
07.05.2021103,2103,85102,9103,45
10.05.2021103,8104,3103,6103,9
11.05.2021102,9102,9100,6101,35
12.05.2021101,15101,7100,3100,85
13.05.2021100101,898,94101,65
14.05.2021102,35102,65101,5102,65
17.05.2021102,85103,35102,45102,55
18.05.2021103,5103,8102,75103
19.05.2021102,55103,05101,6102,75
20.05.2021103,25103,6102,1103,35
21.05.2021103,55105,3103,35104,95
24.05.2021105,25105,25104,3104,7
25.05.2021105,1105,2103,8104,1
26.05.2021104,2104,35103,3103,3
27.05.2021103,3103,9102,25103,5
28.05.2021103,5104,9103,5104,6
31.05.2021104,6106,25104,6105,3
01.06.2021105,6107,15105,35105,8
02.06.2021106,4106,4105,35105,95
03.06.2021105,6106,3104,2106,15
04.06.2021106,3106,8105,4106,8
07.06.2021106,6106,9106,05106,05
08.06.2021106,25106,25104,85105,05
09.06.2021105,35106,05104,9105,45
10.06.2021105,95106,35105,35105,35
11.06.2021105,7106,55105,3105,8
14.06.2021106,3106,65105,85106,45
15.06.2021107,15108,1106,65106,85
16.06.2021107,25107,85106,8107,05
17.06.2021106,55106,8105,85106,6
18.06.2021106,7107,1105,15105,3
21.06.2021105107,35104,65106,85
22.06.2021107,05108,05107107,7
23.06.2021107,6107,95106,75107
24.06.2021107,45107,65106,6106,6
25.06.2021106,7107,1106,25106,25
28.06.2021106,3106,8105,65105,95
29.06.2021106,6107106,15106,45
30.06.2021106,6107,9103,95104,2
01.07.2021104,4105,25102,8104,75
02.07.2021105,2105,35102,2103
05.07.2021102,8104,05102,3103,75
06.07.2021103,75104,35102,4103,15
07.07.2021103,35105103,2105
08.07.2021104,3104,4103,25103,55
09.07.2021104,45105,55103,9105,25
12.07.2021105,05106,45104,85106,35
13.07.2021106,4107,55106,05107,5
14.07.2021106,95107,2106,55106,9
15.07.2021107,1108,45106,7107,8
16.07.2021108108,15106,55106,7
19.07.2021105,85106,1104,15105,05
20.07.2021102103,7100,7102,65
21.07.202199,96101,498,1100,75
22.07.2021100,75102,45100,7101,6
23.07.2021102,3103,35102,15102,7
26.07.2021102,4104,2102,15102,85
27.07.2021102,4103102102,9
28.07.2021103103,4102,3103,3
29.07.2021103,85104,1103,4103,4
30.07.2021103,05104,5102,65104,1
02.08.2021104,65105,4103,85104,25
03.08.2021104,05104,3103,1103,85
04.08.2021104,2105,4104104
05.08.2021103,55105,25103,55104,15
06.08.2021103,95104,4103,8103,85
09.08.2021103,8104,85103,7104,65
10.08.2021104,85105,7104,8105,4
11.08.2021105,65106,55105,35106,45
12.08.2021106,5106,95106,2106,55
13.08.2021106,35107,6106,35107,35
16.08.2021106,95107,8106,9107
17.08.2021106,8107104,35104,35
18.08.2021104,65104,95104,2104,55
19.08.2021103,75103,9102102,75
20.08.2021102,4103,05101,6102,65
23.08.2021103,1104102,8103,6
24.08.2021104,05104,6103,55104,15
25.08.2021104,15104,5103,25103,55
26.08.2021103,1103,35102,45103,1
27.08.2021103,3103,8102,5103,6
30.08.2021103,8104,55103,65104
31.08.2021104,3105,15104,25104,4
01.09.2021104,9105,05101,95102,1
02.09.2021102,1103102,05102,2
03.09.2021102,35102,65101,45102
06.09.2021101,95102,6101,95102,4
07.09.2021102102,1597,5699,84
08.09.20219999,597,4898,82
09.09.202198,610297,78100,45
10.09.2021100,05101,7100,05100,5
13.09.2021100,75102,25100,5100,5
14.09.2021100,5101,3100,35101
15.09.2021101101,699,699,96
16.09.2021100,8101,9100,7101,25
17.09.2021101,85102,0598,9498,94
20.09.202197,829896,4297,18
21.09.202197,4497,9496,8897,4
22.09.20219898,0897,3897,82
23.09.202198,3698,7697,8698,56
24.09.202197,9298,4296,9497,52
27.09.202198,0498,0695,495,78
28.09.202195,5295,8893,4294,4
29.09.202194,5895,0293,5894,16
30.09.202195,2295,6893,9894,38
01.10.202193,0693,9892,7292,92
04.10.202193,2494,1492,6893,12
05.10.202192,9893,492,492,68
06.10.202191,891,989,6890,86
07.10.202192,6893,3692,0293
08.10.202193,0493,4492,2892,42
11.10.202192,0693,4891,9493,38
12.10.202192,6493,7691,8493,38
13.10.202192,9294,4892,794,04
14.10.202193,794,2891,9694,28
15.10.202194,7895,0294,3494,66
18.10.202194,0695,2693,4295,26
19.10.202195,5695,7894,495,7
20.10.202193,1695,292,5894,48
21.10.202193,295,0693,294,68
22.10.202195,0697,0894,6296,44
25.10.202198,0298,0296,1296,74
26.10.202196,897,3896,2896,9
27.10.202196,6699,0496,6698,8
28.10.202198,76100,898,54100,4
29.10.202199,56100,198,7699,42
01.11.202199,78100,2599,54100,25
02.11.202199,9810199,84100,8
03.11.2021100,6101,65100,4101,35
04.11.2021101,65101,85100,65101,2
05.11.2021101101,85100,95101,15
08.11.2021101101,65101101,5
09.11.2021101,3102,05101,25101,8
10.11.2021101,9102,4101,45101,55
11.11.2021101,4102,1101,25101,8
12.11.2021101,5102,4101,45102,35
15.11.2021101,9102,6101,65102,4
16.11.2021102,4102,9102102,65
17.11.2021102,4103,7102,35103,05
18.11.2021103,25103,9102,8103
19.11.2021103,3103,7102,7103,5
22.11.2021103,55104,6103,1104,3
23.11.2021103,45103,95100,7100,95
24.11.2021101101,1599,199,2
25.11.202199,1899,4898,0298,5
26.11.202195,1297,389595,74
29.11.202196,1896,794,4694,46
30.11.202193,893,9892,9292,92
01.12.202193,7694,7293,1894,3
02.12.202193,2494,0292,5493,54
03.12.202194,4897,2294,495,92
06.12.202196,5897,795,5696,96
07.12.202197,1898,1497,197,72
08.12.202197,2498,5496,5896,64
09.12.202196,5696,7695,2495,38
10.12.202195,296,894,9695,74
13.12.202195,7296,5495,0695,06
14.12.202195,396,293,693,6
15.12.202193,2493,8492,9293,52
16.12.202194,8295,4894,5694,78
17.12.202195,1895,3493,5294,2
20.12.202192,489391,9292,34
21.12.202193,2893,6892,8492,84
22.12.202193,1293,5892,4293,58
23.12.202194,0294,4893,693,92
24.12.202193,9894,1293,6893,98
27.12.202193,4294,8293,4294,8
28.12.202194,7496,5294,7296,22
29.12.202196,1896,4895,9296,38
30.12.202196,2696,6895,996,64
31.12.202196,696,8295,9296,5