AKSA
AKSA AKRİLİK KİMYA SANAYİİ A.Ş.
18:05:18
11.79 ₺
-0.380 (%-3.12)
Önceki Kapanış: 12.17·
Volatilite: 3.530
Düşük₺11.69
Yüksek₺12.12
Piyasa Verileri
Spot Piyasa
A:11.79
S:11.8
Önceki haftaya göre (WoW)
+6.03%
Önceki aya göre (MoM)
+13.15%
Yılbaşından bugüne (YTD)
+26.54%
Önceki yıla göre (YoY)
+40.73%
AKSA: AKSA AKRİLİK KİMYA SANAYİİ A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,8528
KAPANIŞ 3,8521
En Düşük
DÜŞÜK 1,8782
En Yüksek
YÜKSEK 6,6223
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 2,3126 | 2,4273 | 2,2993 | 2,4234 |
| 03.01.2022 | 2,4352 | 2,4447 | 2,3767 | 2,4153 |
| 04.01.2022 | 2,4247 | 2,4593 | 2,3993 | 2,41 |
| 05.01.2022 | 2,3993 | 2,4259 | 2,3326 | 2,3886 |
| 06.01.2022 | 2,3886 | 2,4033 | 2,3207 | 2,3474 |
| 09.01.2022 | 2,358 | 2,3846 | 2,3326 | 2,3326 |
| 10.01.2022 | 2,338 | 2,358 | 2,2793 | 2,2833 |
| 11.01.2022 | 2,294 | 2,3287 | 2,2687 | 2,2727 |
| 12.01.2022 | 2,2767 | 2,2926 | 2,222 | 2,23 |
| 13.01.2022 | 2,2313 | 2,306 | 2,2047 | 2,2847 |
| 16.01.2022 | 2,2993 | 2,3194 | 2,2727 | 2,2753 |
| 17.01.2022 | 2,274 | 2,2753 | 2,1607 | 2,1607 |
| 18.01.2022 | 2,1594 | 2,1861 | 2,0994 | 2,1581 |
| 19.01.2022 | 2,1728 | 2,1834 | 2,1127 | 2,1434 |
| 20.01.2022 | 2,1407 | 2,154 | 2,1061 | 2,1367 |
| 23.01.2022 | 2,1367 | 2,1394 | 2,0021 | 2,0342 |
| 24.01.2022 | 2,0342 | 2,066 | 1,9661 | 2,0101 |
| 25.01.2022 | 2,0168 | 2,066 | 1,9928 | 2,0074 |
| 26.01.2022 | 1,986 | 2,0395 | 1,8954 | 2,0354 |
| 27.01.2022 | 2,0861 | 2,118 | 2,0607 | 2,0674 |
| 30.01.2022 | 2,0927 | 2,1647 | 2,0594 | 2,1354 |
| 31.01.2022 | 2,1407 | 2,1874 | 2,066 | 2,1087 |
| 01.02.2022 | 2,1168 | 2,1301 | 2,062 | 2,0713 |
| 02.02.2022 | 2,0781 | 2,0781 | 1,9834 | 1,9875 |
| 03.02.2022 | 2,0008 | 2,0101 | 1,9634 | 1,9754 |
| 06.02.2022 | 1,9767 | 2,0047 | 1,8782 | 1,9994 |
| 07.02.2022 | 2,0141 | 2,046 | 1,9701 | 1,9887 |
| 08.02.2022 | 2,0061 | 2,066 | 2,0008 | 2,066 |
| 09.02.2022 | 2,0807 | 2,094 | 2,0448 | 2,0488 |
| 10.02.2022 | 2,0327 | 2,0781 | 2,0008 | 2,0728 |
| 13.02.2022 | 2,0193 | 2,0448 | 1,9794 | 2,0021 |
| 14.02.2022 | 2,0087 | 2,0607 | 2,0021 | 2,0234 |
| 15.02.2022 | 2,0967 | 2,2167 | 2,0927 | 2,1874 |
| 16.02.2022 | 2,1874 | 2,2861 | 2,15 | 2,1887 |
