AKSA
AKSA AKRİLİK KİMYA SANAYİİ A.Ş.
18:10:00
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)
+44.15%
AKSA: AKSA AKRİLİK KİMYA SANAYİİ A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,6979
KAPANIŞ 5,6829
En Düşük
DÜŞÜK 3,9896
En Yüksek
YÜKSEK 7,5642
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 6,373 | 6,4976 | 6,3453 | 6,3453 |
| 02.01.2023 | 6,3522 | 6,4457 | 6,0959 | 6,0959 |
| 03.01.2023 | 6,1236 | 6,2032 | 6,0613 | 6,1201 |
| 04.01.2023 | 6,1582 | 6,179 | 5,5659 | 5,6456 |
| 05.01.2023 | 5,6421 | 5,7981 | 5,3893 | 5,7218 |
| 08.01.2023 | 5,7633 | 5,8153 | 5,3581 | 5,3927 |
| 09.01.2023 | 5,3927 | 5,4586 | 5,1988 | 5,2473 |
| 10.01.2023 | 5,2473 | 5,3512 | 4,9875 | 4,9945 |
| 11.01.2023 | 5,0326 | 5,2369 | 4,8662 | 5,2196 |
| 12.01.2023 | 5,2196 | 5,4516 | 5,1641 | 5,3547 |
| 15.01.2023 | 5,3547 | 5,5763 | 5,327 | 5,5728 |
| 16.01.2023 | 5,5763 | 5,7114 | 5,5382 | 5,6872 |
| 17.01.2023 | 5,7044 | 5,7772 | 5,6491 | 5,7184 |
| 18.01.2023 | 5,7184 | 5,7703 | 5,5937 | 5,6733 |
| 19.01.2023 | 5,6976 | 5,6976 | 5,6145 | 5,6491 |
| 22.01.2023 | 5,6664 | 5,6837 | 5,4828 | 5,4966 |
| 23.01.2023 | 5,5036 | 5,514 | 5,2992 | 5,4031 |
| 24.01.2023 | 5,4724 | 5,4794 | 5,1814 | 5,2577 |
| 25.01.2023 | 5,2716 | 5,4135 | 5,1677 | 5,3547 |
| 26.01.2023 | 5,3201 | 5,4551 | 5,2023 | 5,4551 |
| 29.01.2023 | 5,462 | 5,5071 | 5,2577 | 5,2577 |
| 30.01.2023 | 5,2577 | 5,4169 | 5,126 | 5,3616 |
| 31.01.2023 | 5,3616 | 5,424 | 5,2023 | 5,2162 |
| 01.02.2023 | 5,2438 | 5,3858 | 4,8698 | 5,1953 |
| 02.02.2023 | 5,2023 | 5,4378 | 5,1677 | 5,3858 |
| 05.02.2023 | 5,3028 | 5,3858 | 5,0395 | 5,2023 |
| 06.02.2023 | 5,2299 | 5,2299 | 4,7139 | 4,7902 |
| 14.02.2023 | 4,9633 | 5,2681 | 4,9182 | 5,2681 |
| 15.02.2023 | 5,7945 | 5,7945 | 5,0568 | 5,126 |
| 16.02.2023 | 5,1226 | 5,1294 | 4,8698 | 5,0568 |
| 19.02.2023 | 5,1538 | 5,4378 | 5,0811 | 5,4378 |
| 20.02.2023 | 5,4378 | 5,6075 | 5,1677 | 5,2854 |
| 21.02.2023 | 5,2854 | 5,6005 | 5,2162 | 5,3443 |
| 22.02.2023 | 5,3443 | 5,5174 | 5,327 | 5,3893 |
| 23.02.2023 | 5,3893 | 5,9262 | 5,3338 | 5,9262 |
| 26.02.2023 | 6,5115 | 6,5184 | 6,3244 | 6,5184 |
