AKSA
AKSA AKRİLİK KİMYA SANAYİİ A.Ş. (AKSA)
10.390
₺
+0.020 (%+0.19)
AKSA: AKSA AKRİLİK KİMYA SANAYİİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for AKSA AKRİLİK KİMYA SANAYİİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 9.9884
CLOSE 9.9678
Low
LOW 8.1313
High
HIGH 12.3435
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 11.6653 | 11.6653 | 11.2584 | 11.2855 |
| 01/02/2025 | 11.2855 | 11.3941 | 11.0595 | 11.1137 |
| 01/05/2025 | 11.1137 | 11.1589 | 10.96 | 10.9871 |
| 01/06/2025 | 10.9961 | 11.1228 | 10.5802 | 10.5802 |
| 01/07/2025 | 10.5802 | 10.6616 | 10.3903 | 10.3993 |
| 01/08/2025 | 10.4897 | 10.6434 | 10.4174 | 10.4988 |
| 01/09/2025 | 10.544 | 11.0685 | 10.5259 | 10.5802 |
| 01/12/2025 | 10.5802 | 10.6163 | 10.0015 | 10.0466 |
| 01/13/2025 | 10.0648 | 10.3089 | 9.9472 | 10.0648 |
| 01/14/2025 | 10.0738 | 10.1732 | 9.8387 | 10.0919 |
| 01/15/2025 | 10.1461 | 10.2456 | 9.8568 | 9.9652 |
| 01/16/2025 | 10.0015 | 10.0919 | 9.8748 | 10.0105 |
| 01/19/2025 | 10.1009 | 10.2275 | 9.9834 | 10.0285 |
| 01/20/2025 | 10.0195 | 10.0195 | 9.703 | 9.7392 |
| 01/21/2025 | 9.7392 | 9.7934 | 9.3956 | 9.495 |
| 01/22/2025 | 9.5041 | 9.7754 | 9.5041 | 9.6307 |
| 01/23/2025 | 9.6307 | 10.0466 | 9.6126 | 9.9472 |
| 01/26/2025 | 9.9652 | 10.1099 | 9.7573 | 9.9201 |
| 01/27/2025 | 9.9201 | 10.0105 | 9.8568 | 9.9472 |
| 01/28/2025 | 9.9834 | 10.2185 | 9.911 | 10.0828 |
| 01/29/2025 | 10.1552 | 10.2818 | 10.1009 | 10.2366 |
| 01/30/2025 | 10.2366 | 10.6163 | 10.2366 | 10.4355 |
| 02/02/2025 | 10.4355 | 10.6434 | 10.1642 | 10.4536 |
| 02/03/2025 | 10.5079 | 10.6254 | 10.4174 | 10.5621 |
| 02/04/2025 | 10.5169 | 10.5621 | 10.2908 | 10.4536 |
| 02/05/2025 | 10.4897 | 10.8334 | 10.4897 | 10.7881 |
| 02/06/2025 | 10.8514 | 10.9419 | 10.6434 | 10.8514 |
| 02/09/2025 | 10.8605 | 10.951 | 10.6616 | 10.7158 |
| 02/10/2025 | 10.7068 | 10.8153 | 10.5169 | 10.6887 |
| 02/11/2025 | 10.7158 | 10.7701 | 10.2275 | 10.3089 |
| 02/12/2025 | 10.336 | 10.4265 | 10.2275 | 10.2275 |
| 02/13/2025 | 10.2275 | 10.4265 | 10.2275 | 10.2908 |
| 02/16/2025 | 10.2908 | 10.4536 | 10.2908 | 10.4446 |
| 02/17/2025 | 10.2185 | 10.8605 | 10.1009 | 10.8063 |
| 02/18/2025 | 10.8063 | 11.5569 | 10.752 | 11.3759 |
