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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 61,999
KAPANIŞ 61,9195

En Düşük

DÜŞÜK 52,82

En Yüksek

YÜKSEK 75,24
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202474,8275,2473,0273,78
03.01.202473,4273,5471,6871,98
04.01.202471,3272,1470,7271,08
05.01.202470,6471,0669,8870,8
08.01.202470,3670,669,4270,48
09.01.202470,3470,5869,8870,28
10.01.20247070,2669,6470,26
11.01.202470,4871,2870,1470,14
12.01.202470,6671,1470,570,58
15.01.202470,9470,947070
16.01.202469,6269,9469,2669,78
17.01.202469,0469,3868,769,02
18.01.202468,8269,2868,1469,12
19.01.202469,5269,9868,8668,94
22.01.202469,369,868,5869
23.01.202469,1469,5469,1269,36
24.01.202469,7870,9269,5870,74
25.01.202470,8271,2868,470,36
26.01.202470,4672,1870,4671,58
29.01.202471,2671,4470,6471,2
30.01.202471,5471,5470,8871,06
31.01.202471,3871,7871,2471,24
01.02.202470,9671,370,771,02
02.02.202471,6671,8870,4470,44
05.02.202470,5270,7670,0670,44
06.02.202470,971,370,271,24
07.02.202473,5673,5668,5469,6
08.02.202469,9470,2868,6668,94
09.02.20246969,568,4268,44
12.02.202468,4668,9468,2668,92
13.02.20246969,166,566,86
14.02.202467,0667,586767,46
15.02.202467,8468,8267,768,5
16.02.202468,8269,3668,5669,16
19.02.202468,7668,9268,3668,72
20.02.202468,6468,7867,568,04
21.02.20246868,6267,6267,98
22.02.202468,1468,5867,8868,16
23.02.202468,6668,8268,1868,48
26.02.202468,2268,3466,666,6
27.02.202466,5267,9266,5267,82
28.02.202467,5868,167,1268,1
29.02.202468,2668,6666,8267,34
01.03.202467,2268,2667,2267,84
04.03.202467,7667,7666,567,16
05.03.202466,8866,9666,2266,36
06.03.202466,2866,865,8865,88
07.03.202465,866,965,566,3
08.03.202466,3466,766,2266,68
11.03.202466,5466,6865,7865,98
12.03.202466,4466,565,9666,18
13.03.202466,2266,2265,7665,9
14.03.202466,366,3865,7265,88
15.03.202465,8266,1865,3865,5
18.03.202465,4266,1865,2866,04
19.03.202465,7666,5265,7466,46
20.03.202466,366,7266,366,4
21.03.202467,567,5466,666,9
22.03.202466,8667,0466,466,58
25.03.202466,6667,7466,167,54
26.03.202467,169,1666,868,88
27.03.202468,8270,468,570,1
28.03.202470,0670,1669,0869,18
02.04.202469,5270,1268,5868,58
03.04.202468,6269,3867,3669,38
04.04.202469,3870,1668,3468,98
05.04.202467,7667,8867,0267,08
08.04.202466,8267,2866,5667,04
09.04.202466,7667,266,5666,64
10.04.202467,2467,7866,3466,74
11.04.202466,3466,7665,5866,08
12.04.202466,6466,865,1265,56
15.04.202465,6666,3665,6665,94
16.04.202465,1865,964,8865,24
17.04.202466,7867,7265,765,7
18.04.20246666,465,7266,1
19.04.202465,566,5464,7866,28
22.04.202466,767,2466,1666,92
23.04.202467,3668,3462,262,28
24.04.202463,2463,5262,1662,38
25.04.202462,863,0861,5861,92
26.04.202462,163,0861,9262,76
29.04.202461,6662,0861,4262,02
30.04.202462,0462,2261,7462,14
02.05.202462,0462,361,6861,68
03.05.202461,8863,761,8862,92
06.05.202463,3863,6862,9863,04
07.05.202463,264,7663,264,28
08.05.202464,3464,7263,663,82
09.05.202463,7464,363,764,06
10.05.202464,3264,3262,8863,08
13.05.202464,5465,0463,8464,32
14.05.202464,3265,964,1265,74
15.05.202465,6666,1865,3265,4
16.05.202465,2865,2864,5265,06
17.05.202464,765,464,764,84
20.05.20246565,7264,765,26
21.05.20246565,16464,8
22.05.202464,3264,563,7264,5
23.05.202464,6664,7664,2464,66
24.05.202464,564,6864,2264,48
27.05.202464,564,7264,264,54
28.05.202464,6864,6863,964,14
29.05.202463,864,2663,263,6
30.05.202463,2664,0263,2464
31.05.202463,8464,1463,6464,14
03.06.202464,6464,963,8864
04.06.202463,9464,2863,7263,8
05.06.202464,0464,0462,4462,98
06.06.202463,263,4862,3262,32
07.06.202462,3862,9661,762,1
10.06.202461,9262,1461,1461,34
11.06.202461,461,5460,6260,92
12.06.202460,9461,0260,3260,92
13.06.202460,7261,0659,9659,96
14.06.202459,959,9857,7258,1
17.06.202458,1858,7658,0858,76
18.06.202458,959,1258,4659,12
19.06.202458,9859,1858,6458,82
20.06.202458,9859,658,9559,44
21.06.202459,4259,4656,5857,64
24.06.202457,558,145757,88
25.06.202457,558,0857,2657,36
26.06.202457,757,9257,0657,72
