AKSA: AKSA AKRİLİK KİMYA SANAYİİ A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.3344

CLOSE 0.3334

Low

LOW 0.2066

High

HIGH 0.4898

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.3446	0.3612	0.3446	0.3577
01/02/2018	0.3591	0.3781	0.3591	0.3709
01/03/2018	0.3698	0.38	0.3524	0.3692
01/04/2018	0.3706	0.3794	0.3684	0.3738
01/07/2018	0.3749	0.3806	0.3749	0.3797
01/08/2018	0.3821	0.3826	0.3652	0.3655
01/09/2018	0.3658	0.3711	0.3625	0.3698
01/10/2018	0.3706	0.3772	0.3666	0.374
01/11/2018	0.3759	0.3765	0.369	0.37
01/14/2018	0.3687	0.3756	0.3561	0.3561
01/15/2018	0.3553	0.3658	0.3537	0.3658
01/16/2018	0.3655	0.377	0.3655	0.3703
01/17/2018	0.3719	0.374	0.3666	0.3681
01/18/2018	0.369	0.3753	0.3639	0.3709
01/21/2018	0.3709	0.3821	0.3672	0.3778
01/22/2018	0.3791	0.3874	0.3772	0.3824
01/23/2018	0.3828	0.3974	0.3821	0.3955
01/24/2018	0.3955	0.3995	0.3778	0.3826
01/25/2018	0.3828	0.3893	0.3807	0.3837
01/28/2018	0.3864	0.404	0.38	0.4018
01/29/2018	0.3997	0.4054	0.3941	0.3952
01/30/2018	0.3968	0.4091	0.3943	0.4002
01/31/2018	0.4016	0.4102	0.4016	0.4061
02/01/2018	0.4067	0.4083	0.3974	0.4008
02/04/2018	0.3999	0.3999	0.3903	0.3955
02/05/2018	0.3877	0.3955	0.3794	0.3946
02/06/2018	0.3965	0.3974	0.3864	0.392
02/07/2018	0.392	0.392	0.3768	0.3824
02/08/2018	0.3768	0.3815	0.3706	0.3762
02/11/2018	0.38	0.3918	0.3789	0.3915
02/12/2018	0.3918	0.3976	0.3837	0.3866
02/13/2018	0.3862	0.3906	0.3775	0.3824
02/14/2018	0.384	0.3887	0.3809	0.388
02/15/2018	0.3884	0.393	0.3847	0.3903
02/18/2018	0.4013	0.4016	0.3949	0.4013
02/19/2018	0.4013	0.4043	0.3896	0.3943
02/20/2018	0.3981	0.4096	0.3968	0.4096
02/21/2018	0.4096	0.4214	0.4072	0.4214
02/22/2018	0.4235	0.4278	0.4128	0.4174
02/25/2018	0.4206	0.4259	0.4163	0.4195
02/26/2018	0.418	0.4209	0.4134	0.4134
02/27/2018	0.4128	0.4174	0.4096	0.4121
02/28/2018	0.4121	0.4161	0.4054	0.4121
03/01/2018	0.4147	0.4182	0.4086	0.4121
03/04/2018	0.4147	0.4198	0.4125	0.4198
03/05/2018	0.4209	0.4217	0.4161	0.4191
03/06/2018	0.4187	0.4191	0.4105	0.4155
03/07/2018	0.4158	0.418	0.4134	0.4169
03/08/2018	0.4139	0.4209	0.4113	0.4158
03/11/2018	0.4177	0.4254	0.4158	0.4222
03/12/2018	0.4228	0.4262	0.4191	0.4259
03/13/2018	0.4272	0.4319	0.4254	0.4281
03/14/2018	0.4289	0.4291	0.4241	0.4262
03/15/2018	0.4262	0.4294	0.4214	0.4262
03/18/2018	0.4268	0.4455	0.4268	0.4455
03/19/2018	0.4476	0.4495	0.4399	0.4406
03/20/2018	0.4428	0.4479	0.4402	0.442
03/21/2018	0.4434	0.4568	0.4431	0.4462
03/22/2018	0.4442	0.4616	0.4415	0.4591
03/25/2018	0.4621	0.4773	0.4621	0.4653