| 02/19/2025 | 11.4393 | 12 | 11.2765 | 11.8462 |
| 02/20/2025 | 11.8462 | 11.9818 | 11.6563 | 11.792 |
| 02/23/2025 | 11.8371 | 12.1808 | 11.5387 | 11.8281 |
| 02/24/2025 | 11.8281 | 11.9818 | 11.5569 | 11.611 |
| 02/25/2025 | 11.6473 | 11.7739 | 11.3759 | 11.6653 |
| 02/26/2025 | 11.6653 | 12.0361 | 11.6292 | 11.7739 |
| 02/27/2025 | 11.7829 | 12 | 11.5659 | 11.7377 |
| 03/02/2025 | 11.801 | 11.8643 | 11.4845 | 11.5026 |
| 03/03/2025 | 11.5026 | 11.7196 | 11.3669 | 11.385 |
| 03/04/2025 | 11.4845 | 11.7467 | 11.4031 | 11.6563 |
| 03/05/2025 | 11.7739 | 12.0451 | 11.6653 | 11.9547 |
| 03/06/2025 | 11.9547 | 12.3435 | 11.9095 | 12.0723 |
| 03/09/2025 | 12.0723 | 12.3255 | 11.9186 | 12.0271 |
| 03/10/2025 | 11.3941 | 12.0632 | 11.3941 | 11.602 |
| 03/11/2025 | 11.6473 | 11.801 | 11.5569 | 11.6653 |
| 03/12/2025 | 11.6834 | 11.8914 | 11.6834 | 11.7557 |
| 03/13/2025 | 11.8462 | 11.9457 | 11.6925 | 11.7106 |
| 03/16/2025 | 11.7196 | 11.801 | 11.4845 | 11.4935 |
| 03/17/2025 | 11.5026 | 11.5659 | 11.1047 | 11.2584 |
| 03/18/2025 | 10.3903 | 10.8695 | 10.1371 | 10.2004 |
| 03/19/2025 | 10.1732 | 10.5079 | 9.9924 | 10.1732 |
| 03/20/2025 | 10.1732 | 10.1732 | 9.3142 | 9.5674 |
| 03/23/2025 | 9.5674 | 10.0648 | 9.3866 | 10.0105 |
| 03/24/2025 | 10.0105 | 10.4174 | 10.0105 | 10.3179 |
| 03/25/2025 | 10.2636 | 10.2636 | 9.9472 | 10.0466 |
| 03/26/2025 | 10.0557 | 10.2185 | 9.911 | 9.9201 |
| 03/27/2025 | 9.9201 | 10.1371 | 9.8115 | 10.1009 |
| 04/01/2025 | 10.1009 | 10.119 | 9.8115 | 9.8297 |
| 04/02/2025 | 9.8297 | 10.2275 | 9.8115 | 10.0015 |
| 04/03/2025 | 10.0466 | 10.1461 | 9.8205 | 9.8568 |
| 04/06/2025 | 9.7664 | 9.8748 | 9.3323 | 9.7482 |
| 04/07/2025 | 9.8568 | 10.0466 | 9.8568 | 9.9472 |
| 04/08/2025 | 9.8115 | 9.9472 | 9.6759 | 9.7211 |
| 04/09/2025 | 9.9834 | 10.0195 | 9.7934 | 9.7934 |
| 04/10/2025 | 9.7934 | 9.911 | 9.7573 | 9.8297 |
| 04/13/2025 | 9.8477 | 10.1371 | 9.8477 | 9.8748 |
| 04/14/2025 | 9.9291 | 9.9472 | 9.7211 | 9.7482 |
| 04/15/2025 | 9.7392 | 9.8477 | 9.4679 | 9.486 |
| 04/16/2025 | 9.486 | 9.703 | 9.3956 | 9.6578 |
| 04/17/2025 | 9.6578 | 9.703 | 9.4407 | 9.495 |
| 04/20/2025 | 9.495 | 9.6217 | 9.3956 | 9.4227 |
| 04/21/2025 | 9.4679 | 9.486 | 9.0429 | 9.0881 |
| 04/23/2025 | 9.0881 | 9.1966 | 8.9886 | 9.1605 |
