Aksa Akrilik Kimya Sanayii A.S. AKSA
BIST · Türkiye · Process Industries
₺10.31+0.06 (+0.59%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺10.31 | +0.59% | ₺10.30 | ₺10.50 | ₺10.30 | 6.12M |
| 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 |