03/26/2018	0.4655	0.4666	0.4452	0.4503
03/27/2018	0.4503	0.4554	0.434	0.4402
03/28/2018	0.4439	0.4479	0.4381	0.4479
03/29/2018	0.4509	0.4509	0.4437	0.4439
04/01/2018	0.4455	0.4506	0.4418	0.4455
04/02/2018	0.4465	0.4481	0.4362	0.4447
04/03/2018	0.4533	0.4533	0.4284	0.451
04/04/2018	0.451	0.4544	0.445	0.4516
04/05/2018	0.4536	0.4671	0.4461	0.4665
04/08/2018	0.4674	0.468	0.4361	0.4527
04/09/2018	0.4558	0.4558	0.4289	0.445
04/10/2018	0.4441	0.449	0.426	0.4412
04/11/2018	0.4412	0.4501	0.4395	0.449
04/12/2018	0.4504	0.4504	0.4421	0.4461
04/15/2018	0.4461	0.4539	0.445	0.4507
04/16/2018	0.4527	0.4561	0.4346	0.4436
04/17/2018	0.4453	0.4619	0.4419	0.4619
04/18/2018	0.4619	0.4734	0.4565	0.4699
04/19/2018	0.4705	0.4771	0.4693	0.4732
04/23/2018	0.4732	0.4874	0.4688	0.4874
04/24/2018	0.4877	0.4898	0.461	0.4636
04/25/2018	0.4674	0.4734	0.4493	0.4576
04/26/2018	0.4576	0.4599	0.4439	0.4439
04/29/2018	0.4235	0.4235	0.3765	0.3815
05/01/2018	0.3829	0.385	0.3623	0.3641
05/02/2018	0.3661	0.3707	0.3529	0.3529
05/03/2018	0.3517	0.3672	0.3494	0.3589
05/06/2018	0.3589	0.3589	0.3371	0.3371
05/07/2018	0.3377	0.3394	0.3188	0.319
05/08/2018	0.3012	0.3584	0.3012	0.3432
05/09/2018	0.3449	0.3469	0.3293	0.3364
05/10/2018	0.3351	0.3466	0.3316	0.3325
05/13/2018	0.3325	0.3397	0.3316	0.3368
05/14/2018	0.3354	0.3357	0.3256	0.3293
05/15/2018	0.332	0.3457	0.3286	0.3325
05/16/2018	0.334	0.3418	0.333	0.3371
05/17/2018	0.3374	0.342	0.3327	0.334
05/20/2018	0.334	0.3509	0.3323	0.3422
05/21/2018	0.3438	0.3486	0.3411	0.344
05/22/2018	0.3411	0.3459	0.3357	0.3397
05/23/2018	0.3472	0.3472	0.3364	0.3364
05/24/2018	0.3371	0.3401	0.3351	0.3351
05/27/2018	0.3405	0.3435	0.3377	0.3414
05/28/2018	0.3418	0.342	0.3368	0.338
05/29/2018	0.3385	0.3411	0.3337	0.3371
05/30/2018	0.3383	0.3385	0.331	0.331
05/31/2018	0.332	0.3357	0.3273	0.334
06/03/2018	0.334	0.3388	0.3325	0.3351
06/04/2018	0.3354	0.3364	0.3308	0.3337
06/05/2018	0.333	0.3357	0.3265	0.3283
06/06/2018	0.3286	0.3327	0.3262	0.33
06/07/2018	0.3293	0.3303	0.3193	0.321
06/10/2018	0.321	0.3222	0.3115	0.3185
06/11/2018	0.3185	0.3276	0.3139	0.3139
06/12/2018	0.3139	0.3164	0.3061	0.3075
06/13/2018	0.3102	0.3198	0.3064	0.3153
06/17/2018	0.3153	0.3185	0.3133	0.3181
06/18/2018	0.3156	0.3193	0.3133	0.3161
06/19/2018	0.3168	0.3202	0.3153	0.319
06/20/2018	0.3181	0.3256	0.3179	0.3234
06/21/2018	0.3222	0.3259	0.3179	0.3236
06/24/2018	0.33	0.3401	0.3098	0.3107
06/25/2018	0.3115	0.3202	0.3112	0.3161
06/26/2018	0.3156	0.3296	0.3153	0.3242
06/27/2018	0.3248	0.3334	0.3248	0.3259
06/28/2018	0.33	0.3343	0.3265	0.3293