| 04/24/2025 | 9.1695 | 9.269 | 9.0339 | 9.0791 |
| 04/27/2025 | 9.0791 | 9.1333 | 8.9072 | 8.9344 |
| 04/28/2025 | 8.9072 | 9.0519 | 8.8711 | 8.8711 |
| 04/29/2025 | 8.8621 | 8.9072 | 8.6178 | 8.645 |
| 05/01/2025 | 8.6902 | 8.9525 | 8.6902 | 8.9253 |
| 05/04/2025 | 8.9344 | 9.0158 | 8.7988 | 8.8168 |
| 05/05/2025 | 8.7988 | 9.0339 | 8.7897 | 8.853 |
| 05/06/2025 | 8.8259 | 8.853 | 8.5274 | 8.636 |
| 05/07/2025 | 8.6088 | 8.6269 | 8.419 | 8.4823 |
| 05/08/2025 | 8.4823 | 8.6269 | 8.4099 | 8.5908 |
| 05/11/2025 | 8.8259 | 9.3323 | 8.7535 | 9.287 |
| 05/12/2025 | 9.3232 | 9.4498 | 9.0972 | 9.4137 |
| 05/13/2025 | 9.4137 | 9.6488 | 9.1966 | 9.3142 |
| 05/14/2025 | 9.3232 | 9.3866 | 9.061 | 9.1605 |
| 05/15/2025 | 9.1695 | 9.2599 | 9.07 | 9.2419 |
| 05/19/2025 | 9.3232 | 9.3775 | 9.1876 | 9.2509 |
| 05/20/2025 | 9.3837 | 9.4596 | 9.175 | 9.3647 |
| 05/21/2025 | 9.3932 | 9.4406 | 9.2509 | 9.3268 |
| 05/22/2025 | 9.3173 | 9.4122 | 9.2034 | 9.2034 |
| 05/25/2025 | 9.2224 | 9.2888 | 8.9568 | 8.9662 |
| 05/26/2025 | 8.9662 | 8.9757 | 8.7765 | 8.786 |
| 05/27/2025 | 8.7575 | 8.8144 | 8.6531 | 8.6531 |
| 05/28/2025 | 8.8144 | 8.8144 | 8.5488 | 8.6152 |
| 05/29/2025 | 8.6152 | 8.7006 | 8.5298 | 8.6152 |
| 06/01/2025 | 8.5867 | 8.9757 | 8.5013 | 8.5772 |
| 06/02/2025 | 8.6152 | 8.9662 | 8.6152 | 8.7575 |
| 06/03/2025 | 8.7575 | 8.9568 | 8.729 | 8.9188 |
| 06/04/2025 | 8.9947 | 9.0896 | 8.9093 | 8.9947 |
| 06/09/2025 | 9.0516 | 9.175 | 9.0421 | 9.0801 |
| 06/10/2025 | 9.0801 | 9.2604 | 8.9947 | 9.156 |
| 06/11/2025 | 9.118 | 9.118 | 8.7575 | 8.8144 |
| 06/12/2025 | 8.5393 | 8.6531 | 8.378 | 8.5867 |
| 06/15/2025 | 8.5488 | 8.7955 | 8.4539 | 8.729 |
| 06/16/2025 | 8.7006 | 8.8429 | 8.5583 | 8.5867 |
| 06/17/2025 | 8.5393 | 8.5583 | 8.3211 | 8.378 |
| 06/18/2025 | 8.4064 | 8.4729 | 8.1787 | 8.1787 |
| 06/19/2025 | 8.2451 | 8.4444 | 8.1977 | 8.4444 |
| 06/22/2025 | 8.34 | 8.34 | 8.1313 | 8.2072 |
| 06/23/2025 | 8.5298 | 8.5772 | 8.4159 | 8.5108 |
| 06/24/2025 | 8.5108 | 8.6911 | 8.4823 | 8.4918 |
| 06/25/2025 | 8.4918 | 8.5677 | 8.4349 | 8.4349 |
| 06/26/2025 | 8.4349 | 8.4823 | 8.2831 | 8.4254 |
| 06/29/2025 | 8.4254 | 8.7955 | 8.397 | 8.7101 |
| 06/30/2025 | 8.7101 | 8.9188 | 8.6531 | 8.8239 |
