AKSA
AKSA AKRİLİK KİMYA SANAYİİ A.Ş.
15:10:00
11.79 ₺
-0.380 (%-3.12)
Previous Close: 12.17·
Volatility: 3.530
Day Low₺11.69
Day High₺12.12
Market Data
Spot Rate
B:11.79
A:11.8
Week over week (WoW)
+6.03%
Month over month (MoM)
+13.15%
Year to date (YTD)
+26.54%
Year over year (YoY)
+40.73%
AKSA: AKSA AKRİLİK KİMYA SANAYİİ A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.297
CLOSE 0.2973
Low
LOW 0.2086
High
HIGH 0.4468
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.2146 | 0.2158 | 0.2121 | 0.2121 |
| 01/02/2019 | 0.2121 | 0.2143 | 0.2086 | 0.2086 |
| 01/03/2019 | 0.2089 | 0.2123 | 0.2089 | 0.2123 |
| 01/06/2019 | 0.2131 | 0.2151 | 0.2123 | 0.2141 |
| 01/07/2019 | 0.2141 | 0.2151 | 0.2114 | 0.2151 |
| 01/08/2019 | 0.2151 | 0.2187 | 0.2151 | 0.2175 |
| 01/09/2019 | 0.2158 | 0.2187 | 0.2155 | 0.2168 |
| 01/10/2019 | 0.2178 | 0.2197 | 0.2166 | 0.2166 |
| 01/13/2019 | 0.2166 | 0.2168 | 0.2134 | 0.2158 |
| 01/14/2019 | 0.2158 | 0.2183 | 0.2158 | 0.2168 |
| 01/15/2019 | 0.2168 | 0.2224 | 0.2166 | 0.2218 |
| 01/16/2019 | 0.2218 | 0.2281 | 0.2218 | 0.2255 |
| 01/17/2019 | 0.2258 | 0.2278 | 0.2249 | 0.227 |
| 01/20/2019 | 0.2275 | 0.2289 | 0.2249 | 0.2255 |
| 01/21/2019 | 0.2255 | 0.2275 | 0.2249 | 0.2266 |
| 01/22/2019 | 0.227 | 0.2278 | 0.2249 | 0.2272 |
| 01/23/2019 | 0.2275 | 0.2346 | 0.2275 | 0.2339 |
| 01/24/2019 | 0.2339 | 0.2424 | 0.2332 | 0.2396 |
| 01/27/2019 | 0.241 | 0.2461 | 0.2407 | 0.2419 |
| 01/28/2019 | 0.241 | 0.2433 | 0.2376 | 0.2424 |
| 01/29/2019 | 0.2424 | 0.2454 | 0.2421 | 0.2441 |
| 01/30/2019 | 0.245 | 0.2498 | 0.245 | 0.2488 |
| 01/31/2019 | 0.2491 | 0.2502 | 0.2454 | 0.2461 |
| 02/03/2019 | 0.2471 | 0.2485 | 0.2433 | 0.2464 |
| 02/04/2019 | 0.2467 | 0.2628 | 0.2464 | 0.2559 |
| 02/05/2019 | 0.2588 | 0.2697 | 0.2579 | 0.2679 |
| 02/06/2019 | 0.2682 | 0.2682 | 0.2603 | 0.264 |
| 02/07/2019 | 0.2625 | 0.2657 | 0.2586 | 0.2608 |
| 02/10/2019 | 0.2611 | 0.2645 | 0.2605 | 0.2642 |
| 02/11/2019 | 0.2642 | 0.2697 | 0.264 | 0.2697 |
| 02/12/2019 | 0.2697 | 0.2697 | 0.2616 | 0.2642 |
| 02/13/2019 | 0.2616 | 0.2662 | 0.2515 | 0.2568 |
| 02/14/2019 | 0.2591 | 0.2665 | 0.2576 | 0.2608 |
| 02/17/2019 | 0.2611 | 0.2631 | 0.2548 | 0.2548 |
| 02/18/2019 | 0.2559 | 0.2599 | 0.2519 | 0.2582 |