07/01/2018	0.3279	0.3371	0.3256	0.3345
07/02/2018	0.3385	0.3462	0.3343	0.3388
07/03/2018	0.3391	0.3442	0.3374	0.3425
07/04/2018	0.3435	0.35	0.3435	0.35
07/05/2018	0.35	0.3537	0.3455	0.3472
07/08/2018	0.3494	0.3512	0.3316	0.333
07/09/2018	0.3245	0.3313	0.3144	0.3153
07/10/2018	0.3127	0.3127	0.2915	0.297
07/11/2018	0.2975	0.3055	0.2915	0.2967
07/12/2018	0.2977	0.2997	0.2949	0.2987
07/15/2018	0.3001	0.3044	0.2987	0.2995
07/16/2018	0.3004	0.3047	0.2987	0.3041
07/17/2018	0.3055	0.3142	0.305	0.3105
07/18/2018	0.3105	0.317	0.3095	0.3095
07/19/2018	0.3105	0.3151	0.3098	0.3144
07/22/2018	0.3156	0.3216	0.3156	0.3161
07/23/2018	0.3168	0.3179	0.3007	0.3012
07/24/2018	0.3015	0.3102	0.3012	0.307
07/25/2018	0.3081	0.3133	0.3035	0.3115
07/26/2018	0.3093	0.311	0.305	0.3078
07/29/2018	0.3041	0.3242	0.3041	0.3242
07/30/2018	0.3228	0.3377	0.3193	0.3357
07/31/2018	0.3357	0.3438	0.33	0.33
08/01/2018	0.3213	0.3248	0.3098	0.3139
08/02/2018	0.3139	0.3256	0.3139	0.3256
08/05/2018	0.3251	0.331	0.3213	0.3296
08/06/2018	0.3288	0.3337	0.3265	0.3313
08/07/2018	0.3313	0.334	0.3271	0.3288
08/08/2018	0.3283	0.3347	0.3256	0.3279
08/09/2018	0.3213	0.3327	0.2946	0.3242
08/12/2018	0.3213	0.3283	0.2926	0.3193
08/13/2018	0.3225	0.3394	0.3208	0.3368
08/14/2018	0.3422	0.3425	0.307	0.307
08/15/2018	0.3124	0.319	0.299	0.299
08/16/2018	0.2997	0.307	0.2929	0.303
08/19/2018	0.3021	0.3085	0.2997	0.3055
08/26/2018	0.3112	0.317	0.3058	0.3151
08/27/2018	0.3185	0.3239	0.3156	0.323
08/28/2018	0.3185	0.3242	0.3156	0.3161
08/30/2018	0.3173	0.3268	0.3173	0.3198
09/02/2018	0.3198	0.3334	0.3198	0.3334
09/03/2018	0.3334	0.3354	0.3228	0.3271
09/04/2018	0.3271	0.331	0.3205	0.3228
09/05/2018	0.3239	0.331	0.3228	0.323
09/06/2018	0.323	0.3251	0.3185	0.3205
09/09/2018	0.3193	0.3253	0.311	0.3119
09/10/2018	0.3127	0.3139	0.3073	0.3075
09/11/2018	0.3095	0.3107	0.3012	0.3041
09/12/2018	0.3044	0.3102	0.2975	0.3055
09/13/2018	0.3085	0.3124	0.305	0.3067
09/16/2018	0.3067	0.3136	0.3044	0.3061
09/17/2018	0.3085	0.311	0.3055	0.307
09/18/2018	0.3085	0.3093	0.307	0.3081
09/19/2018	0.3081	0.3147	0.305	0.3107
09/20/2018	0.3098	0.3213	0.3098	0.3173
09/23/2018	0.3181	0.3253	0.3181	0.3245
09/24/2018	0.3248	0.3286	0.3198	0.3198
09/25/2018	0.307	0.3098	0.2886	0.2953
09/26/2018	0.297	0.297	0.2881	0.2882
09/27/2018	0.2889	0.2915	0.2875	0.2875
09/30/2018	0.2875	0.2889	0.2824	0.2824
10/01/2018	0.2835	0.2835	0.2757	0.2786
10/02/2018	0.2797	0.2901	0.2786	0.2811
10/03/2018	0.2852	0.2852	0.2665	0.2669
10/04/2018	0.2682	0.2689	0.2582	0.2631