| 07/01/2025 | 8.8239 | 9.194 | 8.8144 | 8.8903 |
| 07/02/2025 | 8.9662 | 9.0801 | 8.9093 | 8.9473 |
| 07/03/2025 | 8.9568 | 9.118 | 8.8714 | 8.9757 |
| 07/06/2025 | 8.8903 | 8.9473 | 8.786 | 8.8903 |
| 07/07/2025 | 8.9283 | 8.9662 | 8.5867 | 8.6531 |
| 07/08/2025 | 8.6247 | 8.8049 | 8.6152 | 8.729 |
| 07/09/2025 | 8.7765 | 8.9188 | 8.7765 | 8.8903 |
| 07/10/2025 | 8.8998 | 9.0137 | 8.7765 | 8.8714 |
| 07/13/2025 | 8.8714 | 8.9473 | 8.729 | 8.7385 |
| 07/15/2025 | 8.7385 | 8.8619 | 8.5677 | 8.6816 |
| 07/16/2025 | 8.6816 | 8.8619 | 8.6816 | 8.8524 |
| 07/17/2025 | 8.8524 | 9.137 | 8.8239 | 8.9947 |
| 07/20/2025 | 9.0327 | 9.118 | 8.9852 | 9.0516 |
| 07/21/2025 | 9.0706 | 9.118 | 8.9283 | 8.9568 |
| 07/22/2025 | 8.9568 | 9.0516 | 8.8524 | 8.9473 |
| 07/23/2025 | 8.9662 | 9.2129 | 8.9283 | 9.156 |
| 07/24/2025 | 9.2319 | 9.2509 | 9.0421 | 9.1465 |
| 07/27/2025 | 9.1845 | 9.2509 | 9.0137 | 9.0327 |
| 07/28/2025 | 9.0327 | 9.0801 | 8.9093 | 8.9188 |
| 07/29/2025 | 8.9188 | 9.1086 | 8.8903 | 8.9947 |
| 07/30/2025 | 9.0327 | 9.1845 | 8.9757 | 9.0232 |
| 07/31/2025 | 9.0327 | 9.6684 | 9.0327 | 9.6019 |
| 08/03/2025 | 9.6873 | 9.8676 | 9.526 | 9.5735 |
| 08/04/2025 | 9.6494 | 9.7632 | 9.4312 | 9.5355 |
| 08/05/2025 | 9.5355 | 9.6778 | 9.3742 | 9.6684 |
| 08/06/2025 | 9.6684 | 9.7917 | 9.583 | 9.6114 |
| 08/07/2025 | 9.6114 | 9.6494 | 9.4786 | 9.5355 |
| 08/10/2025 | 9.5355 | 9.7158 | 9.526 | 9.6684 |
| 08/11/2025 | 9.6778 | 9.7063 | 9.4976 | 9.5545 |
| 08/12/2025 | 9.583 | 9.6114 | 9.4596 | 9.4881 |
| 08/13/2025 | 9.5355 | 9.5355 | 9.3458 | 9.3837 |
| 08/14/2025 | 9.4027 | 9.4691 | 9.3458 | 9.4027 |
| 08/17/2025 | 9.4217 | 9.6494 | 9.4027 | 9.6019 |
| 08/18/2025 | 9.4881 | 9.526 | 9.175 | 9.4217 |
| 08/19/2025 | 9.4596 | 9.8202 | 9.3078 | 9.7822 |
| 08/20/2025 | 9.8486 | 9.8866 | 9.6494 | 9.7443 |
| 08/21/2025 | 9.7917 | 10.0858 | 9.7443 | 10.0099 |
| 08/24/2025 | 10.1238 | 10.5413 | 10.0099 | 10.4179 |
| 08/25/2025 | 10.4654 | 10.6267 | 10.2756 | 10.2756 |
| 08/26/2025 | 10.2756 | 10.5318 | 10.2376 | 10.2566 |
| 08/27/2025 | 10.2661 | 10.4179 | 10.2471 | 10.2661 |
| 08/28/2025 | 10.2661 | 10.2946 | 10.0004 | 10.0384 |
| 08/31/2025 | 10.0384 | 10.0858 | 9.8771 | 9.8961 |
| 09/01/2025 | 9.9245 | 10.0004 | 9.3363 | 9.5925 |
