Aksa Akrilik Kimya Sanayii A.S. AKSA
BIST · Türkei · Prozessindustrie
₺10,41+0,16 (+1,56 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺10,42 | +1,66 % | ₺10,30 | ₺10,50 | ₺10,30 | 3,77M |
| 2026-09-30 | ₺10,25 | -0,39 % | ₺10,32 | ₺10,54 | ₺10,18 | 13,40M |
| 2026-09-29 | ₺10,29 | -1,34 % | ₺10,44 | ₺10,57 | ₺10,29 | 7,05M |
| 2026-09-28 | ₺10,43 | -3,52 % | ₺10,70 | ₺10,74 | ₺10,42 | 11,10M |
| 2026-09-25 | ₺10,81 | +1,41 % | ₺10,76 | ₺10,89 | ₺10,68 | 6,49M |
| 2026-09-24 | ₺10,66 | -3,09 % | ₺11,00 | ₺11,07 | ₺10,66 | 11,33M |
| 2026-09-23 | ₺11,00 | +0,82 % | ₺10,91 | ₺11,12 | ₺10,90 | 10,65M |
| 2026-09-22 | ₺10,91 | +1,49 % | ₺10,75 | ₺11,00 | ₺10,70 | 8,97M |
| 2026-09-21 | ₺10,75 | -0,92 % | ₺10,85 | ₺10,86 | ₺10,54 | 10,95M |
| 2026-09-18 | ₺10,85 | -2,43 % | ₺11,05 | ₺11,08 | ₺10,66 | 17,82M |
| 2026-09-17 | ₺11,12 | +4,81 % | ₺10,59 | ₺11,17 | ₺10,50 | 20,65M |
| 2026-09-16 | ₺10,61 | -2,84 % | ₺10,91 | ₺10,96 | ₺10,19 | 26,50M |
| 2026-09-15 | ₺10,92 | -1,53 % | ₺11,08 | ₺11,21 | ₺10,92 | 10,66M |
| 2026-09-14 | ₺11,09 | -2,63 % | ₺11,38 | ₺11,46 | ₺11,08 | 11,79M |
| 2026-09-11 | ₺11,39 | +0,44 % | ₺11,37 | ₺11,47 | ₺11,32 | 16,10M |
| 2026-09-10 | ₺11,34 | +0,44 % | ₺11,38 | ₺11,38 | ₺11,24 | 13,07M |
| 2026-09-09 | ₺11,29 | -2,25 % | ₺11,55 | ₺11,60 | ₺11,27 | 24,27M |
| 2026-09-08 | ₺11,55 | +5,87 % | ₺10,90 | ₺11,66 | ₺10,88 | 51,42M |
| 2026-09-07 | ₺10,91 | +1,49 % | ₺10,81 | ₺11,05 | ₺10,81 | 17,27M |
| 2026-09-04 | ₺10,75 | +1,03 % | ₺10,66 | ₺10,80 | ₺10,65 | 14,07M |
| 2026-09-03 | ₺10,64 | -0,65 % | ₺10,73 | ₺10,78 | ₺10,62 | 7,46M |
| 2026-09-02 | ₺10,71 | +0,09 % | ₺10,70 | ₺10,79 | ₺10,51 | 17,25M |
| 2026-09-01 | ₺10,70 | -0,65 % | ₺10,82 | ₺10,88 | ₺10,63 | 12,53M |
| 2026-08-31 | ₺10,77 | -2,27 % | ₺11,02 | ₺11,02 | ₺10,67 | 21,82M |
| 2026-08-28 | ₺11,02 | +0,64 % | ₺10,96 | ₺11,03 | ₺10,89 | 21,53M |
| 2026-08-27 | ₺10,95 | -1,35 % | ₺11,14 | ₺11,17 | ₺10,94 | 14,33M |
| 2026-08-26 | ₺11,10 | +0,91 % | ₺11,01 | ₺11,19 | ₺10,99 | 17,91M |
| 2026-08-25 | ₺11,00 | -2,40 % | ₺11,25 | ₺11,29 | ₺10,95 | 17,13M |
| 2026-08-24 | ₺11,27 | +1,08 % | ₺11,23 | ₺11,33 | ₺11,19 | 15,98M |