| 17.02.2022 | 2,2114 | 2,2793 | 2,1993 | 2,2674 |
| 20.02.2022 | 2,2674 | 2,342 | 2,2674 | 2,3047 |
| 21.02.2022 | 2,2406 | 2,4433 | 2,206 | 2,4206 |
| 22.02.2022 | 2,4526 | 2,5313 | 2,438 | 2,506 |
| 23.02.2022 | 2,2727 | 2,4979 | 2,2727 | 2,2966 |
| 24.02.2022 | 2,4153 | 2,5086 | 2,3686 | 2,4993 |
| 27.02.2022 | 2,466 | 2,4993 | 2,3953 | 2,3953 |
| 28.02.2022 | 2,4327 | 2,5125 | 2,4166 | 2,4593 |
| 01.03.2022 | 2,4766 | 2,5046 | 2,4312 | 2,4833 |
| 02.03.2022 | 2,51 | 2,5926 | 2,4273 | 2,438 |
| 03.03.2022 | 2,4419 | 2,4486 | 2,33 | 2,3407 |
| 06.03.2022 | 2,3313 | 2,3659 | 2,2807 | 2,3407 |
| 07.03.2022 | 2,3393 | 2,3927 | 2,3247 | 2,3674 |
| 08.03.2022 | 2,3993 | 2,4046 | 2,346 | 2,3593 |
| 09.03.2022 | 2,3873 | 2,3873 | 2,3007 | 2,3247 |
| 10.03.2022 | 2,3446 | 2,3727 | 2,3167 | 2,3633 |
| 13.03.2022 | 2,3739 | 2,4686 | 2,3714 | 2,4247 |
| 14.03.2022 | 2,434 | 2,4512 | 2,39 | 2,394 |
| 15.03.2022 | 2,4086 | 2,4153 | 2,3753 | 2,3966 |
| 16.03.2022 | 2,406 | 2,4406 | 2,3993 | 2,4153 |
| 17.03.2022 | 2,4166 | 2,4352 | 2,3767 | 2,3767 |
| 20.03.2022 | 2,3792 | 2,4393 | 2,3792 | 2,4166 |
| 21.03.2022 | 2,4273 | 2,5233 | 2,4234 | 2,4993 |
| 22.03.2022 | 2,5125 | 2,7179 | 2,5125 | 2,6326 |
| 23.03.2022 | 2,6365 | 2,7378 | 2,5926 | 2,6765 |
| 24.03.2022 | 2,6939 | 2,9058 | 2,6939 | 2,8591 |
| 27.03.2022 | 2,8885 | 2,9739 | 2,8272 | 2,9272 |
| 28.03.2022 | 2,9459 | 3,0591 | 2,8325 | 2,8659 |
| 29.03.2022 | 2,8792 | 2,9444 | 2,8445 | 2,8964 |
| 30.03.2022 | 2,8992 | 2,9258 | 2,8631 | 2,9058 |
| 31.03.2022 | 2,9325 | 2,9885 | 2,8712 | 2,8912 |
| 03.04.2022 | 2,8938 | 3,0552 | 2,8671 | 3,0204 |
| 04.04.2022 | 3,0218 | 3,0645 | 2,9992 | 3,0591 |
| 05.04.2022 | 3,0591 | 3,2897 | 3,0418 | 3,2271 |
| 06.04.2022 | 3,239 | 3,2831 | 3,143 | 3,1644 |
| 07.04.2022 | 3,1938 | 3,195 | 3,1097 | 3,1218 |
| 10.04.2022 | 3,1311 | 3,191 | 3,0072 | 3,1325 |
| 11.04.2022 | 3,1311 | 3,2458 | 3,1165 | 3,2177 |
| 12.04.2022 | 3,2537 | 3,2684 | 3,1418 | 3,1724 |
| 13.04.2022 | 3,1844 | 3,2057 | 3,1377 | 3,1458 |
| 14.04.2022 | 3,1458 | 3,2257 | 3,1231 | 3,2071 |
| 17.04.2022 | 3,2191 | 3,2577 | 3,1885 | 3,1897 |
| 18.04.2022 | 3,2124 | 3,3311 | 3,1963 | 3,2364 |
| 19.04.2022 | 3,239 | 3,2857 | 3,239 | 3,2551 |