| 09/02/2025 | 9.5925 | 9.6114 | 9.3078 | 9.4596 |
| 09/03/2025 | 9.4976 | 9.953 | 9.4786 | 9.953 |
| 09/04/2025 | 10.0099 | 10.4369 | 9.9625 | 10.2566 |
| 09/07/2025 | 10.0858 | 10.3705 | 9.7727 | 9.915 |
| 09/08/2025 | 9.915 | 10.1617 | 9.6778 | 9.8676 |
| 09/09/2025 | 9.953 | 10.0669 | 9.7632 | 9.8012 |
| 09/10/2025 | 9.7917 | 9.9625 | 9.6304 | 9.6304 |
| 09/11/2025 | 9.6304 | 9.8202 | 9.4976 | 9.6968 |
| 09/14/2025 | 9.6494 | 10.4179 | 9.526 | 10.1428 |
| 09/15/2025 | 10.1902 | 10.3041 | 10.0858 | 10.2282 |
| 09/16/2025 | 10.2187 | 10.6836 | 10.1428 | 10.342 |
| 09/17/2025 | 10.4369 | 10.5413 | 10.1048 | 10.1712 |
| 09/18/2025 | 10.1807 | 10.342 | 10.0574 | 10.2376 |
| 09/21/2025 | 10.5508 | 10.8069 | 10.3705 | 10.75 |
| 09/22/2025 | 10.7215 | 10.9492 | 10.5792 | 10.7785 |
| 09/23/2025 | 10.7785 | 11.2054 | 10.6931 | 11.0631 |
| 09/24/2025 | 11.1485 | 11.2339 | 10.9018 | 11.0536 |
| 09/25/2025 | 11.0346 | 11.0346 | 10.6741 | 10.6741 |
| 09/28/2025 | 10.6741 | 10.8544 | 10.4843 | 10.5318 |
| 09/29/2025 | 10.5697 | 10.6551 | 10.4369 | 10.5033 |
| 09/30/2025 | 10.5223 | 10.9113 | 10.3989 | 10.9113 |
| 10/01/2025 | 10.9587 | 11.5944 | 10.788 | 11.3952 |
| 10/02/2025 | 11.3952 | 11.547 | 11.2054 | 11.2529 |
| 10/05/2025 | 11.3572 | 11.5185 | 11.158 | 11.158 |
| 10/06/2025 | 11.1675 | 11.8316 | 11.1675 | 11.547 |
| 10/07/2025 | 11.547 | 11.6514 | 11.3572 | 11.3572 |
| 10/08/2025 | 11.4331 | 11.7083 | 11.3193 | 11.4806 |
| 10/09/2025 | 11.4996 | 11.7652 | 11.4901 | 11.6514 |
| 10/12/2025 | 11.4426 | 11.5755 | 11.2339 | 11.2718 |
| 10/13/2025 | 11.3003 | 11.4237 | 10.7405 | 10.7405 |
| 10/14/2025 | 10.7595 | 11.6703 | 10.7595 | 11.3952 |
| 10/15/2025 | 11.3952 | 11.7178 | 11.1675 | 11.2149 |
| 10/16/2025 | 11.2149 | 11.7273 | 10.9208 | 11.5375 |
| 10/19/2025 | 11.5755 | 11.6703 | 11.3288 | 11.5375 |
| 10/20/2025 | 11.5375 | 11.6988 | 11.4426 | 11.4711 |
| 10/21/2025 | 11.4996 | 11.9075 | 11.4331 | 11.6419 |
| 10/22/2025 | 11.6609 | 11.7178 | 11.566 | 11.585 |
| 10/23/2025 | 11.6324 | 11.8981 | 11.6039 | 11.6798 |
| 10/26/2025 | 11.6893 | 11.8127 | 11.4426 | 11.4711 |
| 10/27/2025 | 11.4996 | 11.5185 | 11.3477 | 11.3477 |
| 10/29/2025 | 11.3667 | 11.8127 | 11.3667 | 11.7273 |
| 10/30/2025 | 11.7273 | 11.9835 | 11.585 | 11.7652 |
