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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 58,1427
KAPANIŞ 58,1348

En Düşük

DÜŞÜK 48,64

En Yüksek

YÜKSEK 63,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202557,9658,3256,8256,96
03.01.202556,7456,8655,8455,94
06.01.202556,3457,6856,2457,54
07.01.202557,5459,1857,558,4
08.01.202558,2858,6257,0457,44
09.01.202557,4457,5456,7456,78
10.01.202556,8657,5455,8655,98
13.01.202555,7855,9854,8655,36
14.01.202556,2657,2456,1856,2
15.01.202556,4257,956,4257,76
16.01.202558,1858,5857,958,38
17.01.202558,6259,658,4659,18
20.01.202559,0460,1858,9460,04
21.01.202559,9660,0659,5659,98
22.01.202559,9860,0259,2459,54
23.01.202559,5859,7459,259,54
24.01.202559,960,8859,8660,58
27.01.202560,0861,1259,9260,46
28.01.202560,460,7859,9459,94
29.01.202557,658,855,4456,92
30.01.202556,9257,355,7256,34
31.01.202556,356,355,0655,06
03.02.202553,854,1453,3253,52
04.02.202553,3254,753,0254,7
05.02.202554,5655,5654,5655,56
06.02.202555,0857,6854,757,48
07.02.202557,8457,956,4456,44
10.02.202556,4457,356,4456,96
11.02.202556,9456,9455,7656,26
12.02.202556,4257,4256,2856,68
13.02.202557,858,9657,1258,86
14.02.202558,559,9858,559,3
17.02.20255960,1258,959,84
18.02.202559,566059,1259,76
19.02.202559,6859,8657,8257,82
20.02.202557,8458,4657,1257,5
21.02.202557,7258,1857,658,06
24.02.202558,558,6257,7458,28
25.02.202557,9659,4257,9659,26
26.02.202559,5260,959,5260,52
27.02.202559,860,3459,159,84
28.02.202559,3460,1258,9259,52
03.03.202559,559,8458,6458,7
04.03.202558,1459,1657,3257,32
05.03.202558,660,3858,4859,98
06.03.202560,6862,2860,6661,62
07.03.202563,0263,560,8861,4
10.03.202561,4662,0660,0660,72
11.03.202560,6461,5860,1260,54
12.03.20256162,526161,62
13.03.202561,0661,3260,1260,2
14.03.202560,5662,5259,8261,88
17.03.202562,0862,2861,161,44
18.03.202561,6262,4461,5261,92
19.03.202561,6262,3461,5861,92
20.03.202561,862,0460,7461,02
21.03.202560,6260,8659,9660,04
24.03.202560,960,9259,2259,46
25.03.202559,3460,0259,1259,68
26.03.202559,859,858,8258,88
27.03.202558,2458,8457,5657,56
28.03.202557,258,356,4856,66
31.03.202556,0856,6855,0256,68
01.04.202557,1457,856,5857,5
02.04.202556,957,7856,857,78
03.04.202556,2257,6456,156,8
04.04.202556,1656,6253,0654,62
07.04.202551,4453,849,9950
08.04.202551,1252,5450,9451,2
09.04.202549,2350,649,149,52
10.04.202554,0454,4451,0851,08
11.04.202551,4651,5248,6449,43
14.04.202551,1251,7450,4651,44
15.04.202551,552,351,551,86
16.04.202551,2652,0451,151,76
17.04.202551,6652,0851,2851,28
22.04.202551,425250,9651,7
23.04.202555,356,154,4455,46
24.04.202554,9256,254,7656,2
25.04.202556,256,6855,7856,34
28.04.202556,2656,6255,856,02
29.04.202554,4855,5254,0255,34
30.04.202555,5256,254,655,56
02.05.202556,957,956,157,26
05.05.202557,5258,4257,2858,42
06.05.202558,3658,556,757,58
07.05.202557,3457,6656,5856,7
08.05.202557,0658,556,7457,62
09.05.202557,8658,5457,758,22
12.05.202559,0660,1458,6859,24
13.05.202559,259,9859,1859,58
14.05.202558,9859,6257,9858,72
15.05.202558,5259,758,4459,56
16.05.202559,8660,1859,2259,58
19.05.202559,5860,159,1459,66
20.05.202559,760,459,2460,34
21.05.202559,8260,0459,2459,88
22.05.202559,7860,859,3460,6
23.05.202560,5660,8858,9259,68
26.05.202560,3660,6859,0659,8
27.05.202559,5459,7259,1859,44
28.05.202559,4259,7459,0859,28
29.05.202559,5259,959,359,42
30.05.202559,560,4459,4659,96
02.06.202559,560,3859,2859,8
03.06.202559,759,9658,7659,38
04.06.202559,8860,3659,1859,18
05.06.202557,858,9657,6858,48
06.06.202558,3658,6858,1858,26
09.06.202558,35958,2258,74
10.06.202558,9860,5458,7660,52
11.06.202560,861,1260,1860,18
12.06.202559,7459,9659,2459,7
13.06.202557,7458,8457,4258,08
16.06.20255858,6857,3858,4
17.06.202558,0258,7657,7857,96
18.06.202557,8658,2256,9856,98
19.06.202556,557,2456,556,6
20.06.202557,6858,157,3457,62
23.06.202557,2257,8857,1857,86
24.06.202560,8261,1659,3459,52
25.06.202559,659,7659,1659,24
26.06.202559,4859,8659,159,54
