AKSA
AKSA AKRİLİK KİMYA SANAYİİ A.Ş. (AKSA)
10.390
₺
+0.020 (%+0.19)
AKSA: AKSA AKRİLİK KİMYA SANAYİİ A.Ş. Arşiv
AKSA AKRİLİK KİMYA SANAYİİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 9,9884
KAPANIŞ 9,9678
En Düşük
DÜŞÜK 8,1313
En Yüksek
YÜKSEK 12,3435
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 11,6653 | 11,6653 | 11,2584 | 11,2855 |
| 02.01.2025 | 11,2855 | 11,3941 | 11,0595 | 11,1137 |
| 05.01.2025 | 11,1137 | 11,1589 | 10,96 | 10,9871 |
| 06.01.2025 | 10,9961 | 11,1228 | 10,5802 | 10,5802 |
| 07.01.2025 | 10,5802 | 10,6616 | 10,3903 | 10,3993 |
| 08.01.2025 | 10,4897 | 10,6434 | 10,4174 | 10,4988 |
| 09.01.2025 | 10,544 | 11,0685 | 10,5259 | 10,5802 |
| 12.01.2025 | 10,5802 | 10,6163 | 10,0015 | 10,0466 |
| 13.01.2025 | 10,0648 | 10,3089 | 9,9472 | 10,0648 |
| 14.01.2025 | 10,0738 | 10,1732 | 9,8387 | 10,0919 |
| 15.01.2025 | 10,1461 | 10,2456 | 9,8568 | 9,9652 |
| 16.01.2025 | 10,0015 | 10,0919 | 9,8748 | 10,0105 |
| 19.01.2025 | 10,1009 | 10,2275 | 9,9834 | 10,0285 |
| 20.01.2025 | 10,0195 | 10,0195 | 9,703 | 9,7392 |
| 21.01.2025 | 9,7392 | 9,7934 | 9,3956 | 9,495 |
| 22.01.2025 | 9,5041 | 9,7754 | 9,5041 | 9,6307 |
| 23.01.2025 | 9,6307 | 10,0466 | 9,6126 | 9,9472 |
| 26.01.2025 | 9,9652 | 10,1099 | 9,7573 | 9,9201 |
| 27.01.2025 | 9,9201 | 10,0105 | 9,8568 | 9,9472 |
| 28.01.2025 | 9,9834 | 10,2185 | 9,911 | 10,0828 |
| 29.01.2025 | 10,1552 | 10,2818 | 10,1009 | 10,2366 |
| 30.01.2025 | 10,2366 | 10,6163 | 10,2366 | 10,4355 |
| 02.02.2025 | 10,4355 | 10,6434 | 10,1642 | 10,4536 |
| 03.02.2025 | 10,5079 | 10,6254 | 10,4174 | 10,5621 |
| 04.02.2025 | 10,5169 | 10,5621 | 10,2908 | 10,4536 |
| 05.02.2025 | 10,4897 | 10,8334 | 10,4897 | 10,7881 |
| 06.02.2025 | 10,8514 | 10,9419 | 10,6434 | 10,8514 |
| 09.02.2025 | 10,8605 | 10,951 | 10,6616 | 10,7158 |
| 10.02.2025 | 10,7068 | 10,8153 | 10,5169 | 10,6887 |
| 11.02.2025 | 10,7158 | 10,7701 | 10,2275 | 10,3089 |
| 12.02.2025 | 10,336 | 10,4265 | 10,2275 | 10,2275 |
| 13.02.2025 | 10,2275 | 10,4265 | 10,2275 | 10,2908 |
| 16.02.2025 | 10,2908 | 10,4536 | 10,2908 | 10,4446 |
| 17.02.2025 | 10,2185 | 10,8605 | 10,1009 | 10,8063 |
| 18.02.2025 | 10,8063 | 11,5569 | 10,752 | 11,3759 |
| 19.02.2025 | 11,4393 | 12 | 11,2765 | 11,8462 |