| 11/02/2025 | 11.7747 | 12.0024 | 11.566 | 11.5944 |
| 11/03/2025 | 11.5944 | 11.6893 | 11.0916 | 11.139 |
| 11/04/2025 | 11.1485 | 11.4616 | 10.9872 | 11.4426 |
| 11/05/2025 | 11.1485 | 11.1485 | 10.7026 | 10.731 |
| 11/06/2025 | 10.9872 | 10.9967 | 10.4938 | 10.5128 |
| 11/09/2025 | 10.5318 | 10.6456 | 10.3705 | 10.4748 |
| 11/10/2025 | 10.4748 | 10.5318 | 9.991 | 10.1523 |
| 11/11/2025 | 10.1807 | 10.3515 | 10.1617 | 10.2566 |
| 11/12/2025 | 10.2851 | 10.5128 | 10.2471 | 10.3989 |
| 11/13/2025 | 10.3989 | 10.4369 | 10.0858 | 10.1523 |
| 11/16/2025 | 10.2092 | 10.4369 | 10.1997 | 10.2851 |
| 11/17/2025 | 10.2092 | 10.323 | 10.1238 | 10.1523 |
| 11/18/2025 | 10.2282 | 10.2376 | 9.8297 | 9.8391 |
| 11/19/2025 | 9.8961 | 9.9435 | 9.7917 | 9.8107 |
| 11/20/2025 | 9.8107 | 9.8961 | 9.6778 | 9.8202 |
| 11/23/2025 | 9.8202 | 9.9056 | 9.8202 | 9.8297 |
| 11/24/2025 | 9.9056 | 9.9625 | 9.7917 | 9.7917 |
| 11/25/2025 | 9.8012 | 9.8391 | 9.6114 | 9.6494 |
| 11/26/2025 | 9.6494 | 9.7253 | 9.583 | 9.5925 |
| 11/27/2025 | 9.6304 | 9.7063 | 9.4976 | 9.6399 |
| 11/30/2025 | 9.6968 | 9.9435 | 9.6778 | 9.9435 |
| 12/01/2025 | 9.9625 | 10.0099 | 9.8107 | 9.8581 |
| 12/02/2025 | 9.8961 | 9.991 | 9.7727 | 9.8676 |
| 12/03/2025 | 9.9056 | 10.1807 | 9.7443 | 10.1143 |
| 12/04/2025 | 10.0099 | 10.0099 | 9.6968 | 9.7253 |
| 12/07/2025 | 9.7443 | 9.8391 | 9.6589 | 9.6778 |
| 12/08/2025 | 9.6873 | 9.7443 | 9.583 | 9.6209 |
| 12/09/2025 | 9.6399 | 9.6778 | 9.5355 | 9.5355 |
| 12/10/2025 | 9.564 | 9.6304 | 9.5071 | 9.5545 |
| 12/11/2025 | 9.5925 | 9.7158 | 9.5355 | 9.564 |
| 12/14/2025 | 9.6019 | 9.6873 | 9.6019 | 9.6684 |
| 12/15/2025 | 9.6968 | 9.7158 | 9.564 | 9.6019 |
| 12/16/2025 | 9.6494 | 9.7632 | 9.564 | 9.7348 |
| 12/17/2025 | 9.8297 | 9.8391 | 9.6114 | 9.6399 |
| 12/18/2025 | 9.6399 | 9.6589 | 9.5355 | 9.583 |
| 12/21/2025 | 9.583 | 9.6399 | 9.4027 | 9.4217 |
| 12/22/2025 | 9.4217 | 9.4406 | 9.2604 | 9.3647 |
| 12/23/2025 | 9.3647 | 9.4122 | 9.2319 | 9.3363 |
| 12/24/2025 | 9.3742 | 9.583 | 9.3742 | 9.4596 |
| 12/25/2025 | 9.4881 | 9.5071 | 9.2888 | 9.3268 |
| 12/28/2025 | 9.3458 | 9.3647 | 9.2129 | 9.2129 |
| 12/29/2025 | 9.2224 | 9.4501 | 9.194 | 9.4217 |
| 12/30/2025 | 9.4691 | 9.6494 | 9.3173 | 9.3173 |