27.06.202561,6861,7659,260
30.06.20256060,3459,459,4
01.07.202559,6659,6658,0459,42
02.07.202559,960,1459,2859,8
03.07.202560,3461,466060,5
04.07.202560,0260,2859,3859,78
07.07.202559,6860,259,260
08.07.202559,9660,8659,260,6
09.07.202560,6461,1860,260,6
10.07.202560,8261,7260,7261,42
11.07.202560,9861,0660,3260,42
14.07.20256060,3459,7659,78
15.07.202560,0860,659,8859,88
16.07.202559,660,0258,8859,14
17.07.202560,0460,1259,1459,5
18.07.202559,860,0659,3259,32
21.07.202559,1859,9458,7259,38
22.07.202556,5458,6256,0257,36
23.07.202558,1659,3858,0258,06
24.07.202558,7459,557,9658,2
25.07.202557,7658,5257,358,44
28.07.20255959,2857,757,7
29.07.202557,4657,5856,7657,02
30.07.202556,9857,256,2656,26
31.07.20255656,3254,8855,08
01.08.202554,855,0453,8854
04.08.202554,3254,453,6654,1
05.08.202554,354,7654,0854,68
06.08.202554,7854,9654,3254,32
07.08.202554,3656,0854,3455,52
08.08.202555,5256,0655,4455,98
11.08.202556,3456,3455,2655,42
12.08.202555,6655,7654,9655,5
13.08.202555,855,8455,2855,84
14.08.202555,9456,1455,6856,02
15.08.202556,5657,1256,4656,48
18.08.202556,3456,5256,1256,4
19.08.202556,4258,4456,4258,32
20.08.202558,1259,357,9258,64
21.08.202558,3658,4256,657,02
22.08.202559,561,0458,6660,92
25.08.202561,361,4460,4460,44
26.08.202560,260,7259,7460,02
27.08.202559,7260,1259,0859,32
28.08.202559,7459,959,3259,32
29.08.202559,0459,458,4259
01.09.20255959,3258,8458,94
02.09.202558,75958,458,64
03.09.202558,9259,658,7459
04.09.202558,9859,758,959,1
05.09.202559,6660,6859,360,36
08.09.202560,4261,8860,1661,84
09.09.202561,9262,3661,3261,36
10.09.202561,5261,5260,6460,84
11.09.202560,9461,1660,1861,16
12.09.202561,4461,5660,861,2
15.09.202561,662,2661,361,9
16.09.202561,9462,160,8660,86
17.09.20256161,1660,3861,16
18.09.202561,161,8660,861,18
19.09.20256161,8860,9661,38
22.09.202561,4661,5261,0261,08
23.09.202561,0862,7461,0862,02
24.09.202561,561,660,7261,26
25.09.202561,0461,3460,1860,9
26.09.202561,1661,5259,8660,34
29.09.202560,6261,5660,1460,48
30.09.202560,2860,9459,460,6
01.10.202560,546159,9660,38
02.10.202560,6461,1660,260,62
03.10.202560,7661,0460,2660,6
06.10.202560,4860,659,4260,12
07.10.202559,9860,3859,5659,94
08.10.202559,6860,0859,3859,94
09.10.202560,0660,6859,7260,06
10.10.202560,0660,9459,1459,18
13.10.202559,5260,0659,3659,82
14.10.202559,3459,7659,0659,62
15.10.202561,161,5660,5260,54
16.10.202560,7261,2860,2461,1
17.10.202560,3861,4460,0261,16
20.10.202561,2661,760,961
21.10.202560,9661,3860,1261,16
22.10.202557,760,7856,7660,6
23.10.202560,560,759,4660,08
24.10.202560,2260,8459,7860,68
27.10.202560,460,559,860,16
28.10.202559,860,2259,759,76
29.10.202559,7659,9657,9658,16
30.10.20255858,3457,5858,34
31.10.202558,1658,3457,257,44
03.11.202557,257,6256,756,84
04.11.202556,356,355,6856,28
05.11.202555,8456,8455,8456,52
06.11.202556,5257,0256,5257,02
07.11.202557,257,556,6257,48
10.11.202557,925857,2857,54
11.11.202557,758,1457,1658,04
12.11.202558,158,5657,7858,52
13.11.202558,659,2258,5659,16
14.11.202558,9458,9457,4657,8
17.11.202557,757,756,4856,64
18.11.202556,6456,8254,1655
19.11.202554,555,353,4253,86
20.11.202553,9254,2652,0253,98
21.11.202553,554,5653,1653,86
24.11.202553,9255,3253,9253,92
25.11.202553,9254,8253,1454,76
26.11.20255555,1454,4254,92
27.11.20255555,754,755,6
28.11.202555,8456,155,4456,04
01.12.202555,9856,1455,3655,74
02.12.202555,556,0655,1455,3
03.12.202555,2455,5254,9455,18
04.12.202555,4456,1854,7454,96
05.12.202554,9855,854,6655,44
08.12.202555,2655,2654,4454,6
09.12.202554,1654,353,853,94
10.12.202553,854,153,654,08
11.12.202554,45653,856
12.12.202555,9857,255,8456,78
15.12.202556,7857,5456,6456,82
16.12.202556,9857,7856,9657,26
17.12.202557,1657,7857,0457,66
18.12.202557,7658,1857,5458,02
19.12.202557,8458,1257,4658,1
22.12.202557,9458,8257,8658,58
23.12.202558,6459,645858,5
24.12.202558,458,6658,2858,48
29.12.202558,559,6258,559,02
30.12.202559,1259,659,0659,36
31.12.202559,359,3259,0259,2