| 20.04.2022 | 3,2599 | 3,2834 | 3,2377 | 3,2446 |
| 21.04.2022 | 3,2432 | 3,2432 | 3,0853 | 3,1075 |
| 24.04.2022 | 3,1047 | 3,253 | 3,0465 | 3,2031 |
| 25.04.2022 | 3,2156 | 3,2752 | 3,0673 | 3,0784 |
| 26.04.2022 | 3,0826 | 3,1699 | 3,0549 | 3,1629 |
| 27.04.2022 | 3,1699 | 3,2169 | 3,1296 | 3,1367 |
| 28.04.2022 | 3,1865 | 3,2543 | 3,1559 | 3,1963 |
| 04.05.2022 | 3,2322 | 3,264 | 3,1963 | 3,2059 |
| 05.05.2022 | 3,1989 | 3,3804 | 3,1865 | 3,3804 |
| 08.05.2022 | 3,4289 | 3,5674 | 3,3195 | 3,3472 |
| 09.05.2022 | 3,4635 | 3,4878 | 3,3596 | 3,4012 |
| 10.05.2022 | 3,4205 | 3,4635 | 3,3236 | 3,343 |
| 11.05.2022 | 3,3236 | 3,3236 | 3,1892 | 3,2419 |
| 12.05.2022 | 3,282 | 3,3458 | 3,2668 | 3,3374 |
| 15.05.2022 | 3,325 | 3,3333 | 3,2446 | 3,253 |
| 16.05.2022 | 3,2793 | 3,2849 | 3,2086 | 3,2502 |
| 17.05.2022 | 3,2557 | 3,3929 | 3,2267 | 3,3195 |
| 19.05.2022 | 3,3195 | 3,3195 | 3,2239 | 3,239 |
| 22.05.2022 | 3,2682 | 3,3596 | 3,2169 | 3,3596 |
| 23.05.2022 | 3,3596 | 3,467 | 3,3596 | 3,4289 |
| 24.05.2022 | 3,44 | 3,4455 | 3,3541 | 3,4054 |
| 25.05.2022 | 3,4054 | 3,4413 | 3,3736 | 3,4234 |
| 26.05.2022 | 3,4775 | 3,7649 | 3,4775 | 3,7649 |
| 29.05.2022 | 3,8826 | 3,9865 | 3,7545 | 3,8515 |
| 30.05.2022 | 3,8549 | 4,2255 | 3,8515 | 4,0212 |
| 31.05.2022 | 4,0316 | 4,3537 | 3,99 | 4,2775 |
| 01.06.2022 | 4,3225 | 4,4402 | 4,2013 | 4,2394 |
| 02.06.2022 | 4,2566 | 4,3537 | 4,2118 | 4,2255 |
| 05.06.2022 | 4,2429 | 4,281 | 4,1598 | 4,1978 |
| 06.06.2022 | 4,2186 | 4,3086 | 4,1563 | 4,1598 |
| 07.06.2022 | 4,2047 | 4,4888 | 4,1389 | 4,2047 |
| 08.06.2022 | 4,2671 | 4,4402 | 4,1563 | 4,3295 |
| 09.06.2022 | 4,3295 | 4,3537 | 4,1909 | 4,2429 |
| 12.06.2022 | 4,2255 | 4,2844 | 4,1563 | 4,1735 |
| 13.06.2022 | 4,2013 | 4,2637 | 4,0835 | 4,1632 |
| 14.06.2022 | 4,184 | 4,3017 | 4,184 | 4,2879 |
| 15.06.2022 | 4,3191 | 4,3503 | 4,2047 | 4,2463 |
| 16.06.2022 | 4,2914 | 4,3157 | 4,229 | 4,281 |
| 19.06.2022 | 4,3157 | 4,4472 | 4,2324 | 4,236 |
| 20.06.2022 | 4,2671 | 4,281 | 4,1909 | 4,2013 |
| 21.06.2022 | 4,1944 | 4,2324 | 4,1527 | 4,1805 |
| 22.06.2022 | 4,2152 | 4,2602 | 4,0801 | 4,1078 |
| 23.06.2022 | 4,1286 | 4,1632 | 4,0454 | 4,0974 |