27.06.202457,757,8456,4856,98
28.06.202457,1657,2856,556,78
01.07.202456,656,8655,456,18
02.07.202455,856,4255,456,2
03.07.202456,558,1456,3657,36
04.07.202457,5257,857,3657,48
05.07.202457,4258,0457,2457,7
08.07.202457,3657,6457,157,16
09.07.202457,0657,1256,1856,26
10.07.202456,1456,5255,9856,18
11.07.202456,5857,4856,0257,2
12.07.202457,4458,3657,258,24
15.07.202458,2858,357,5657,56
16.07.202457,3857,8257,0857,66
17.07.202457,658,457,4658,3
18.07.202458,4459,0658,0658,62
19.07.202457,858,1256,9257,08
22.07.202457,4658,7857,1458,34
23.07.202456,5656,9655,6656,6
24.07.202456,2656,4255,6455,74
25.07.202455,157,4255,157,42
26.07.202457,0257,2256,6856,68
29.07.202457,0657,1256,3856,76
30.07.20245757,3256,457,06
31.07.202457,5657,9857,0657,12
01.08.20245757,0456,0456,2
02.08.202455,8856,2855,755,9
05.08.20245555,1252,8253,76
06.08.202454,2254,5853,4853,64
07.08.202453,9454,8453,7254
08.08.202453,653,7252,9253,4
09.08.202453,6854,1453,2653,74
12.08.202453,7653,8853,2453,34
13.08.202453,5853,7853,1453,38
14.08.202453,6253,6452,9453,12
15.08.202453,3653,9253,153,5
16.08.202453,6853,9453,4853,8
19.08.202453,854,253,6454,1
20.08.202454,1454,353,954,14
21.08.202454,1454,6653,9854,6
22.08.202454,655,454,3855,4
23.08.202455,456,1855,456,18
26.08.202456,0456,4855,8256,42
27.08.202456,4657,0656,456,66
28.08.202456,6657,0256,456,52
29.08.202456,5257,5856,557,5
30.08.202457,5257,9457,2657,7
02.09.202457,6458,0457,0858,04
03.09.202458,659,1657,5457,74
04.09.202457,0257,8257,0257,4
05.09.202457,458,3257,1258,32
06.09.202458,458,6257,5457,64
09.09.202457,6258,3857,5258,2
10.09.20245858,9457,2457,46
11.09.202457,6658,2457,2457,6
12.09.202458,0258,2657,3657,36
13.09.202457,3658,5457,3258,28
16.09.202458,0458,0457,257,44
17.09.202457,859,1257,758,86
18.09.202458,7259,0658,358,5
19.09.202459,2460,0859,0860,02
20.09.202459,759,758,2658,3
23.09.202458,2458,6457,9258,6
24.09.20246060,0658,458,9
25.09.202459,4859,558,8459,24
26.09.202459,7462,1259,7462,02
27.09.202462,4664,6862,4664,4
30.09.202463,963,962,863,3
01.10.202463,564,5262,1662,44
02.10.202462,5862,9662,162,72
03.10.202462,762,8661,4261,42
04.10.202461,6863,8261,6863,34
07.10.202463,4663,6862,4463,32
08.10.202462,5263,1262,1262,92
09.10.202462,8664,0662,863,66
10.10.202463,726463,1263,5
11.10.202463,563,9463,3263,66
14.10.202463,7263,963,1663,4
15.10.202463,4663,862,9862,98
16.10.202462,8863,3862,2862,5
17.10.202462,5663,3862,0662,78
18.10.202463,0663,8663,0663,4
21.10.202463,2663,863,2663,28
22.10.202463,163,4861,8463,1
23.10.20246161,3259,560,88
24.10.202460,9461,0659,6659,82
25.10.202459,8660,0459,2259,46
28.10.202459,459,9859,0259,7
29.10.202459,860,6459,459,44
30.10.202459,0859,2858,4258,72
31.10.202458,4659,1858,458,48
01.11.202458,6259,3458,4859,1
04.11.202458,9259,4658,6658,66
05.11.202459,0459,257,7458,08
06.11.202458,1660,1258,1658,98
07.11.202459,1460,1659,0659,4
08.11.202459,259,257,6258,82
11.11.202459,459,5658,9259,28
12.11.202458,6458,6456,3856,38
13.11.202456,1256,455,555,82
14.11.202455,9656,2255,455,88
15.11.202455,4256,4655,4255,68
18.11.202455,8856,355,3656,3
19.11.202456,356,5655,2256
20.11.202456,2456,555,755,84
21.11.202455,7855,8455,1455,62
22.11.202455,9256,3655,155,88
25.11.202456,1456,4455,6456,2
26.11.202455,9255,9454,8255,02
27.11.202455,1255,4454,6855,34
28.11.202455,5255,7455,0255,16
29.11.202454,9455,3254,7255,3
02.12.202456,2657,9856,2657,52
03.12.202457,758,3857,6258,1
04.12.202458,158,6258,0458,28
05.12.202458,0258,757,7258,7
06.12.202458,9259,4258,7459,24
09.12.202459,560,7259,560,64
10.12.202460,2860,6459,9860,5
11.12.202460,3861,2860,1860,3
12.12.202460,2260,5859,1859,42
13.12.202459,2459,7658,9459,02
16.12.202458,7658,8657,858,08
17.12.202457,457,9256,8656,88
18.12.202457,5657,656,0256,12
19.12.202455,3656,2255,0256,16
20.12.202455,7856,0655,2855,84
23.12.202455,5455,8855,2655,74
24.12.202455,756,355,756,18
27.12.202456,2856,856,0856,64
30.12.202456,457,2456,457,04
31.12.202456,8858,2256,8257,96