| 02/19/2019 | 0.2596 | 0.2723 | 0.2596 | 0.2608 |
| 02/20/2019 | 0.2625 | 0.2708 | 0.2596 | 0.2708 |
| 02/21/2019 | 0.2711 | 0.278 | 0.2711 | 0.2748 |
| 02/24/2019 | 0.2766 | 0.2811 | 0.2743 | 0.2751 |
| 02/25/2019 | 0.2748 | 0.2774 | 0.2728 | 0.276 |
| 02/26/2019 | 0.2766 | 0.2766 | 0.2697 | 0.2714 |
| 02/27/2019 | 0.2706 | 0.2746 | 0.2682 | 0.2703 |
| 02/28/2019 | 0.2697 | 0.2714 | 0.2679 | 0.2679 |
| 03/03/2019 | 0.2691 | 0.2711 | 0.2645 | 0.2671 |
| 03/04/2019 | 0.2674 | 0.2743 | 0.2674 | 0.2682 |
| 03/05/2019 | 0.2682 | 0.2743 | 0.2682 | 0.2714 |
| 03/06/2019 | 0.2714 | 0.2734 | 0.2588 | 0.2616 |
| 03/07/2019 | 0.2631 | 0.2631 | 0.2571 | 0.2605 |
| 03/10/2019 | 0.2613 | 0.264 | 0.2545 | 0.2568 |
| 03/11/2019 | 0.2576 | 0.2596 | 0.2548 | 0.255 |
| 03/12/2019 | 0.255 | 0.2783 | 0.2542 | 0.264 |
| 03/13/2019 | 0.264 | 0.2665 | 0.2611 | 0.264 |
| 03/14/2019 | 0.265 | 0.2737 | 0.2642 | 0.2699 |
| 03/17/2019 | 0.272 | 0.2737 | 0.2682 | 0.2697 |
| 03/18/2019 | 0.2699 | 0.2777 | 0.2699 | 0.2754 |
| 03/19/2019 | 0.2757 | 0.2769 | 0.2689 | 0.2706 |
| 03/20/2019 | 0.2723 | 0.2737 | 0.2674 | 0.2694 |
| 03/21/2019 | 0.2697 | 0.2708 | 0.2579 | 0.2582 |
| 03/24/2019 | 0.2582 | 0.2605 | 0.2519 | 0.2582 |
| 03/25/2019 | 0.2582 | 0.2677 | 0.2553 | 0.2593 |
| 03/26/2019 | 0.2593 | 0.2648 | 0.2474 | 0.2511 |
| 03/27/2019 | 0.2525 | 0.2568 | 0.2502 | 0.2525 |
| 03/28/2019 | 0.2545 | 0.2662 | 0.2533 | 0.2633 |
| 03/31/2019 | 0.2633 | 0.2734 | 0.2623 | 0.2714 |
| 04/01/2019 | 0.2697 | 0.2754 | 0.2671 | 0.2699 |
| 04/02/2019 | 0.2699 | 0.2769 | 0.2699 | 0.2766 |
| 04/03/2019 | 0.2791 | 0.2831 | 0.2771 | 0.2806 |
| 04/04/2019 | 0.2806 | 0.2882 | 0.2783 | 0.2875 |
| 04/07/2019 | 0.2889 | 0.2898 | 0.2821 | 0.2869 |
| 04/08/2019 | 0.2919 | 0.2919 | 0.2836 | 0.2836 |
| 04/09/2019 | 0.2839 | 0.2867 | 0.2774 | 0.2836 |
| 04/10/2019 | 0.2851 | 0.2855 | 0.2793 | 0.2801 |
| 04/11/2019 | 0.2801 | 0.2824 | 0.2762 | 0.2824 |
| 04/14/2019 | 0.2839 | 0.2871 | 0.2793 | 0.2793 |
| 04/15/2019 | 0.2793 | 0.2832 | 0.2787 | 0.2801 |
| 04/16/2019 | 0.2801 | 0.2859 | 0.2801 | 0.2826 |
| 04/17/2019 | 0.2826 | 0.2829 | 0.2807 | 0.2807 |
| 04/18/2019 | 0.2807 | 0.2816 | 0.2793 | 0.2804 |
| 04/21/2019 | 0.2797 | 0.2804 | 0.2778 | 0.2797 |