| 27.02.2023 | 6,702 | 6,8925 | 6,1512 | 6,3453 |
| 28.02.2023 | 6,3868 | 6,56 | 6,1998 | 6,2137 |
| 01.03.2023 | 6,2794 | 6,5011 | 6,0439 | 6,0439 |
| 02.03.2023 | 6,0405 | 6,2171 | 5,8673 | 6,0439 |
| 05.03.2023 | 6,0959 | 6,1652 | 5,9505 | 6,0024 |
| 06.03.2023 | 6,0335 | 6,1236 | 5,9505 | 6,0162 |
| 07.03.2023 | 6,0197 | 6,0301 | 5,8742 | 5,902 |
| 08.03.2023 | 5,9157 | 5,9331 | 5,8153 | 5,8327 |
| 09.03.2023 | 5,8327 | 5,8637 | 5,6837 | 5,6837 |
| 12.03.2023 | 5,7461 | 5,7703 | 5,5659 | 5,5902 |
| 13.03.2023 | 5,6075 | 5,8257 | 5,5867 | 5,7149 |
| 14.03.2023 | 5,7114 | 5,8361 | 5,5071 | 5,8361 |
| 15.03.2023 | 5,8361 | 6,0405 | 5,7218 | 5,8257 |
| 16.03.2023 | 5,8915 | 5,94 | 5,7356 | 5,9227 |
| 19.03.2023 | 5,9192 | 5,9192 | 5,5937 | 5,5937 |
| 20.03.2023 | 5,5937 | 5,6283 | 5,365 | 5,365 |
| 21.03.2023 | 5,4031 | 5,5798 | 5,3789 | 5,5036 |
| 22.03.2023 | 5,4724 | 5,5244 | 5,3581 | 5,3789 |
| 23.03.2023 | 5,4031 | 5,4898 | 5,3616 | 5,3927 |
| 26.03.2023 | 5,4378 | 5,5244 | 5,3893 | 5,4413 |
| 27.03.2023 | 5,4551 | 5,4586 | 5,1607 | 5,1607 |
| 28.03.2023 | 5,1641 | 5,2404 | 4,9875 | 5,185 |
| 29.03.2023 | 5,1814 | 5,2369 | 5,0118 | 5,036 |
| 30.03.2023 | 5,0083 | 5,0811 | 4,9598 | 4,9737 |
| 02.04.2023 | 4,9737 | 5,0292 | 4,849 | 4,9287 |
| 03.04.2023 | 4,9459 | 5,0499 | 4,939 | 5,0429 |
| 04.04.2023 | 5,0914 | 5,1745 | 5,0429 | 5,0672 |
| 05.04.2023 | 5,0914 | 5,1294 | 5,0048 | 5,0221 |
| 06.04.2023 | 5,0221 | 5,1468 | 5,0221 | 5,1468 |
| 09.04.2023 | 5,1885 | 5,2265 | 5,1572 | 5,2127 |
| 10.04.2023 | 5,2133 | 5,2957 | 5,1919 | 5,199 |
| 11.04.2023 | 5,199 | 5,2957 | 5,199 | 5,2528 |
| 12.04.2023 | 5,3029 | 5,3064 | 5,2027 | 5,2098 |
| 13.04.2023 | 5,2027 | 5,3743 | 5,1884 | 5,31 |
| 16.04.2023 | 5,3386 | 5,3815 | 5,199 | 5,199 |
| 17.04.2023 | 5,199 | 5,2349 | 5,0094 | 5,0165 |
| 18.04.2023 | 5,0487 | 5,0882 | 5,0201 | 5,0666 |
| 19.04.2023 | 5,0631 | 5,0738 | 5,0237 | 5,0381 |
| 23.04.2023 | 5,0595 | 5,1383 | 5,031 | 5,0666 |
| 24.04.2023 | 5,1275 | 5,2349 | 5,0487 | 5,0595 |
| 25.04.2023 | 5,0595 | 5,0666 | 4,8662 | 4,8878 |
| 26.04.2023 | 4,8878 | 4,9485 | 4,7983 | 4,7983 |
| 27.04.2023 | 4,8126 | 4,877 | 4,6337 | 4,6981 |