| 20.02.2025 | 11,8462 | 11,9818 | 11,6563 | 11,792 |
| 23.02.2025 | 11,8371 | 12,1808 | 11,5387 | 11,8281 |
| 24.02.2025 | 11,8281 | 11,9818 | 11,5569 | 11,611 |
| 25.02.2025 | 11,6473 | 11,7739 | 11,3759 | 11,6653 |
| 26.02.2025 | 11,6653 | 12,0361 | 11,6292 | 11,7739 |
| 27.02.2025 | 11,7829 | 12 | 11,5659 | 11,7377 |
| 02.03.2025 | 11,801 | 11,8643 | 11,4845 | 11,5026 |
| 03.03.2025 | 11,5026 | 11,7196 | 11,3669 | 11,385 |
| 04.03.2025 | 11,4845 | 11,7467 | 11,4031 | 11,6563 |
| 05.03.2025 | 11,7739 | 12,0451 | 11,6653 | 11,9547 |
| 06.03.2025 | 11,9547 | 12,3435 | 11,9095 | 12,0723 |
| 09.03.2025 | 12,0723 | 12,3255 | 11,9186 | 12,0271 |
| 10.03.2025 | 11,3941 | 12,0632 | 11,3941 | 11,602 |
| 11.03.2025 | 11,6473 | 11,801 | 11,5569 | 11,6653 |
| 12.03.2025 | 11,6834 | 11,8914 | 11,6834 | 11,7557 |
| 13.03.2025 | 11,8462 | 11,9457 | 11,6925 | 11,7106 |
| 16.03.2025 | 11,7196 | 11,801 | 11,4845 | 11,4935 |
| 17.03.2025 | 11,5026 | 11,5659 | 11,1047 | 11,2584 |
| 18.03.2025 | 10,3903 | 10,8695 | 10,1371 | 10,2004 |
| 19.03.2025 | 10,1732 | 10,5079 | 9,9924 | 10,1732 |
| 20.03.2025 | 10,1732 | 10,1732 | 9,3142 | 9,5674 |
| 23.03.2025 | 9,5674 | 10,0648 | 9,3866 | 10,0105 |
| 24.03.2025 | 10,0105 | 10,4174 | 10,0105 | 10,3179 |
| 25.03.2025 | 10,2636 | 10,2636 | 9,9472 | 10,0466 |
| 26.03.2025 | 10,0557 | 10,2185 | 9,911 | 9,9201 |
| 27.03.2025 | 9,9201 | 10,1371 | 9,8115 | 10,1009 |
| 01.04.2025 | 10,1009 | 10,119 | 9,8115 | 9,8297 |
| 02.04.2025 | 9,8297 | 10,2275 | 9,8115 | 10,0015 |
| 03.04.2025 | 10,0466 | 10,1461 | 9,8205 | 9,8568 |
| 06.04.2025 | 9,7664 | 9,8748 | 9,3323 | 9,7482 |
| 07.04.2025 | 9,8568 | 10,0466 | 9,8568 | 9,9472 |
| 08.04.2025 | 9,8115 | 9,9472 | 9,6759 | 9,7211 |
| 09.04.2025 | 9,9834 | 10,0195 | 9,7934 | 9,7934 |
| 10.04.2025 | 9,7934 | 9,911 | 9,7573 | 9,8297 |
| 13.04.2025 | 9,8477 | 10,1371 | 9,8477 | 9,8748 |
| 14.04.2025 | 9,9291 | 9,9472 | 9,7211 | 9,7482 |
| 15.04.2025 | 9,7392 | 9,8477 | 9,4679 | 9,486 |
| 16.04.2025 | 9,486 | 9,703 | 9,3956 | 9,6578 |
| 17.04.2025 | 9,6578 | 9,703 | 9,4407 | 9,495 |
| 20.04.2025 | 9,495 | 9,6217 | 9,3956 | 9,4227 |
| 21.04.2025 | 9,4679 | 9,486 | 9,0429 | 9,0881 |
| 23.04.2025 | 9,0881 | 9,1966 | 8,9886 | 9,1605 |