| 2026-08-21 | ₺11,15 | -1,33 % | ₺11,35 | ₺11,40 | ₺11,09 | 27,06M |
| 2026-08-20 | ₺11,30 | -0,18 % | ₺11,37 | ₺11,45 | ₺11,25 | 15,96M |
| 2026-08-19 | ₺11,32 | -1,05 % | ₺11,44 | ₺11,46 | ₺11,24 | 24,94M |
| 2026-08-18 | ₺11,44 | -0,69 % | ₺11,50 | ₺11,61 | ₺11,41 | 13,51M |
| 2026-08-17 | ₺11,52 | -1,87 % | ₺11,79 | ₺11,88 | ₺11,52 | 18,44M |
| 2026-08-14 | ₺11,74 | -4,48 % | ₺12,07 | ₺12,09 | ₺11,72 | 48,27M |
| 2026-08-13 | ₺12,29 | +2,76 % | ₺12,01 | ₺12,29 | ₺11,94 | 19,22M |
| 2026-08-12 | ₺11,96 | -3,63 % | ₺12,42 | ₺12,45 | ₺11,96 | 34,27M |
| 2026-08-11 | ₺12,41 | +1,55 % | ₺12,25 | ₺12,50 | ₺12,08 | 20,06M |
| 2026-08-10 | ₺12,22 | -2,55 % | ₺12,54 | ₺12,73 | ₺12,15 | 25,12M |
| 2026-08-07 | ₺12,54 | -0,87 % | ₺12,71 | ₺12,75 | ₺12,44 | 17,84M |
| 2026-08-06 | ₺12,65 | +0,96 % | ₺12,62 | ₺12,80 | ₺12,57 | 21,25M |
| 2026-08-05 | ₺12,53 | -0,08 % | ₺12,50 | ₺12,62 | ₺12,36 | 19,22M |
| 2026-08-04 | ₺12,54 | +0,32 % | ₺12,53 | ₺12,56 | ₺12,35 | 17,30M |
| 2026-08-03 | ₺12,50 | -3,85 % | ₺13,10 | ₺13,28 | ₺12,50 | 25,46M |
| 2026-07-31 | ₺13,00 | +5,52 % | ₺12,40 | ₺13,02 | ₺12,23 | 53,20M |
| 2026-07-30 | ₺12,32 | +1,40 % | ₺12,10 | ₺12,43 | ₺12,07 | 15,13M |
| 2026-07-29 | ₺12,15 | -2,33 % | ₺12,44 | ₺12,55 | ₺12,13 | 17,48M |
| 2026-07-28 | ₺12,44 | 0,00 % | ₺12,41 | ₺12,61 | ₺12,35 | 16,58M |
| 2026-07-27 | ₺12,44 | +3,24 % | ₺12,21 | ₺12,64 | ₺12,21 | 31,08M |
| 2026-07-24 | ₺12,05 | +0,33 % | ₺12,01 | ₺12,23 | ₺11,81 | 29,25M |
| 2026-07-23 | ₺12,01 | +0,33 % | ₺11,98 | ₺12,15 | ₺11,94 | 16,64M |
| 2026-07-22 | ₺11,97 | -0,33 % | ₺12,01 | ₺12,17 | ₺11,81 | 22,14M |
| 2026-07-21 | ₺12,01 | -4,61 % | ₺12,65 | ₺12,65 | ₺12,01 | 21,33M |
| 2026-07-20 | ₺12,59 | +1,78 % | ₺12,46 | ₺12,63 | ₺12,37 | 19,76M |
| 2026-07-17 | ₺12,37 | +1,98 % | ₺12,12 | ₺12,43 | ₺12,09 | 26,66M |
| 2026-07-16 | ₺12,13 | +2,02 % | ₺12,00 | ₺12,18 | ₺11,95 | 19,13M |
| 2026-07-14 | ₺11,89 | +2,68 % | ₺11,58 | ₺12,00 | ₺11,54 | 22,09M |
| 2026-07-13 | ₺11,58 | -1,53 % | ₺11,73 | ₺11,79 | ₺11,51 | 13,76M |
| 2026-07-10 | ₺11,76 | +0,68 % | ₺11,74 | ₺11,90 | ₺11,58 | 12,52M |