| 04/23/2019 | 0.2781 | 0.2787 | 0.2694 | 0.27 |
| 04/24/2019 | 0.2735 | 0.2735 | 0.2632 | 0.2632 |
| 04/25/2019 | 0.2645 | 0.2651 | 0.2581 | 0.2597 |
| 04/28/2019 | 0.2613 | 0.2674 | 0.2593 | 0.2671 |
| 04/29/2019 | 0.2671 | 0.2688 | 0.26 | 0.2626 |
| 05/01/2019 | 0.2626 | 0.2639 | 0.2593 | 0.2613 |
| 05/02/2019 | 0.2613 | 0.262 | 0.239 | 0.2548 |
| 05/05/2019 | 0.2548 | 0.2554 | 0.251 | 0.2548 |
| 05/06/2019 | 0.2484 | 0.2642 | 0.2474 | 0.2636 |
| 05/07/2019 | 0.2626 | 0.269 | 0.262 | 0.2626 |
| 05/08/2019 | 0.2626 | 0.2661 | 0.2604 | 0.262 |
| 05/09/2019 | 0.262 | 0.2674 | 0.262 | 0.2636 |
| 05/12/2019 | 0.2632 | 0.2688 | 0.2584 | 0.2613 |
| 05/13/2019 | 0.2616 | 0.2719 | 0.2574 | 0.2719 |
| 05/14/2019 | 0.2723 | 0.2733 | 0.2636 | 0.2678 |
| 05/15/2019 | 0.2707 | 0.2716 | 0.2674 | 0.269 |
| 05/16/2019 | 0.269 | 0.27 | 0.2649 | 0.269 |
| 05/19/2019 | 0.27 | 0.27 | 0.2649 | 0.2684 |
| 05/20/2019 | 0.2688 | 0.2688 | 0.2584 | 0.2604 |
| 05/21/2019 | 0.2623 | 0.2623 | 0.2558 | 0.2558 |
| 05/22/2019 | 0.2554 | 0.2587 | 0.2532 | 0.2581 |
| 05/23/2019 | 0.2606 | 0.2639 | 0.2581 | 0.2613 |
| 05/26/2019 | 0.2626 | 0.2674 | 0.2616 | 0.2651 |
| 05/27/2019 | 0.2661 | 0.2729 | 0.2651 | 0.2729 |
| 05/28/2019 | 0.2726 | 0.2771 | 0.2694 | 0.2735 |
| 05/29/2019 | 0.2758 | 0.2771 | 0.27 | 0.2739 |
| 05/30/2019 | 0.2768 | 0.2781 | 0.2707 | 0.2768 |
| 06/02/2019 | 0.2771 | 0.279 | 0.2758 | 0.2774 |
| 06/06/2019 | 0.2801 | 0.2804 | 0.2785 | 0.2797 |
| 06/09/2019 | 0.2793 | 0.2903 | 0.279 | 0.2855 |
| 06/10/2019 | 0.2862 | 0.289 | 0.2848 | 0.2883 |
| 06/11/2019 | 0.2887 | 0.2961 | 0.2878 | 0.2929 |
| 06/12/2019 | 0.2936 | 0.2941 | 0.2883 | 0.2887 |
| 06/13/2019 | 0.2903 | 0.2936 | 0.2878 | 0.2929 |
| 06/16/2019 | 0.2919 | 0.3016 | 0.2897 | 0.3003 |
| 06/17/2019 | 0.301 | 0.3055 | 0.298 | 0.3052 |
| 06/18/2019 | 0.3052 | 0.3093 | 0.3019 | 0.3019 |
| 06/19/2019 | 0.3071 | 0.3081 | 0.2984 | 0.2984 |
| 06/20/2019 | 0.2984 | 0.3016 | 0.2901 | 0.2949 |
| 06/23/2019 | 0.3 | 0.303 | 0.2926 | 0.2936 |
| 06/24/2019 | 0.2939 | 0.2984 | 0.2933 | 0.2936 |
| 06/25/2019 | 0.2936 | 0.2964 | 0.2906 | 0.2939 |
| 06/26/2019 | 0.2949 | 0.2991 | 0.2939 | 0.2964 |
| 06/27/2019 | 0.2964 | 0.3007 | 0.2949 | 0.2984 |