| 24.04.2025 | 9,1695 | 9,269 | 9,0339 | 9,0791 |
| 27.04.2025 | 9,0791 | 9,1333 | 8,9072 | 8,9344 |
| 28.04.2025 | 8,9072 | 9,0519 | 8,8711 | 8,8711 |
| 29.04.2025 | 8,8621 | 8,9072 | 8,6178 | 8,645 |
| 01.05.2025 | 8,6902 | 8,9525 | 8,6902 | 8,9253 |
| 04.05.2025 | 8,9344 | 9,0158 | 8,7988 | 8,8168 |
| 05.05.2025 | 8,7988 | 9,0339 | 8,7897 | 8,853 |
| 06.05.2025 | 8,8259 | 8,853 | 8,5274 | 8,636 |
| 07.05.2025 | 8,6088 | 8,6269 | 8,419 | 8,4823 |
| 08.05.2025 | 8,4823 | 8,6269 | 8,4099 | 8,5908 |
| 11.05.2025 | 8,8259 | 9,3323 | 8,7535 | 9,287 |
| 12.05.2025 | 9,3232 | 9,4498 | 9,0972 | 9,4137 |
| 13.05.2025 | 9,4137 | 9,6488 | 9,1966 | 9,3142 |
| 14.05.2025 | 9,3232 | 9,3866 | 9,061 | 9,1605 |
| 15.05.2025 | 9,1695 | 9,2599 | 9,07 | 9,2419 |
| 19.05.2025 | 9,3232 | 9,3775 | 9,1876 | 9,2509 |
| 20.05.2025 | 9,3837 | 9,4596 | 9,175 | 9,3647 |
| 21.05.2025 | 9,3932 | 9,4406 | 9,2509 | 9,3268 |
| 22.05.2025 | 9,3173 | 9,4122 | 9,2034 | 9,2034 |
| 25.05.2025 | 9,2224 | 9,2888 | 8,9568 | 8,9662 |
| 26.05.2025 | 8,9662 | 8,9757 | 8,7765 | 8,786 |
| 27.05.2025 | 8,7575 | 8,8144 | 8,6531 | 8,6531 |
| 28.05.2025 | 8,8144 | 8,8144 | 8,5488 | 8,6152 |
| 29.05.2025 | 8,6152 | 8,7006 | 8,5298 | 8,6152 |
| 01.06.2025 | 8,5867 | 8,9757 | 8,5013 | 8,5772 |
| 02.06.2025 | 8,6152 | 8,9662 | 8,6152 | 8,7575 |
| 03.06.2025 | 8,7575 | 8,9568 | 8,729 | 8,9188 |
| 04.06.2025 | 8,9947 | 9,0896 | 8,9093 | 8,9947 |
| 09.06.2025 | 9,0516 | 9,175 | 9,0421 | 9,0801 |
| 10.06.2025 | 9,0801 | 9,2604 | 8,9947 | 9,156 |
| 11.06.2025 | 9,118 | 9,118 | 8,7575 | 8,8144 |
| 12.06.2025 | 8,5393 | 8,6531 | 8,378 | 8,5867 |
| 15.06.2025 | 8,5488 | 8,7955 | 8,4539 | 8,729 |
| 16.06.2025 | 8,7006 | 8,8429 | 8,5583 | 8,5867 |
| 17.06.2025 | 8,5393 | 8,5583 | 8,3211 | 8,378 |
| 18.06.2025 | 8,4064 | 8,4729 | 8,1787 | 8,1787 |
| 19.06.2025 | 8,2451 | 8,4444 | 8,1977 | 8,4444 |
| 22.06.2025 | 8,34 | 8,34 | 8,1313 | 8,2072 |
| 23.06.2025 | 8,5298 | 8,5772 | 8,4159 | 8,5108 |
| 24.06.2025 | 8,5108 | 8,6911 | 8,4823 | 8,4918 |
| 25.06.2025 | 8,4918 | 8,5677 | 8,4349 | 8,4349 |
| 26.06.2025 | 8,4349 | 8,4823 | 8,2831 | 8,4254 |
| 29.06.2025 | 8,4254 | 8,7955 | 8,397 | 8,7101 |
| 30.06.2025 | 8,7101 | 8,9188 | 8,6531 | 8,8239 |
| 01.07.2025 | 8,8239 | 9,194 | 8,8144 | 8,8903 |
