ATEKS
AKIN TEKSTİL A.Ş.
18:10:01
129 ₺
-14.300 (%-9.98)
Önceki Kapanış: 143.3·
Volatilite: 9.980
Düşük₺129
Yüksek₺143.3
Piyasa Verileri
Spot Piyasa
A:—
S:129
Önceki haftaya göre (WoW)
+31.63%
Önceki aya göre (MoM)
+32.04%
Yılbaşından bugüne (YTD)
-25.35%
Önceki yıla göre (YoY)
+66.45%
ATEKS: AKIN TEKSTİL A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,686
KAPANIŞ 10,6944
En Düşük
DÜŞÜK 8,2687
En Yüksek
YÜKSEK 14,3984
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 28.05.2017 | 9,0649 | 9,2472 | 9,0649 | 9,1321 |
| 29.05.2017 | 9,1033 | 9,2088 | 9,0553 | 9,0745 |
| 30.05.2017 | 9,0841 | 9,1704 | 9,0649 | 9,1129 |
| 31.05.2017 | 9,1417 | 9,1704 | 9,1033 | 9,1129 |
| 01.06.2017 | 9,1225 | 9,2472 | 9,1225 | 9,18 |
| 04.06.2017 | 9,2088 | 9,2088 | 8,9402 | 9,017 |
| 05.06.2017 | 9,017 | 9,017 | 8,969 | 8,9786 |
| 06.06.2017 | 8,9786 | 9,1033 | 8,9498 | 9,017 |
| 07.06.2017 | 8,9978 | 9,2472 | 8,9882 | 9,0841 |
| 08.06.2017 | 9,1225 | 9,1608 | 9,0649 | 9,0745 |
| 11.06.2017 | 9,0937 | 9,2951 | 9,0649 | 9,0841 |
| 12.06.2017 | 9,1129 | 9,1896 | 9,0649 | 9,1896 |
| 13.06.2017 | 9,2184 | 9,5637 | 9,1704 | 9,2664 |
| 14.06.2017 | 9,228 | 9,3815 | 9,1992 | 9,2184 |
| 15.06.2017 | 9,2568 | 9,2951 | 9,2088 | 9,2088 |
| 18.06.2017 | 9,2376 | 9,3911 | 9,2184 | 9,3431 |
| 19.06.2017 | 9,3527 | 9,3623 | 9,276 | 9,2855 |
| 20.06.2017 | 9,3239 | 9,3239 | 9,2568 | 9,3047 |
| 21.06.2017 | 9,3047 | 9,6117 | 9,3047 | 9,4486 |
| 22.06.2017 | 9,4486 | 9,5158 | 9,3527 | 9,4966 |
| 27.06.2017 | 9,535 | 9,6788 | 9,487 | 9,6597 |
| 28.06.2017 | 9,6788 | 9,7172 | 9,4966 | 9,6597 |
| 29.06.2017 | 9,6693 | 9,794 | 9,5925 | 9,7844 |
| 02.07.2017 | 9,8131 | 9,9954 | 9,7556 | 9,7748 |
| 03.07.2017 | 9,8035 | 9,957 | 9,5829 | 9,7844 |
| 04.07.2017 | 9,7844 | 9,8995 | 9,7172 | 9,8707 |
| 05.07.2017 | 9,8803 | 9,9282 | 9,8035 | 9,8707 |
| 06.07.2017 | 9,8803 | 10,1585 | 9,7364 | 10,0721 |
| 09.07.2017 | 10,1585 | 10,216 | 10,0913 | 10,1201 |
| 10.07.2017 | 10,1585 | 10,2064 | 10,0242 | 10,0721 |
| 11.07.2017 | 10,0913 | 10,1968 | 10,0625 | 10,1681 |
| 12.07.2017 | 10,1777 | 10,3311 | 10,1681 | 10,2928 |
| 13.07.2017 | 10,3024 | 10,6477 | 10,0242 | 10,1968 |
| 16.07.2017 | 10,1968 | 10,2544 | 10,1009 | 10,1393 |
| 17.07.2017 | 10,1297 | 10,1297 | 9,9762 | 9,9858 |
| 18.07.2017 | 9,9858 | 10,1297 | 9,9858 | 10,0146 |
| 19.07.2017 | 10,0146 | 10,0913 | 9,8323 | 9,8899 |
| 20.07.2017 | 9,8323 | 9,957 | 9,8323 | 9,9378 |
| 23.07.2017 | 9,9187 | 10,3024 | 9,9187 | 10,2928 |
| 24.07.2017 | 10,2928 | 10,5997 | 10,2832 | 10,4654 |
| 25.07.2017 | 10,4558 | 10,8299 | 10,4558 | 10,7436 |
| 26.07.2017 | 10,7628 | 11,2328 | 10,7628 | 11,0122 |
| 27.07.2017 | 11,2232 | 11,2712 | 11,041 | 11,1369 |
| 30.07.2017 | 11,2041 | 11,3192 | 11,0602 | 11,2712 |
| 31.07.2017 | 11,1753 | 11,4535 | 10,5709 | 11,1177 |