| 26.06.2022 | 3,9589 | 4,1216 | 3,8515 | 4,0454 |
| 27.06.2022 | 4,0593 | 4,1355 | 3,8792 | 3,9485 |
| 28.06.2022 | 3,9485 | 3,9623 | 3,7649 | 3,7753 |
| 29.06.2022 | 3,7684 | 4,0074 | 3,6575 | 4,0074 |
| 30.06.2022 | 4,0074 | 4,0801 | 3,8792 | 3,9623 |
| 03.07.2022 | 3,9692 | 4,0004 | 3,8169 | 3,8169 |
| 04.07.2022 | 3,8203 | 3,9277 | 3,7857 | 3,8584 |
| 05.07.2022 | 3,8861 | 3,9657 | 3,7996 | 3,945 |
| 06.07.2022 | 3,9485 | 4,0386 | 3,9277 | 3,9692 |
| 07.07.2022 | 3,9796 | 4,1735 | 3,9692 | 4,0939 |
| 12.07.2022 | 4,0939 | 4,1563 | 3,997 | 4,035 |
| 13.07.2022 | 4,0177 | 4,2047 | 4,0039 | 4,0489 |
| 17.07.2022 | 4,1008 | 4,1598 | 4,087 | 4,1527 |
| 18.07.2022 | 4,1493 | 4,1944 | 4,0767 | 4,0939 |
| 19.07.2022 | 4,1113 | 4,1978 | 4,1078 | 4,1078 |
| 20.07.2022 | 4,1216 | 4,1286 | 3,997 | 4,0004 |
| 21.07.2022 | 4,0074 | 4,042 | 3,9935 | 4,0108 |
| 24.07.2022 | 4,0039 | 4,0142 | 3,9345 | 3,9554 |
| 25.07.2022 | 3,9831 | 4,087 | 3,9762 | 3,997 |
| 26.07.2022 | 4,0454 | 4,0454 | 3,9103 | 3,9311 |
| 27.07.2022 | 3,9554 | 4,0559 | 3,9519 | 4,0212 |
| 28.07.2022 | 4,0593 | 4,1147 | 3,99 | 4,0731 |
| 31.07.2022 | 4,1355 | 4,281 | 4,1355 | 4,1771 |
| 01.08.2022 | 4,1771 | 4,2637 | 4,1181 | 4,1216 |
| 02.08.2022 | 4,1493 | 4,1978 | 4,1389 | 4,1563 |
| 03.08.2022 | 4,1944 | 4,3849 | 4,1944 | 4,2949 |
| 04.08.2022 | 4,3295 | 4,3779 | 4,1909 | 4,2186 |
| 07.08.2022 | 4,2532 | 4,2775 | 4,184 | 4,2186 |
| 08.08.2022 | 4,2429 | 4,3052 | 4,1286 | 4,1321 |
| 09.08.2022 | 4,1527 | 4,2532 | 4,1078 | 4,2255 |
| 10.08.2022 | 4,2775 | 4,3363 | 4,1944 | 4,2602 |
| 11.08.2022 | 4,0004 | 4,1216 | 3,9589 | 4,0628 |
| 14.08.2022 | 4,0696 | 4,0801 | 3,9138 | 3,9519 |
| 15.08.2022 | 3,9623 | 4,035 | 3,8723 | 3,9865 |
| 16.08.2022 | 4,0074 | 4,0386 | 3,9657 | 3,997 |
| 17.08.2022 | 4,0039 | 4,0177 | 3,9035 | 3,997 |
| 18.08.2022 | 4,0177 | 4,0628 | 3,9657 | 3,997 |
| 21.08.2022 | 3,997 | 4,1113 | 3,997 | 4,0524 |
| 22.08.2022 | 4,0801 | 4,1008 | 3,9762 | 4,0177 |
| 23.08.2022 | 4,042 | 4,0454 | 3,9103 | 3,9103 |
| 24.08.2022 | 3,9381 | 3,9589 | 3,8757 | 3,8931 |
| 25.08.2022 | 3,9311 | 3,9311 | 3,8169 | 3,8723 |
| 28.08.2022 | 3,8723 | 3,8757 | 3,803 | 3,8376 |
| 30.08.2022 | 3,8411 | 3,9069 | 3,8238 | 3,8272 |