| 01.05.2023 | 4,6981 | 4,784 | 4,3939 | 4,401 |
| 02.05.2023 | 4,401 | 4,4834 | 4,0397 | 4,2044 |
| 03.05.2023 | 4,208 | 4,3438 | 4,1292 | 4,1935 |
| 04.05.2023 | 4,2044 | 4,2222 | 4,1006 | 4,1686 |
| 07.05.2023 | 4,1757 | 4,2509 | 4,122 | 4,2258 |
| 08.05.2023 | 4,2258 | 4,2436 | 4,079 | 4,079 |
| 09.05.2023 | 4,1006 | 4,1006 | 3,9896 | 4,0289 |
| 10.05.2023 | 4,0361 | 4,4047 | 4,0361 | 4,3654 |
| 11.05.2023 | 4,3689 | 4,5263 | 4,2831 | 4,4226 |
| 14.05.2023 | 4,2222 | 4,4155 | 4,079 | 4,2151 |
| 15.05.2023 | 4,1543 | 4,2509 | 4,1471 | 4,2294 |
| 16.05.2023 | 4,2581 | 4,3654 | 4,233 | 4,3654 |
| 17.05.2023 | 4,3939 | 4,4084 | 4,2115 | 4,2115 |
| 21.05.2023 | 4,2115 | 4,2795 | 4,1292 | 4,1935 |
| 22.05.2023 | 4,2008 | 4,2759 | 4,1543 | 4,2509 |
| 23.05.2023 | 4,2545 | 4,3082 | 4,1686 | 4,2186 |
| 24.05.2023 | 4,2186 | 4,2795 | 4,1864 | 4,2759 |
| 25.05.2023 | 4,2937 | 4,3117 | 4,1864 | 4,2831 |
| 28.05.2023 | 4,3117 | 4,5192 | 4,2831 | 4,5157 |
| 29.05.2023 | 4,5693 | 4,6766 | 4,5012 | 4,6159 |
| 30.05.2023 | 4,6265 | 4,7161 | 4,555 | 4,5693 |
| 31.05.2023 | 4,5801 | 4,7339 | 4,5764 | 4,6838 |
| 01.06.2023 | 4,7304 | 4,8162 | 4,6945 | 4,7947 |
| 04.06.2023 | 4,8662 | 5,031 | 4,8662 | 5,031 |
| 05.06.2023 | 5,031 | 5,0381 | 4,8913 | 4,97 |
| 06.06.2023 | 5,1454 | 5,3029 | 5,1096 | 5,1884 |
| 07.06.2023 | 5,1884 | 5,2169 | 5,0345 | 5,1203 |
| 08.06.2023 | 5,1561 | 5,2027 | 5,0631 | 5,1311 |
| 11.06.2023 | 5,1454 | 5,3386 | 5,1096 | 5,1096 |
| 12.06.2023 | 5,1096 | 5,1096 | 4,8949 | 4,8985 |
| 13.06.2023 | 4,8985 | 4,9343 | 4,7947 | 4,8198 |
| 14.06.2023 | 4,8198 | 4,8878 | 4,8055 | 4,8377 |
| 15.06.2023 | 4,8591 | 4,9343 | 4,8126 | 4,8126 |
| 18.06.2023 | 4,8126 | 4,8198 | 4,5801 | 4,5908 |
| 19.06.2023 | 4,5908 | 4,6051 | 4,487 | 4,5801 |
| 20.06.2023 | 4,5836 | 4,6444 | 4,4511 | 4,4656 |
| 21.06.2023 | 4,4941 | 4,8162 | 4,4405 | 4,8162 |
| 22.06.2023 | 4,8377 | 4,9343 | 4,7947 | 4,92 |
| 25.06.2023 | 4,9379 | 5,106 | 4,902 | 5,0523 |
| 26.06.2023 | 5,0523 | 5,1955 | 5,0094 | 5,1812 |
| 02.07.2023 | 5,2277 | 5,4817 | 5,224 | 5,4745 |
| 03.07.2023 | 5,4925 | 5,539 | 5,3207 | 5,3815 |
