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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 71,0013
KAPANIŞ 71,0347

En Düşük

DÜŞÜK 60,06

En Yüksek

YÜKSEK 79,32
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202363,0864,0462,864,04
03.01.202363,9865,3263,8864,12
04.01.202364,3865,962,9665,9
05.01.202365,5867,2465,1265,12
06.01.20236565,3463,7865,3
09.01.202365,5866,865,5866,62
10.01.202366,7666,865,2466,26
11.01.202366,267,365,667,14
12.01.202367,268,3466,8867,6
13.01.202367,768,3267,4867,76
16.01.202367,9268,767,2468,66
17.01.202368,7869,1268,1669,12
18.01.202369,1869,6668,4269,1
19.01.202368,4468,7466,9266,92
20.01.202367,5668,8867,3268,84
23.01.202368,568,867,9668,02
24.01.202368,768,968,0268,8
25.01.202368,926967,9268,72
26.01.20236969,3866,668,36
27.01.202368,8668,9467,3667,9
30.01.202367,4668,6867,2268,5
31.01.202368,2668,5667,3868,14
01.02.202368,3669,3668,1268,88
02.02.202369,2871,7869,2471,74
03.02.202371,5872,2871,0871,92
06.02.202371,2271,6869,1669,82
07.02.202370,0270,0668,7269,76
08.02.20237476,7870,470,48
09.02.202370,567270,170,76
10.02.202370,3871,3268,2268,92
13.02.202369,0869,2868,5868,9
14.02.202369,2669,568,6469,18
15.02.202369,571,1669,1470,6
16.02.202370,8271,7669,4870,8
17.02.202370,1670,326969,86
20.02.20237070,669,9870,4
21.02.2023717169,0469,04
22.02.202368,5669,4667,9669,46
23.02.202369,2669,7868,8468,84
24.02.202369,0269,4468,0668,56
27.02.202368,9670,4468,970,1
28.02.202369,5870,0469,0469,24
01.03.20236969,966969,24
02.03.202368,7669,6668,3468,94
03.03.202369,4470,5469,4270,12
06.03.202370,4270,6469,569,5
07.03.20236969,8868,6468,7
08.03.202368,2270,1467,970,06
09.03.202369,6472,3469,371,6
10.03.202370,1871,1469,9270,36
13.03.202370,2670,2667,8469,16
14.03.202369,370,2868,670,2
15.03.202370,0670,1467,1267,12
16.03.20236868,5666,3467,56
17.03.202368,2468,4665,766,62
20.03.202366,6267,965,5267,76
21.03.202368,1669,9868,169,22
22.03.202369,3469,5468,7468,74
23.03.202367,3868,1466,6667,74
24.03.202367,4467,4464,9866,4
27.03.202367,2467,8266,7467,66
28.03.202368,1668,4467,0467,6
29.03.202367,968,9467,6868,58
30.03.202369,4470,569,2870,36
31.03.202370,5272,0270,3671,98
03.04.202371,574,470,6273,5
04.04.202374,1474,4473,0873,16
05.04.202373,2273,3871,9872,06
06.04.202372,2673,1272,172,78
11.04.202373,5273,7672,6273,32
12.04.202373,574,0872,9873,46
13.04.202373,5274,0472,973,32
14.04.202373,2873,973,2673,64
17.04.202373,874,2273,573,92
18.04.202373,9875,2873,9474,64
19.04.202374,4274,7473,8274,74
20.04.202374,574,9273,9674,92
21.04.202375,476,6475,0676,26
24.04.202376,0276,7675,6276,22
25.04.202374,3876,3672,6674,76
26.04.202374,5674,6473,1274,56
27.04.202374,3674,6473,5674,1
28.04.202374,8275,1473,6875,14
02.05.202375,5675,5673,1673,6
03.05.20237474,3673,774,36
04.05.202374,174,7873,7273,94
05.05.202374,6675,6874,3475,12
08.05.202375,1275,2274,675,22
09.05.202374,8875,174,3274,68
10.05.202374,7674,7873,9474,24
11.05.202374,6275,0474,4274,44
12.05.202374,9275,174,2274,62
15.05.202374,876,2674,7476,26
16.05.202376,0676,7675,9276,6
17.05.202376,1676,5875,8676,28
18.05.202377,1477,9676,8677,34
19.05.202377,4277,8676,876,8
22.05.202376,4876,8276,1876,42
23.05.20237676,3275,5475,54
24.05.202374,6874,9473,1473,32
25.05.20237373,3472,0872,3
26.05.202372,572,6671,972,26
29.05.202372,472,572,0272,18
30.05.202372,8472,8471,3871,6
31.05.202370,971,270,2670,44
01.06.202371,171,9870,6671,5
02.06.202371,8673,3671,873,04
05.06.202373,2273,6272,0272,2
06.06.202372,3472,4471,3672,06
07.06.202371,8672,771,572,04
08.06.202371,7472,6871,6472,2
09.06.202372,1472,2670,7470,94
12.06.202371,572,1271,3271,84
13.06.202372,372,5671,672,48
14.06.202372,773,472,672,82
15.06.202373,0273,0271,4872,34
16.06.202372,4672,6871,7871,92
19.06.202371,6671,870,971,18
20.06.202370,2271,1468,2670,06
21.06.202370,0671,7469,6270,84
22.06.202370,4471,5670,0671,56
23.06.20237171,1269,8670,42
26.06.202370,4271,2470,1671,22
27.06.202371,4672,3471,3272,34