| 31.08.2022 | 3,8306 | 3,8584 | 3,7407 | 3,7441 |
| 01.09.2022 | 3,7579 | 3,8446 | 3,7545 | 3,8342 |
| 04.09.2022 | 3,8689 | 3,8999 | 3,796 | 3,8549 |
| 05.09.2022 | 3,8792 | 4,0662 | 3,8549 | 3,9623 |
| 06.09.2022 | 3,9865 | 4,0074 | 3,8826 | 3,9103 |
| 07.09.2022 | 3,9381 | 3,997 | 3,8653 | 3,8653 |
| 08.09.2022 | 3,8896 | 3,9381 | 3,8549 | 3,8965 |
| 11.09.2022 | 3,9485 | 3,9623 | 3,8306 | 3,9103 |
| 12.09.2022 | 3,945 | 3,9935 | 3,7753 | 3,7787 |
| 13.09.2022 | 3,7753 | 3,8723 | 3,661 | 3,8306 |
| 14.09.2022 | 3,8342 | 4,0662 | 3,8134 | 3,8931 |
| 15.09.2022 | 3,8965 | 4,0386 | 3,8826 | 4,0177 |
| 18.09.2022 | 4,1147 | 4,1944 | 3,9103 | 3,9103 |
| 19.09.2022 | 3,9415 | 4,0177 | 3,8446 | 3,9865 |
| 20.09.2022 | 3,99 | 4,0247 | 3,9173 | 3,9623 |
| 21.09.2022 | 3,9762 | 4,1563 | 3,9762 | 4,1321 |
| 22.09.2022 | 4,1425 | 4,2118 | 4,0593 | 4,0767 |
| 25.09.2022 | 4,0801 | 4,1701 | 4,0282 | 4,0662 |
| 26.09.2022 | 4,0801 | 4,1355 | 3,9589 | 3,9831 |
| 27.09.2022 | 3,9831 | 4,0039 | 3,8965 | 3,9035 |
| 28.09.2022 | 3,9103 | 3,9657 | 3,7579 | 3,8411 |
| 29.09.2022 | 3,8446 | 4,0177 | 3,796 | 3,9865 |
| 02.10.2022 | 4,0559 | 4,1909 | 4,0524 | 4,1563 |
| 03.10.2022 | 4,2082 | 4,5719 | 4,1978 | 4,5719 |
| 04.10.2022 | 4,7139 | 4,9737 | 4,707 | 4,9078 |
| 05.10.2022 | 4,9182 | 5,0187 | 4,7831 | 4,8005 |
| 06.10.2022 | 4,8005 | 5,1331 | 4,7693 | 4,8559 |
| 09.10.2022 | 4,8836 | 4,8975 | 4,655 | 4,6724 |
| 10.10.2022 | 4,6758 | 4,7105 | 4,5927 | 4,6134 |
| 11.10.2022 | 4,6066 | 4,6827 | 4,4472 | 4,4472 |
| 12.10.2022 | 4,4576 | 4,6654 | 4,4576 | 4,5858 |
| 13.10.2022 | 4,6066 | 4,6827 | 4,5442 | 4,6169 |
| 16.10.2022 | 4,6273 | 4,752 | 4,5234 | 4,7277 |
| 17.10.2022 | 4,7555 | 4,8074 | 4,5823 | 4,6204 |
| 18.10.2022 | 4,6342 | 4,6966 | 4,5546 | 4,5546 |
| 19.10.2022 | 4,5546 | 4,6792 | 4,4888 | 4,4888 |
| 20.10.2022 | 4,5303 | 4,8351 | 4,4922 | 4,8351 |
| 23.10.2022 | 4,9182 | 5,088 | 4,7174 | 4,9806 |
| 24.10.2022 | 4,9875 | 5,1677 | 4,8039 | 4,8559 |
| 25.10.2022 | 4,9182 | 4,9945 | 4,8836 | 4,939 |
| 26.10.2022 | 4,939 | 4,9563 | 4,7277 | 4,7451 |
| 27.10.2022 | 4,7451 | 4,7831 | 4,7035 | 4,7105 |
| 30.10.2022 | 4,7174 | 4,8594 | 4,6931 | 4,8248 |