| 04.07.2023 | 5,4031 | 5,6463 | 5,3852 | 5,5246 |
| 05.07.2023 | 5,539 | 5,6177 | 5,4853 | 5,4889 |
| 06.07.2023 | 5,4889 | 5,5426 | 5,4209 | 5,5246 |
| 09.07.2023 | 5,5569 | 5,9111 | 5,5318 | 5,9111 |
| 10.07.2023 | 6,0078 | 6,0434 | 5,7715 | 5,9183 |
| 11.07.2023 | 5,9076 | 5,9183 | 5,7 | 5,7609 |
| 12.07.2023 | 5,7573 | 5,9577 | 5,6785 | 5,6857 |
| 13.07.2023 | 5,7036 | 6,0042 | 5,6892 | 5,9541 |
| 16.07.2023 | 6,0113 | 6,2153 | 5,9719 | 6,1544 |
| 17.07.2023 | 6,1581 | 6,226 | 5,7859 | 5,8216 |
| 18.07.2023 | 5,7966 | 5,9183 | 5,6749 | 5,9076 |
| 19.07.2023 | 5,9612 | 6,2009 | 5,8717 | 6,133 |
| 20.07.2023 | 6,1294 | 6,2725 | 6,0042 | 6,0829 |
| 23.07.2023 | 6,0971 | 6,2474 | 5,9755 | 6,1401 |
| 24.07.2023 | 6,1544 | 6,1795 | 5,7214 | 5,8288 |
| 25.07.2023 | 5,8288 | 5,904 | 5,7609 | 5,8753 |
| 26.07.2023 | 6,0113 | 6,0829 | 5,9612 | 5,9827 |
| 27.07.2023 | 6,0184 | 6,0793 | 5,9254 | 5,9827 |
| 30.07.2023 | 6,0042 | 6,226 | 5,9505 | 6,2009 |
| 31.07.2023 | 6,2367 | 6,4801 | 6,2224 | 6,2296 |
| 01.08.2023 | 6,2296 | 6,387 | 6,1902 | 6,2761 |
| 02.08.2023 | 6,3334 | 6,387 | 6,1186 | 6,2117 |
| 03.08.2023 | 6,2153 | 6,362 | 6,1401 | 6,3476 |
| 06.08.2023 | 6,4192 | 6,5838 | 6,3906 | 6,4621 |
| 07.08.2023 | 6,4693 | 6,5086 | 6,2081 | 6,2689 |
| 08.08.2023 | 5,9755 | 5,9898 | 5,8038 | 5,8395 |
| 09.08.2023 | 5,8395 | 5,861 | 5,5497 | 5,5569 |
| 10.08.2023 | 5,5569 | 5,6428 | 5,4745 | 5,6212 |
| 13.08.2023 | 5,632 | 5,7036 | 5,5104 | 5,5175 |
| 14.08.2023 | 5,5175 | 5,5354 | 5,3994 | 5,5283 |
| 15.08.2023 | 5,6536 | 5,6749 | 5,539 | 5,564 |
| 16.08.2023 | 5,564 | 5,7787 | 5,5104 | 5,6463 |
| 17.08.2023 | 5,6571 | 5,6749 | 5,3994 | 5,4674 |
| 20.08.2023 | 5,4495 | 5,5927 | 5,3708 | 5,5497 |
| 21.08.2023 | 5,5534 | 5,7214 | 5,5283 | 5,5784 |
| 22.08.2023 | 5,5962 | 5,6035 | 5,4137 | 5,4137 |
| 23.08.2023 | 5,4316 | 5,4889 | 5,2385 | 5,2563 |
| 24.08.2023 | 5,2563 | 5,3923 | 5,1525 | 5,3601 |
| 27.08.2023 | 5,5104 | 5,6106 | 5,4532 | 5,5033 |
| 28.08.2023 | 5,5354 | 5,5461 | 5,4102 | 5,5104 |
| 30.08.2023 | 5,5962 | 5,8324 | 5,5819 | 5,7429 |
| 31.08.2023 | 5,7894 | 5,7966 | 5,6607 | 5,7787 |