28.06.202372,6473,9272,6473,74
29.06.202373,3873,872,8873,4
30.06.202373,767573,7674,72
03.07.202374,7875,2674,0674,32
04.07.202374,3274,6874,0874,22
05.07.20237474,1272,672,68
06.07.202372,2872,3270,570,86
07.07.202370,8672,1670,772,16
10.07.202371,7872,571,7272,1
11.07.202372,2672,9272,0472,5
12.07.202372,7473,9672,4873,38
13.07.202373,574,473,373,88
14.07.202373,9873,9873,2273,28
17.07.20237373,672,7273,1
18.07.202372,747472,4473,86
19.07.202374,3874,9674,0874,22
20.07.202374,2674,8273,9874,14
21.07.202374,0674,1872,8673,76
24.07.202373,674,4473,5274,22
25.07.202374,5276,9873,376,8
26.07.20237777,4675,5877,18
27.07.202377,879,3277,778,82
28.07.202378,3279,1678,278,56
31.07.202378,1278,3677,5277,76
01.08.202377,277,5876,7677,44
02.08.202376,977,4876,3677,34
03.08.202377,0877,1675,9876,7
04.08.202377,0477,6276,677,26
07.08.202376,9277,3876,5477,12
08.08.202376,4477,3476,2476,64
09.08.202377,3677,4476,4876,6
10.08.202377,1277,1276,4676,58
11.08.202376,276,4874,9675,34
14.08.202375,1875,6875,1275,46
15.08.202375,6675,6874,1674,52
16.08.202374,2474,8274,2474,44
17.08.202374,3874,9274,274,62
18.08.202374,2874,2873,2674,02
21.08.202373,8274,3473,3873,5
22.08.20237474,1873,3673,56
23.08.202373,874,4273,573,78
24.08.202374,174,4473,2673,34
25.08.202373,3474,373,2273,66
28.08.202374,0474,4273,8274,34
29.08.202374,5474,8874,3874,66
30.08.202374,8275,474,6675,22
31.08.202375,1475,574,8475,04
01.09.202374,9275,974,9275,08
04.09.202375,7275,7274,4874,64
05.09.202375,4276,1473,4873,72
06.09.202373,3474,2472,8274,1
07.09.202373,774,172,8873,04
08.09.202373,4473,571,973,12
11.09.202373,4274,1273,3473,48
12.09.202373,573,668,0870,4
13.09.20237070,668,9269,46
14.09.202369,6870,7669,1870,54
15.09.2023717170,3470,48
18.09.202370,470,469,1869,28
19.09.202369,0269,268,4668,58
20.09.202368,7869,7668,7469,7
21.09.202368,8669,4868,8268,82
22.09.202368,4868,5867,8268,52
25.09.202368,5268,8667,9868,82
26.09.202368,269,267,9868,86
27.09.202369,2269,568,1868,24
28.09.202368,1468,3866,1667,66
29.09.202368,1469,0267,7868,48
02.10.202368,5868,5866,4267,34
03.10.202367,0667,8666,967,48
04.10.202367,146866,867,74
05.10.202367,8468,5467,6867,86
06.10.202367,9468,6667,6268,18
09.10.202367,7668,0666,1266,96
10.10.202367,6668,967,6668,72
11.10.202368,4268,8868,2268,26
12.10.202368,7668,8467,5467,6
13.10.202367,0667,5466,4266,42
16.10.202366,86766,1266,68
17.10.202366,6267,0265,7666,06
18.10.202366,0266,164,5864,62
19.10.202364,1864,6263,7864,06
20.10.202363,666463,3463,6
23.10.202363,7863,8462,9463,66
24.10.202363,8264,563,364,14
25.10.202364,664,660,0661,42
26.10.202360,5662,660,2662,6
27.10.202362,7663,8262,4463,02
30.10.202363,2863,7662,462,68
31.10.202362,964,0862,963,26
01.11.202363,4463,8663,3263,4
02.11.202362,7865,0462,5263,98
03.11.202364,3664,7263,7664,14
06.11.202364,264,3863,5263,68
07.11.202363,263,9262,9463,46
08.11.202363,2665,2462,8265,24
09.11.20236667,1465,5666,42
10.11.202366,166,2265,565,94
13.11.202366,1866,465,966,16
14.11.202366,2268,346668,1
15.11.202367,569,5267,569,02
16.11.202367,4468,5267,1468
17.11.202368,0469,4868,0468,84
20.11.202368,6669,0868,1868,48
21.11.202368,569,1668,3868,52
22.11.202368,568,9668,1868,72
23.11.202368,969,3268,669,32
24.11.202369,0669,768,969,4
27.11.202369,2669,6869,1269,68
28.11.202369,5669,9469,0869,56
29.11.202369,7270,7469,570,18
30.11.202370,0470,4669,5870,46
01.12.202370,771,370,4271,14
04.12.202371,171,827171
05.12.202370,7271,4470,671,38
06.12.202371,5472,171,1271,54
07.12.202371,3672,2271,1672,16
08.12.202372,372,8671,7272,28
11.12.202372,1472,671,7272,58
12.12.202372,6272,9272,1472,26
13.12.202371,7272,6671,6872,28
14.12.202373,374,8273,374,38
15.12.202374,674,8474,0874,54
18.12.202374,0874,4473,2873,46
19.12.202373,675,0473,674,88
20.12.202374,9275,374,4874,74
21.12.202374,2675,0274,2674,58
22.12.202374,4675,0474,4474,66
27.12.202374,374,9474,374,86
28.12.20237575,274,6474,92
29.12.202374,8675,2674,7874,82