| 02.07.2025 | 8,9662 | 9,0801 | 8,9093 | 8,9473 |
| 03.07.2025 | 8,9568 | 9,118 | 8,8714 | 8,9757 |
| 06.07.2025 | 8,8903 | 8,9473 | 8,786 | 8,8903 |
| 07.07.2025 | 8,9283 | 8,9662 | 8,5867 | 8,6531 |
| 08.07.2025 | 8,6247 | 8,8049 | 8,6152 | 8,729 |
| 09.07.2025 | 8,7765 | 8,9188 | 8,7765 | 8,8903 |
| 10.07.2025 | 8,8998 | 9,0137 | 8,7765 | 8,8714 |
| 13.07.2025 | 8,8714 | 8,9473 | 8,729 | 8,7385 |
| 15.07.2025 | 8,7385 | 8,8619 | 8,5677 | 8,6816 |
| 16.07.2025 | 8,6816 | 8,8619 | 8,6816 | 8,8524 |
| 17.07.2025 | 8,8524 | 9,137 | 8,8239 | 8,9947 |
| 20.07.2025 | 9,0327 | 9,118 | 8,9852 | 9,0516 |
| 21.07.2025 | 9,0706 | 9,118 | 8,9283 | 8,9568 |
| 22.07.2025 | 8,9568 | 9,0516 | 8,8524 | 8,9473 |
| 23.07.2025 | 8,9662 | 9,2129 | 8,9283 | 9,156 |
| 24.07.2025 | 9,2319 | 9,2509 | 9,0421 | 9,1465 |
| 27.07.2025 | 9,1845 | 9,2509 | 9,0137 | 9,0327 |
| 28.07.2025 | 9,0327 | 9,0801 | 8,9093 | 8,9188 |
| 29.07.2025 | 8,9188 | 9,1086 | 8,8903 | 8,9947 |
| 30.07.2025 | 9,0327 | 9,1845 | 8,9757 | 9,0232 |
| 31.07.2025 | 9,0327 | 9,6684 | 9,0327 | 9,6019 |
| 03.08.2025 | 9,6873 | 9,8676 | 9,526 | 9,5735 |
| 04.08.2025 | 9,6494 | 9,7632 | 9,4312 | 9,5355 |
| 05.08.2025 | 9,5355 | 9,6778 | 9,3742 | 9,6684 |
| 06.08.2025 | 9,6684 | 9,7917 | 9,583 | 9,6114 |
| 07.08.2025 | 9,6114 | 9,6494 | 9,4786 | 9,5355 |
| 10.08.2025 | 9,5355 | 9,7158 | 9,526 | 9,6684 |
| 11.08.2025 | 9,6778 | 9,7063 | 9,4976 | 9,5545 |
| 12.08.2025 | 9,583 | 9,6114 | 9,4596 | 9,4881 |
| 13.08.2025 | 9,5355 | 9,5355 | 9,3458 | 9,3837 |
| 14.08.2025 | 9,4027 | 9,4691 | 9,3458 | 9,4027 |
| 17.08.2025 | 9,4217 | 9,6494 | 9,4027 | 9,6019 |
| 18.08.2025 | 9,4881 | 9,526 | 9,175 | 9,4217 |
| 19.08.2025 | 9,4596 | 9,8202 | 9,3078 | 9,7822 |
| 20.08.2025 | 9,8486 | 9,8866 | 9,6494 | 9,7443 |
| 21.08.2025 | 9,7917 | 10,0858 | 9,7443 | 10,0099 |
| 24.08.2025 | 10,1238 | 10,5413 | 10,0099 | 10,4179 |
| 25.08.2025 | 10,4654 | 10,6267 | 10,2756 | 10,2756 |
| 26.08.2025 | 10,2756 | 10,5318 | 10,2376 | 10,2566 |
| 27.08.2025 | 10,2661 | 10,4179 | 10,2471 | 10,2661 |
| 28.08.2025 | 10,2661 | 10,2946 | 10,0004 | 10,0384 |
| 31.08.2025 | 10,0384 | 10,0858 | 9,8771 | 9,8961 |
| 01.09.2025 | 9,9245 | 10,0004 | 9,3363 | 9,5925 |