| 06/30/2019 | 0.3016 | 0.3016 | 0.2941 | 0.2968 |
| 07/01/2019 | 0.2972 | 0.3013 | 0.2958 | 0.2975 |
| 07/02/2019 | 0.2977 | 0.2991 | 0.2964 | 0.2975 |
| 07/03/2019 | 0.2975 | 0.2984 | 0.2941 | 0.2961 |
| 07/04/2019 | 0.2961 | 0.2964 | 0.2919 | 0.2926 |
| 07/07/2019 | 0.2871 | 0.2926 | 0.2864 | 0.2887 |
| 07/08/2019 | 0.2878 | 0.2919 | 0.2781 | 0.2781 |
| 07/09/2019 | 0.2781 | 0.2871 | 0.2774 | 0.2845 |
| 07/10/2019 | 0.2871 | 0.2883 | 0.282 | 0.2855 |
| 07/11/2019 | 0.2843 | 0.2878 | 0.2758 | 0.2771 |
| 07/15/2019 | 0.2778 | 0.2855 | 0.2765 | 0.2774 |
| 07/16/2019 | 0.2774 | 0.2832 | 0.2774 | 0.2824 |
| 07/17/2019 | 0.2809 | 0.2887 | 0.2809 | 0.2887 |
| 07/18/2019 | 0.2887 | 0.2941 | 0.2887 | 0.291 |
| 07/21/2019 | 0.2913 | 0.2968 | 0.2903 | 0.2945 |
| 07/22/2019 | 0.2949 | 0.2975 | 0.2939 | 0.2949 |
| 07/23/2019 | 0.2952 | 0.2997 | 0.2922 | 0.2956 |
| 07/24/2019 | 0.2958 | 0.3003 | 0.2929 | 0.2964 |
| 07/25/2019 | 0.2968 | 0.303 | 0.2958 | 0.3026 |
| 07/28/2019 | 0.303 | 0.3151 | 0.303 | 0.3113 |
| 07/29/2019 | 0.3123 | 0.3145 | 0.3068 | 0.311 |
| 07/30/2019 | 0.311 | 0.3113 | 0.3032 | 0.3052 |
| 07/31/2019 | 0.3052 | 0.3052 | 0.2964 | 0.2972 |
| 08/01/2019 | 0.2977 | 0.2994 | 0.2903 | 0.2903 |
| 08/04/2019 | 0.2903 | 0.2968 | 0.2829 | 0.2882 |
| 08/05/2019 | 0.2903 | 0.2936 | 0.2862 | 0.2864 |
| 08/06/2019 | 0.2901 | 0.2906 | 0.2832 | 0.2848 |
| 08/07/2019 | 0.2862 | 0.2968 | 0.2843 | 0.2964 |
| 08/08/2019 | 0.2903 | 0.2936 | 0.2752 | 0.2762 |
| 08/14/2019 | 0.2765 | 0.2768 | 0.2649 | 0.2649 |
| 08/15/2019 | 0.2661 | 0.2729 | 0.2639 | 0.2645 |
| 08/18/2019 | 0.2678 | 0.2694 | 0.2661 | 0.2674 |
| 08/19/2019 | 0.2678 | 0.2755 | 0.2678 | 0.2739 |
| 08/20/2019 | 0.2726 | 0.2742 | 0.2688 | 0.27 |
| 08/21/2019 | 0.271 | 0.2723 | 0.2684 | 0.2713 |
| 08/22/2019 | 0.2719 | 0.2758 | 0.2707 | 0.2755 |
| 08/25/2019 | 0.2735 | 0.2774 | 0.2729 | 0.2739 |
| 08/26/2019 | 0.2742 | 0.2855 | 0.2729 | 0.2778 |
| 08/27/2019 | 0.2768 | 0.2809 | 0.2768 | 0.2801 |
| 08/28/2019 | 0.2816 | 0.2829 | 0.2778 | 0.2781 |
| 09/01/2019 | 0.2793 | 0.2824 | 0.2758 | 0.2813 |
| 09/02/2019 | 0.2804 | 0.2887 | 0.2804 | 0.2871 |
| 09/03/2019 | 0.2874 | 0.2936 | 0.2862 | 0.291 |
| 09/04/2019 | 0.2926 | 0.2949 | 0.2887 | 0.2939 |