| 01.08.2017 | 11,1273 | 11,2136 | 10,9355 | 10,9642 |
| 02.08.2017 | 11,0122 | 13,0938 | 10,9738 | 11,3767 |
| 03.08.2017 | 11,511 | 11,818 | 11,3096 | 11,722 |
| 06.08.2017 | 11,8372 | 11,9427 | 11,5398 | 11,7796 |
| 07.08.2017 | 11,8084 | 11,9619 | 11,4247 | 11,4822 |
| 08.08.2017 | 11,4822 | 11,7508 | 11,3479 | 11,7508 |
| 09.08.2017 | 11,8947 | 11,8947 | 11,6357 | 11,6549 |
| 10.08.2017 | 11,7029 | 11,7125 | 11,4439 | 11,4822 |
| 13.08.2017 | 11,511 | 11,6069 | 11,4151 | 11,4726 |
| 14.08.2017 | 11,4726 | 11,559 | 11,2041 | 11,3 |
| 15.08.2017 | 11,3192 | 11,4535 | 10,9451 | 11,0122 |
| 16.08.2017 | 11,041 | 11,3192 | 10,9067 | 10,9163 |
| 17.08.2017 | 10,9163 | 11,0314 | 10,8683 | 11,0314 |
| 20.08.2017 | 11,0314 | 11,3 | 10,9834 | 11,0602 |
| 21.08.2017 | 11,0793 | 11,1657 | 10,9259 | 11,1561 |
| 22.08.2017 | 11,1945 | 11,3192 | 11,0314 | 11,2328 |
| 23.08.2017 | 11,3096 | 11,3575 | 11,1657 | 11,1753 |
| 24.08.2017 | 11,2328 | 11,3767 | 11,1657 | 11,2616 |
| 27.08.2017 | 11,1753 | 11,2808 | 11,1273 | 11,1657 |
| 28.08.2017 | 11,1945 | 11,2328 | 11,041 | 11,1753 |
| 30.08.2017 | 11,1753 | 11,1753 | 11,0698 | 11,1177 |
| 04.09.2017 | 11,1177 | 11,77 | 11,0314 | 11,3 |
| 05.09.2017 | 11,2328 | 12,2113 | 11,2328 | 11,9427 |
| 06.09.2017 | 11,8851 | 12,029 | 11,6261 | 11,6741 |
| 07.09.2017 | 11,6741 | 11,9906 | 11,4918 | 11,8468 |
| 10.09.2017 | 11,8563 | 12,029 | 11,7508 | 11,8468 |
| 11.09.2017 | 11,8851 | 11,9906 | 11,3288 | 11,4151 |
| 12.09.2017 | 11,4343 | 11,4726 | 11,2808 | 11,3959 |
| 13.09.2017 | 11,4151 | 11,511 | 11,3288 | 11,4439 |
| 14.09.2017 | 11,4439 | 11,8947 | 11,4151 | 11,8851 |
| 17.09.2017 | 11,9906 | 12,0386 | 11,6357 | 11,6645 |
| 18.09.2017 | 11,6549 | 11,9043 | 11,4918 | 11,7988 |
| 19.09.2017 | 11,6069 | 11,9906 | 11,6069 | 11,8659 |
| 20.09.2017 | 11,8851 | 12,9787 | 11,8851 | 12,6909 |
| 21.09.2017 | 12,6621 | 12,9307 | 12,1825 | 12,3743 |
| 24.09.2017 | 12,3743 | 12,4223 | 11,559 | 12,2688 |
| 25.09.2017 | 12,2784 | 12,3743 | 11,9139 | 12,1345 |
| 26.09.2017 | 12,1825 | 12,2209 | 11,7029 | 11,9619 |
| 27.09.2017 | 11,981 | 12,1345 | 11,7029 | 12,1345 |
| 28.09.2017 | 12,2496 | 12,2496 | 11,8084 | 12,0386 |
| 01.10.2017 | 11,9906 | 12,4127 | 11,9523 | 12,3552 |
| 02.10.2017 | 12,2784 | 12,3935 | 12,0386 | 12,3743 |
| 03.10.2017 | 12,3935 | 12,4223 | 12,2496 | 12,3456 |
| 04.10.2017 | 12,3552 | 12,3552 | 12,2305 | 12,2976 |
| 05.10.2017 | 12,2305 | 12,3456 | 11,9906 | 12,2305 |
| 08.10.2017 | 11,7029 | 11,8084 | 11,511 | 11,6549 |
| 09.10.2017 | 11,7508 | 12,0098 | 11,5973 | 11,8947 |
| 10.10.2017 | 11,9235 | 12,0674 | 11,722 | 11,7892 |
| 11.10.2017 | 11,8084 | 11,8851 | 11,7316 | 11,8755 |
| 12.10.2017 | 11,9043 | 12,0866 | 11,6549 | 11,6741 |
| 15.10.2017 | 11,6741 | 11,7508 | 11,5398 | 11,6165 |
| 16.10.2017 | 11,5878 | 11,7892 | 11,5206 | 11,5206 |