| 03.09.2023 | 5,8646 | 5,9397 | 5,7751 | 5,7823 |
| 04.09.2023 | 5,7823 | 5,793 | 5,6285 | 5,7286 |
| 05.09.2023 | 5,7859 | 5,8216 | 5,6821 | 5,7465 |
| 06.09.2023 | 5,768 | 6,0113 | 5,7393 | 6,0005 |
| 07.09.2023 | 6,0328 | 6,548 | 6,0328 | 6,3977 |
| 10.09.2023 | 6,455 | 6,8629 | 6,4407 | 6,5767 |
| 11.09.2023 | 6,5767 | 6,7306 | 6,4228 | 6,6304 |
| 12.09.2023 | 6,6554 | 6,727 | 6,3262 | 6,5337 |
| 13.09.2023 | 6,5408 | 6,5695 | 6,1436 | 6,4908 |
| 14.09.2023 | 6,5158 | 6,7019 | 6,3369 | 6,4908 |
| 17.09.2023 | 6,4765 | 6,5838 | 5,9898 | 6,0005 |
| 18.09.2023 | 6,0829 | 6,1723 | 6,0113 | 6,0614 |
| 19.09.2023 | 6,0829 | 6,2188 | 5,9577 | 5,9648 |
| 20.09.2023 | 5,9648 | 6,4514 | 5,8967 | 6,4157 |
| 21.09.2023 | 6,3977 | 6,4872 | 6,2725 | 6,362 |
| 24.09.2023 | 6,4407 | 6,9953 | 6,3835 | 6,9953 |
| 25.09.2023 | 7,0597 | 7,2135 | 6,6446 | 6,6732 |
| 26.09.2023 | 6,6769 | 7,2207 | 6,5767 | 7,0132 |
| 27.09.2023 | 7,0203 | 7,1169 | 6,7807 | 6,8092 |
| 28.09.2023 | 6,8128 | 7,4855 | 6,7878 | 7,3496 |
| 01.10.2023 | 7,3709 | 7,5642 | 7,1098 | 7,2207 |
| 02.10.2023 | 7,4068 | 7,4139 | 7,0776 | 7,142 |
| 03.10.2023 | 7,1563 | 7,2636 | 6,888 | 6,888 |
| 04.10.2023 | 6,9416 | 7,2708 | 6,7984 | 7,2279 |
| 05.10.2023 | 7,0884 | 7,464 | 7,0848 | 7,3853 |
| 08.10.2023 | 7,1563 | 7,5212 | 7,0848 | 7,1205 |
| 09.10.2023 | 7,2422 | 7,3853 | 7,1456 | 7,1993 |
| 10.10.2023 | 7,1993 | 7,2636 | 6,888 | 6,9201 |
| 11.10.2023 | 6,9774 | 7,049 | 6,5194 | 6,7377 |
| 12.10.2023 | 6,727 | 6,727 | 6,4442 | 6,4908 |
| 15.10.2023 | 6,5731 | 6,7698 | 6,3047 | 6,5838 |
| 16.10.2023 | 6,5767 | 6,6732 | 6,5015 | 6,6482 |
| 17.10.2023 | 6,5444 | 6,5981 | 6,3476 | 6,5587 |
| 18.10.2023 | 6,5552 | 6,5909 | 6,2975 | 6,3262 |
| 19.10.2023 | 6,3083 | 6,3083 | 5,9934 | 6,0113 |
| 22.10.2023 | 6,0829 | 6,3906 | 6,0829 | 6,3656 |
| 23.10.2023 | 6,4407 | 6,7627 | 6,3799 | 6,6554 |
| 24.10.2023 | 6,6339 | 6,684 | 6,0829 | 6,2975 |
| 25.10.2023 | 6,2975 | 6,4908 | 6,065 | 6,4264 |
| 26.10.2023 | 6,4264 | 6,5302 | 6,1687 | 6,4658 |
| 29.10.2023 | 6,455 | 6,7197 | 6,4264 | 6,548 |
| 30.10.2023 | 6,4049 | 6,4407 | 6,2296 | 6,3405 |
| 31.10.2023 | 6,3584 | 6,6518 | 6,1723 | 6,6053 |