| 2026-07-09 | ₺11,68 | +2,46 % | ₺11,51 | ₺12,29 | ₺11,22 | 21,67M |
| 2026-07-08 | ₺11,40 | -4,92 % | ₺11,99 | ₺11,99 | ₺11,40 | 22,62M |
| 2026-07-07 | ₺11,99 | +1,27 % | ₺11,84 | ₺12,10 | ₺11,76 | 20,46M |
| 2026-07-06 | ₺11,84 | -2,55 % | ₺12,15 | ₺12,51 | ₺11,77 | 24,42M |
| 2026-07-03 | ₺12,15 | +2,88 % | ₺11,88 | ₺12,48 | ₺11,80 | 40,71M |
| 2026-07-02 | ₺11,81 | -0,84 % | ₺11,92 | ₺12,09 | ₺11,71 | 17,15M |
| 2026-07-01 | ₺11,91 | -1,57 % | ₺12,15 | ₺12,16 | ₺11,91 | 23,63M |
| 2026-06-30 | ₺12,10 | +2,63 % | ₺11,89 | ₺12,19 | ₺11,69 | 32,34M |
| 2026-06-29 | ₺11,79 | +1,38 % | ₺11,70 | ₺11,99 | ₺11,60 | 21,77M |
| 2026-06-26 | ₺11,63 | +1,13 % | ₺11,51 | ₺11,75 | ₺11,39 | 19,94M |
| 2026-06-25 | ₺11,50 | -0,95 % | ₺11,68 | ₺11,79 | ₺11,44 | 13,33M |
| 2026-06-24 | ₺11,61 | -2,11 % | ₺11,88 | ₺11,97 | ₺11,49 | 19,21M |
| 2026-06-23 | ₺11,86 | -3,81 % | ₺12,22 | ₺12,28 | ₺11,78 | 27,27M |
| 2026-06-22 | ₺12,33 | +4,58 % | ₺11,83 | ₺12,33 | ₺11,83 | 31,47M |
| 2026-06-19 | ₺11,79 | -3,12 % | ₺12,00 | ₺12,12 | ₺11,69 | 22,95M |
| 2026-06-18 | ₺12,17 | -0,98 % | ₺12,36 | ₺12,43 | ₺11,94 | 28,76M |
| 2026-06-17 | ₺12,29 | -1,99 % | ₺12,58 | ₺12,79 | ₺12,25 | 41,84M |
| 2026-06-16 | ₺12,54 | +4,33 % | ₺12,08 | ₺12,60 | ₺12,01 | 62,42M |
| 2026-06-15 | ₺12,02 | +8,09 % | ₺11,29 | ₺12,12 | ₺11,29 | 58,94M |
| 2026-06-12 | ₺11,12 | +2,49 % | ₺11,00 | ₺11,19 | ₺10,87 | 24,40M |
| 2026-06-11 | ₺10,85 | +0,65 % | ₺10,78 | ₺10,96 | ₺10,51 | 16,55M |
| 2026-06-10 | ₺10,78 | -2,27 % | ₺11,03 | ₺11,08 | ₺10,76 | 16,15M |
| 2026-06-09 | ₺11,03 | -1,34 % | ₺11,16 | ₺11,38 | ₺10,97 | 27,16M |
| 2026-06-08 | ₺11,18 | +4,98 % | ₺10,59 | ₺11,23 | ₺10,51 | 38,77M |
| 2026-06-05 | ₺10,65 | -0,93 % | ₺10,85 | ₺11,15 | ₺10,63 | 29,69M |
| 2026-06-04 | ₺10,75 | +1,80 % | ₺10,57 | ₺10,95 | ₺10,41 | 18,25M |
| 2026-06-03 | ₺10,56 | -2,76 % | ₺10,87 | ₺10,96 | ₺10,33 | 19,79M |
| 2026-06-02 | ₺10,86 | +3,72 % | ₺10,56 | ₺10,89 | ₺10,55 | 20,53M |
| 2026-06-01 | ₺10,47 | +0,48 % | ₺10,51 | ₺10,65 | ₺10,43 | 22,22M |
| 2026-05-29 | ₺10,42 | 0,00 % | ₺10,42 | ₺10,42 | ₺10,42 | 0 |
| 2026-05-28 | ₺10,42 | 0,00 % | ₺10,42 | ₺10,42 | ₺10,42 | 0 |