10/07/2018	0.2633	0.265	0.2599	0.2603
10/08/2018	0.2616	0.2657	0.2591	0.2591
10/09/2018	0.2603	0.2623	0.2559	0.2582
10/10/2018	0.2582	0.2648	0.2562	0.2596
10/11/2018	0.2623	0.2645	0.2579	0.2645
10/14/2018	0.2669	0.2811	0.2654	0.2737
10/15/2018	0.2769	0.2821	0.2748	0.2748
10/16/2018	0.2757	0.2797	0.2757	0.2794
10/17/2018	0.2811	0.2811	0.276	0.2769
10/18/2018	0.2806	0.2821	0.276	0.2821
10/21/2018	0.2826	0.2845	0.2757	0.2786
10/22/2018	0.2754	0.2777	0.2694	0.2726
10/23/2018	0.2723	0.2757	0.264	0.264
10/24/2018	0.262	0.2633	0.2573	0.2576
10/25/2018	0.2706	0.2706	0.2568	0.2582
10/29/2018	0.2582	0.2586	0.2548	0.2562
10/30/2018	0.2593	0.2603	0.2559	0.2596
10/31/2018	0.253	0.2625	0.253	0.2611
11/01/2018	0.264	0.2694	0.2613	0.2648
11/04/2018	0.2642	0.2642	0.2568	0.2616
11/05/2018	0.2648	0.2648	0.2579	0.2599
11/06/2018	0.2599	0.2654	0.2579	0.2616
11/07/2018	0.2623	0.2682	0.2588	0.2603
11/08/2018	0.2599	0.2605	0.2511	0.253
11/11/2018	0.2553	0.2553	0.241	0.2416
11/12/2018	0.2416	0.2424	0.2383	0.2421
11/13/2018	0.2419	0.2508	0.241	0.2476
11/14/2018	0.2485	0.2502	0.2427	0.2454
11/15/2018	0.2471	0.2488	0.245	0.2467
11/18/2018	0.2471	0.2485	0.2433	0.2441
11/19/2018	0.2444	0.2461	0.2363	0.2363
11/20/2018	0.2363	0.2404	0.2324	0.2393
11/21/2018	0.2396	0.2478	0.2396	0.2454
11/22/2018	0.2458	0.2478	0.2441	0.2454
11/25/2018	0.2467	0.2539	0.2461	0.2511
11/26/2018	0.2536	0.2536	0.2396	0.2407
11/27/2018	0.2419	0.2433	0.2381	0.2381
11/28/2018	0.241	0.2438	0.2373	0.2373
11/29/2018	0.2383	0.2383	0.2356	0.2383
12/02/2018	0.2404	0.2424	0.239	0.2407
12/03/2018	0.2407	0.243	0.2346	0.2346
12/04/2018	0.2339	0.2356	0.2324	0.2332
12/05/2018	0.2346	0.2349	0.2319	0.2322
12/06/2018	0.2339	0.2339	0.2322	0.2326
12/09/2018	0.2324	0.2332	0.2275	0.2275
12/10/2018	0.2275	0.2289	0.2244	0.2266
12/11/2018	0.2272	0.2295	0.218	0.2192
12/12/2018	0.2204	0.2204	0.218	0.2187
12/13/2018	0.2195	0.2195	0.2111	0.2134
12/16/2018	0.2134	0.216	0.2072	0.2074
12/17/2018	0.208	0.2111	0.2066	0.2089
12/18/2018	0.2094	0.2163	0.2094	0.2149
12/19/2018	0.2163	0.2166	0.2109	0.2121
12/20/2018	0.2114	0.2131	0.2106	0.2121
12/23/2018	0.2121	0.2146	0.2114	0.2123
12/24/2018	0.2123	0.2149	0.2111	0.2141
12/25/2018	0.2141	0.2187	0.2131	0.2168
12/26/2018	0.2172	0.2197	0.2141	0.2141
12/27/2018	0.2134	0.2155	0.2129	0.2134
12/30/2018	0.2141	0.2163	0.2114	0.2141

Menu

Create your free account now!

AKSA: AKSA AKRİLİK KİMYA SANAYİİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

AKSA: AKSA AKRİLİK KİMYA SANAYİİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High