| 02.09.2025 | 9,5925 | 9,6114 | 9,3078 | 9,4596 |
| 03.09.2025 | 9,4976 | 9,953 | 9,4786 | 9,953 |
| 04.09.2025 | 10,0099 | 10,4369 | 9,9625 | 10,2566 |
| 07.09.2025 | 10,0858 | 10,3705 | 9,7727 | 9,915 |
| 08.09.2025 | 9,915 | 10,1617 | 9,6778 | 9,8676 |
| 09.09.2025 | 9,953 | 10,0669 | 9,7632 | 9,8012 |
| 10.09.2025 | 9,7917 | 9,9625 | 9,6304 | 9,6304 |
| 11.09.2025 | 9,6304 | 9,8202 | 9,4976 | 9,6968 |
| 14.09.2025 | 9,6494 | 10,4179 | 9,526 | 10,1428 |
| 15.09.2025 | 10,1902 | 10,3041 | 10,0858 | 10,2282 |
| 16.09.2025 | 10,2187 | 10,6836 | 10,1428 | 10,342 |
| 17.09.2025 | 10,4369 | 10,5413 | 10,1048 | 10,1712 |
| 18.09.2025 | 10,1807 | 10,342 | 10,0574 | 10,2376 |
| 21.09.2025 | 10,5508 | 10,8069 | 10,3705 | 10,75 |
| 22.09.2025 | 10,7215 | 10,9492 | 10,5792 | 10,7785 |
| 23.09.2025 | 10,7785 | 11,2054 | 10,6931 | 11,0631 |
| 24.09.2025 | 11,1485 | 11,2339 | 10,9018 | 11,0536 |
| 25.09.2025 | 11,0346 | 11,0346 | 10,6741 | 10,6741 |
| 28.09.2025 | 10,6741 | 10,8544 | 10,4843 | 10,5318 |
| 29.09.2025 | 10,5697 | 10,6551 | 10,4369 | 10,5033 |
| 30.09.2025 | 10,5223 | 10,9113 | 10,3989 | 10,9113 |
| 01.10.2025 | 10,9587 | 11,5944 | 10,788 | 11,3952 |
| 02.10.2025 | 11,3952 | 11,547 | 11,2054 | 11,2529 |
| 05.10.2025 | 11,3572 | 11,5185 | 11,158 | 11,158 |
| 06.10.2025 | 11,1675 | 11,8316 | 11,1675 | 11,547 |
| 07.10.2025 | 11,547 | 11,6514 | 11,3572 | 11,3572 |
| 08.10.2025 | 11,4331 | 11,7083 | 11,3193 | 11,4806 |
| 09.10.2025 | 11,4996 | 11,7652 | 11,4901 | 11,6514 |
| 12.10.2025 | 11,4426 | 11,5755 | 11,2339 | 11,2718 |
| 13.10.2025 | 11,3003 | 11,4237 | 10,7405 | 10,7405 |
| 14.10.2025 | 10,7595 | 11,6703 | 10,7595 | 11,3952 |
| 15.10.2025 | 11,3952 | 11,7178 | 11,1675 | 11,2149 |
| 16.10.2025 | 11,2149 | 11,7273 | 10,9208 | 11,5375 |
| 19.10.2025 | 11,5755 | 11,6703 | 11,3288 | 11,5375 |
| 20.10.2025 | 11,5375 | 11,6988 | 11,4426 | 11,4711 |
| 21.10.2025 | 11,4996 | 11,9075 | 11,4331 | 11,6419 |
| 22.10.2025 | 11,6609 | 11,7178 | 11,566 | 11,585 |
| 23.10.2025 | 11,6324 | 11,8981 | 11,6039 | 11,6798 |
| 26.10.2025 | 11,6893 | 11,8127 | 11,4426 | 11,4711 |
| 27.10.2025 | 11,4996 | 11,5185 | 11,3477 | 11,3477 |
| 29.10.2025 | 11,3667 | 11,8127 | 11,3667 | 11,7273 |
| 30.10.2025 | 11,7273 | 11,9835 | 11,585 | 11,7652 |