| 01.11.2023 | 6,6053 | 6,6196 | 6,3691 | 6,4228 |
| 02.11.2023 | 6,4407 | 6,5015 | 6,251 | 6,43 |
| 05.11.2023 | 6,5051 | 6,5444 | 6,2654 | 6,2833 |
| 06.11.2023 | 6,3047 | 6,3584 | 6,1902 | 6,2689 |
| 07.11.2023 | 6,3226 | 6,3405 | 6,251 | 6,2654 |
| 08.11.2023 | 6,2654 | 6,3155 | 6,1687 | 6,2546 |
| 09.11.2023 | 6,2332 | 6,3047 | 6,1544 | 6,1973 |
| 12.11.2023 | 6,2009 | 6,2582 | 5,9827 | 6,0005 |
| 13.11.2023 | 6,0113 | 6,065 | 5,8789 | 6,0256 |
| 14.11.2023 | 6,0256 | 6,1652 | 5,9541 | 6,0256 |
| 15.11.2023 | 6,0434 | 6,1222 | 6,0113 | 6,0864 |
| 16.11.2023 | 6,0935 | 6,3047 | 6,065 | 6,3047 |
| 19.11.2023 | 6,387 | 6,4585 | 6,3334 | 6,4157 |
| 20.11.2023 | 6,4478 | 6,5337 | 6,3262 | 6,4407 |
| 21.11.2023 | 6,4407 | 6,4693 | 6,2474 | 6,2868 |
| 22.11.2023 | 6,3262 | 6,3512 | 6,1937 | 6,2868 |
| 23.11.2023 | 6,2546 | 6,3691 | 6,1973 | 6,3047 |
| 26.11.2023 | 6,3119 | 6,5444 | 6,3119 | 6,5086 |
| 27.11.2023 | 6,5408 | 6,5909 | 6,3476 | 6,3799 |
| 28.11.2023 | 6,3906 | 6,4658 | 6,2618 | 6,3083 |
| 29.11.2023 | 6,3083 | 6,3512 | 6,1186 | 6,1759 |
| 30.11.2023 | 6,2224 | 6,4407 | 6,1222 | 6,2618 |
| 03.12.2023 | 6,2618 | 6,455 | 6,1258 | 6,2546 |
| 04.12.2023 | 6,2618 | 6,3476 | 6,1652 | 6,1973 |
| 05.12.2023 | 6,2009 | 6,2618 | 6,022 | 6,0256 |
| 06.12.2023 | 6,0256 | 6,1616 | 5,929 | 6,1616 |
| 07.12.2023 | 6,1616 | 6,2224 | 5,9397 | 5,9397 |
| 10.12.2023 | 5,9433 | 5,9719 | 5,725 | 5,7429 |
| 11.12.2023 | 5,725 | 5,7966 | 5,6892 | 5,7465 |
| 12.12.2023 | 5,7465 | 5,7465 | 5,6177 | 5,6929 |
| 13.12.2023 | 5,7393 | 5,8575 | 5,564 | 5,811 |
| 14.12.2023 | 5,811 | 6,1401 | 5,7894 | 6,1401 |
| 17.12.2023 | 6,1151 | 6,1222 | 5,8181 | 5,8216 |
| 18.12.2023 | 5,8181 | 5,9505 | 5,725 | 5,9254 |
| 19.12.2023 | 5,904 | 6,0543 | 5,8896 | 5,8896 |
| 20.12.2023 | 5,8967 | 6,1544 | 5,861 | 6,108 |
| 21.12.2023 | 6,1043 | 6,1508 | 5,8682 | 5,8682 |
| 24.12.2023 | 5,8682 | 5,9397 | 5,6536 | 5,9397 |
| 25.12.2023 | 5,9326 | 6,1186 | 5,7823 | 6,1186 |
| 26.12.2023 | 6,047 | 6,2975 | 5,9541 | 6,2939 |
| 27.12.2023 | 6,2939 | 6,8021 | 6,2332 | 6,8021 |
| 28.12.2023 | 6,752 | 7,3709 | 6,6482 | 7,3709 |