| 17.10.2017 | 11,5782 | 11,6069 | 11,2232 | 11,4726 |
| 18.10.2017 | 11,5014 | 11,559 | 11,2712 | 11,2808 |
| 19.10.2017 | 11,3575 | 11,5206 | 11,1849 | 11,3192 |
| 22.10.2017 | 11,4247 | 11,4247 | 11,3 | 11,3671 |
| 23.10.2017 | 11,3863 | 11,5398 | 11,2424 | 11,2808 |
| 24.10.2017 | 11,3479 | 11,3479 | 10,8875 | 10,9451 |
| 25.10.2017 | 11,0122 | 11,0122 | 10,8875 | 10,9355 |
| 26.10.2017 | 10,9546 | 10,9546 | 10,2736 | 10,8395 |
| 29.10.2017 | 10,9067 | 11,0314 | 10,7724 | 10,7724 |
| 30.10.2017 | 10,8299 | 10,8299 | 10,5997 | 10,6956 |
| 31.10.2017 | 10,7148 | 10,8299 | 10,5805 | 10,734 |
| 01.11.2017 | 10,7436 | 10,782 | 10,3791 | 10,5997 |
| 02.11.2017 | 10,5997 | 10,7244 | 10,3407 | 10,5326 |
| 05.11.2017 | 10,5518 | 10,6093 | 10,3887 | 10,475 |
| 06.11.2017 | 10,4654 | 10,4654 | 10,1201 | 10,4079 |
| 07.11.2017 | 10,4079 | 10,4079 | 10,1585 | 10,1872 |
| 08.11.2017 | 10,2928 | 10,5518 | 10,1872 | 10,3695 |
| 09.11.2017 | 10,0721 | 10,2064 | 9,6309 | 9,8803 |
| 12.11.2017 | 9,9282 | 9,9282 | 9,6405 | 9,6501 |
| 13.11.2017 | 9,5925 | 9,5925 | 9,3143 | 9,487 |
| 14.11.2017 | 9,4774 | 9,4774 | 9,2568 | 9,2951 |
| 15.11.2017 | 9,3047 | 10,1201 | 9,228 | 9,3527 |
| 16.11.2017 | 9,4007 | 9,4294 | 8,8731 | 9,0937 |
| 19.11.2017 | 9,1129 | 9,1129 | 8,5949 | 8,6333 |
| 20.11.2017 | 8,6333 | 8,9402 | 8,2687 | 8,8731 |
| 21.11.2017 | 8,8731 | 8,9786 | 8,5757 | 8,7292 |
| 22.11.2017 | 8,7867 | 9,0745 | 8,7196 | 8,8827 |
| 23.11.2017 | 8,9402 | 9,3623 | 8,8059 | 9,1129 |
| 26.11.2017 | 9,2088 | 9,2088 | 9,0266 | 9,0457 |
| 27.11.2017 | 9,0457 | 9,0745 | 8,5469 | 8,6045 |
| 28.11.2017 | 8,6141 | 9,0937 | 8,4414 | 8,6141 |
| 29.11.2017 | 8,662 | 8,7196 | 8,5757 | 8,662 |
| 30.11.2017 | 8,6716 | 8,7292 | 8,5661 | 8,5853 |
| 03.12.2017 | 8,6333 | 8,9402 | 8,5469 | 8,8827 |
| 04.12.2017 | 8,9306 | 9,0649 | 8,6333 | 8,8059 |
| 05.12.2017 | 8,8155 | 8,8155 | 8,6045 | 8,7196 |
| 06.12.2017 | 8,7196 | 9,9954 | 8,6812 | 9,3815 |
| 07.12.2017 | 9,4103 | 10,3024 | 9,4103 | 9,8803 |
| 10.12.2017 | 10,053 | 10,1201 | 9,6788 | 9,8323 |
| 11.12.2017 | 9,8803 | 9,9187 | 9,7172 | 9,7364 |
| 12.12.2017 | 9,8803 | 11,4535 | 9,8707 | 10,9834 |
| 13.12.2017 | 11,0985 | 12,2305 | 11,0889 | 11,8372 |
| 14.12.2017 | 12,0962 | 12,6621 | 11,7125 | 12,3743 |
| 17.12.2017 | 12,7868 | 12,9883 | 12,2305 | 12,6429 |
| 18.12.2017 | 12,758 | 12,758 | 11,7988 | 12,1633 |
| 19.12.2017 | 12,1345 | 12,5662 | 11,559 | 12,0386 |
| 20.12.2017 | 11,818 | 12,2784 | 11,77 | 12,0482 |
| 21.12.2017 | 12,2305 | 12,7005 | 12,0482 | 12,4031 |
| 24.12.2017 | 12,4511 | 14,2161 | 12,4511 | 13,9763 |
| 25.12.2017 | 14,101 | 14,3984 | 13,6214 | 13,6693 |
| 26.12.2017 | 13,6693 | 13,6693 | 13,2568 | 13,2568 |
| 27.12.2017 | 13,2856 | 14,2065 | 13,2856 | 13,7173 |
| 28.12.2017 | 13,7653 | 13,7653 | 13,4679 | 13,535 |