| 02.11.2025 | 11,7747 | 12,0024 | 11,566 | 11,5944 |
| 03.11.2025 | 11,5944 | 11,6893 | 11,0916 | 11,139 |
| 04.11.2025 | 11,1485 | 11,4616 | 10,9872 | 11,4426 |
| 05.11.2025 | 11,1485 | 11,1485 | 10,7026 | 10,731 |
| 06.11.2025 | 10,9872 | 10,9967 | 10,4938 | 10,5128 |
| 09.11.2025 | 10,5318 | 10,6456 | 10,3705 | 10,4748 |
| 10.11.2025 | 10,4748 | 10,5318 | 9,991 | 10,1523 |
| 11.11.2025 | 10,1807 | 10,3515 | 10,1617 | 10,2566 |
| 12.11.2025 | 10,2851 | 10,5128 | 10,2471 | 10,3989 |
| 13.11.2025 | 10,3989 | 10,4369 | 10,0858 | 10,1523 |
| 16.11.2025 | 10,2092 | 10,4369 | 10,1997 | 10,2851 |
| 17.11.2025 | 10,2092 | 10,323 | 10,1238 | 10,1523 |
| 18.11.2025 | 10,2282 | 10,2376 | 9,8297 | 9,8391 |
| 19.11.2025 | 9,8961 | 9,9435 | 9,7917 | 9,8107 |
| 20.11.2025 | 9,8107 | 9,8961 | 9,6778 | 9,8202 |
| 23.11.2025 | 9,8202 | 9,9056 | 9,8202 | 9,8297 |
| 24.11.2025 | 9,9056 | 9,9625 | 9,7917 | 9,7917 |
| 25.11.2025 | 9,8012 | 9,8391 | 9,6114 | 9,6494 |
| 26.11.2025 | 9,6494 | 9,7253 | 9,583 | 9,5925 |
| 27.11.2025 | 9,6304 | 9,7063 | 9,4976 | 9,6399 |
| 30.11.2025 | 9,6968 | 9,9435 | 9,6778 | 9,9435 |
| 01.12.2025 | 9,9625 | 10,0099 | 9,8107 | 9,8581 |
| 02.12.2025 | 9,8961 | 9,991 | 9,7727 | 9,8676 |
| 03.12.2025 | 9,9056 | 10,1807 | 9,7443 | 10,1143 |
| 04.12.2025 | 10,0099 | 10,0099 | 9,6968 | 9,7253 |
| 07.12.2025 | 9,7443 | 9,8391 | 9,6589 | 9,6778 |
| 08.12.2025 | 9,6873 | 9,7443 | 9,583 | 9,6209 |
| 09.12.2025 | 9,6399 | 9,6778 | 9,5355 | 9,5355 |
| 10.12.2025 | 9,564 | 9,6304 | 9,5071 | 9,5545 |
| 11.12.2025 | 9,5925 | 9,7158 | 9,5355 | 9,564 |
| 14.12.2025 | 9,6019 | 9,6873 | 9,6019 | 9,6684 |
| 15.12.2025 | 9,6968 | 9,7158 | 9,564 | 9,6019 |
| 16.12.2025 | 9,6494 | 9,7632 | 9,564 | 9,7348 |
| 17.12.2025 | 9,8297 | 9,8391 | 9,6114 | 9,6399 |
| 18.12.2025 | 9,6399 | 9,6589 | 9,5355 | 9,583 |
| 21.12.2025 | 9,583 | 9,6399 | 9,4027 | 9,4217 |
| 22.12.2025 | 9,4217 | 9,4406 | 9,2604 | 9,3647 |
| 23.12.2025 | 9,3647 | 9,4122 | 9,2319 | 9,3363 |
| 24.12.2025 | 9,3742 | 9,583 | 9,3742 | 9,4596 |
| 25.12.2025 | 9,4881 | 9,5071 | 9,2888 | 9,3268 |
| 28.12.2025 | 9,3458 | 9,3647 | 9,2129 | 9,2129 |
| 29.12.2025 | 9,2224 | 9,4501 | 9,194 | 9,4217 |
| 30.12.2025 | 9,4691 | 9,6494 | 9,3173 | 9,3173 |