| 31.10.2022 | 4,8385 | 4,9875 | 4,8178 | 4,9459 |
| 01.11.2022 | 5,0152 | 5,2438 | 4,9702 | 5,1434 |
| 02.11.2022 | 5,1953 | 5,4169 | 5,036 | 5,2888 |
| 03.11.2022 | 5,2888 | 5,3547 | 5,2057 | 5,2299 |
| 06.11.2022 | 5,2784 | 5,3166 | 5,1468 | 5,1677 |
| 07.11.2022 | 5,1953 | 5,3789 | 5,1607 | 5,3166 |
| 08.11.2022 | 5,3201 | 5,5417 | 5,2404 | 5,3201 |
| 09.11.2022 | 5,3338 | 5,5348 | 5,3062 | 5,4101 |
| 10.11.2022 | 5,4447 | 5,6213 | 5,4169 | 5,5937 |
| 13.11.2022 | 5,5937 | 5,7391 | 5,5279 | 5,6145 |
| 14.11.2022 | 5,6733 | 5,7184 | 5,424 | 5,5452 |
| 15.11.2022 | 5,552 | 5,8015 | 5,4655 | 5,611 |
| 16.11.2022 | 5,611 | 5,6352 | 5,2681 | 5,2681 |
| 17.11.2022 | 5,2716 | 5,4932 | 5,2716 | 5,4586 |
| 20.11.2022 | 5,4586 | 5,611 | 5,3512 | 5,4516 |
| 21.11.2022 | 5,4862 | 5,8153 | 5,4413 | 5,8153 |
| 22.11.2022 | 5,9296 | 6,0924 | 5,7945 | 5,8465 |
| 23.11.2022 | 5,888 | 5,9746 | 5,7807 | 5,9088 |
| 24.11.2022 | 5,9088 | 6,0093 | 5,8118 | 6,0093 |
| 27.11.2022 | 6,0508 | 6,0924 | 5,8534 | 5,9122 |
| 28.11.2022 | 5,9227 | 5,94 | 5,7633 | 5,8361 |
| 29.11.2022 | 5,8361 | 6,0578 | 5,8118 | 5,9157 |
| 30.11.2022 | 5,9573 | 6,1652 | 5,9573 | 6,0439 |
| 01.12.2022 | 6,0647 | 6,4007 | 6,0613 | 6,3244 |
| 04.12.2022 | 6,4076 | 6,6223 | 6,2483 | 6,2483 |
| 05.12.2022 | 6,2517 | 6,3453 | 6,1444 | 6,2551 |
| 06.12.2022 | 6,276 | 6,3037 | 5,9505 | 6,0059 |
| 07.12.2022 | 6,0059 | 6,0162 | 5,7564 | 5,8569 |
| 08.12.2022 | 5,8569 | 6,1304 | 5,8569 | 6,1236 |
| 11.12.2022 | 6,1512 | 6,2656 | 6,1512 | 6,2275 |
| 12.12.2022 | 6,2829 | 6,3799 | 6,179 | 6,359 |
| 13.12.2022 | 6,373 | 6,3868 | 6,0473 | 6,0473 |
| 14.12.2022 | 6,1963 | 6,2691 | 5,8984 | 6,0543 |
| 15.12.2022 | 6,0751 | 6,1027 | 5,9122 | 5,9608 |
| 18.12.2022 | 6,1304 | 6,1478 | 5,9469 | 6,0508 |
| 19.12.2022 | 6,1166 | 6,2968 | 6,0647 | 6,2725 |
| 20.12.2022 | 6,2794 | 6,3244 | 6,1236 | 6,1444 |
| 21.12.2022 | 6,1582 | 6,3037 | 6,1478 | 6,2725 |
| 22.12.2022 | 6,3037 | 6,321 | 6,0924 | 6,1686 |
| 25.12.2022 | 6,1998 | 6,3868 | 6,1652 | 6,2517 |
| 26.12.2022 | 6,3037 | 6,4353 | 6,0543 | 6,1374 |
| 27.12.2022 | 6,1409 | 6,1478 | 5,9192 | 6,0405 |
| 28.12.2022 | 6,0405 | 6,2691 | 5,9988 | 6,2691 |
| 29.12.2022 | 6,2551 | 6,373 | 6,1755 | 6,3694 |