| 09/05/2019 | 0.2939 | 0.3032 | 0.2926 | 0.2984 |
| 09/08/2019 | 0.2984 | 0.3026 | 0.2984 | 0.301 |
| 09/09/2019 | 0.3007 | 0.3091 | 0.3003 | 0.3061 |
| 09/10/2019 | 0.3065 | 0.31 | 0.3049 | 0.3077 |
| 09/11/2019 | 0.3068 | 0.3091 | 0.2977 | 0.301 |
| 09/12/2019 | 0.3032 | 0.3055 | 0.3023 | 0.3032 |
| 09/15/2019 | 0.303 | 0.3068 | 0.3013 | 0.3032 |
| 09/16/2019 | 0.3032 | 0.3046 | 0.2987 | 0.3 |
| 09/17/2019 | 0.3 | 0.3077 | 0.2987 | 0.3061 |
| 09/18/2019 | 0.3074 | 0.3081 | 0.3003 | 0.3032 |
| 09/19/2019 | 0.3039 | 0.3039 | 0.298 | 0.2987 |
| 09/22/2019 | 0.3 | 0.3016 | 0.2958 | 0.2972 |
| 09/23/2019 | 0.2987 | 0.3039 | 0.2975 | 0.3016 |
| 09/24/2019 | 0.3016 | 0.3081 | 0.3003 | 0.3061 |
| 09/25/2019 | 0.3091 | 0.3097 | 0.3035 | 0.3052 |
| 09/26/2019 | 0.3052 | 0.3126 | 0.3052 | 0.3126 |
| 09/29/2019 | 0.3135 | 0.3184 | 0.3135 | 0.3145 |
| 09/30/2019 | 0.3158 | 0.3188 | 0.3126 | 0.3155 |
| 10/01/2019 | 0.3149 | 0.3155 | 0.3104 | 0.3106 |
| 10/02/2019 | 0.3106 | 0.312 | 0.3058 | 0.3065 |
| 10/03/2019 | 0.3077 | 0.311 | 0.3074 | 0.3087 |
| 10/06/2019 | 0.3081 | 0.312 | 0.3058 | 0.3068 |
| 10/07/2019 | 0.3035 | 0.3091 | 0.3019 | 0.3049 |
| 10/08/2019 | 0.3035 | 0.3093 | 0.3019 | 0.3032 |
| 10/09/2019 | 0.303 | 0.303 | 0.2922 | 0.2975 |
| 10/10/2019 | 0.2987 | 0.3013 | 0.2964 | 0.298 |
| 10/13/2019 | 0.298 | 0.298 | 0.279 | 0.2874 |
| 10/14/2019 | 0.291 | 0.2919 | 0.2883 | 0.2919 |
| 10/15/2019 | 0.2897 | 0.2956 | 0.2859 | 0.2956 |
| 10/16/2019 | 0.2964 | 0.2972 | 0.2922 | 0.2945 |
| 10/17/2019 | 0.3065 | 0.3161 | 0.2984 | 0.2984 |
| 10/20/2019 | 0.3007 | 0.3074 | 0.298 | 0.3058 |
| 10/21/2019 | 0.3097 | 0.3265 | 0.3058 | 0.3188 |
| 10/22/2019 | 0.3226 | 0.3235 | 0.3168 | 0.3216 |
| 10/23/2019 | 0.3216 | 0.3226 | 0.3161 | 0.3194 |
| 10/24/2019 | 0.3194 | 0.3281 | 0.3178 | 0.3252 |
| 10/27/2019 | 0.3277 | 0.3401 | 0.3258 | 0.339 |
| 10/29/2019 | 0.3382 | 0.3436 | 0.3304 | 0.3367 |
| 10/30/2019 | 0.3383 | 0.341 | 0.33 | 0.3313 |
| 10/31/2019 | 0.3297 | 0.3348 | 0.3297 | 0.3339 |
| 11/03/2019 | 0.3371 | 0.3425 | 0.3348 | 0.3422 |
| 11/04/2019 | 0.342 | 0.3439 | 0.3382 | 0.341 |
| 11/05/2019 | 0.3452 | 0.353 | 0.3422 | 0.3519 |
| 11/06/2019 | 0.3519 | 0.3661 | 0.3519 | 0.3645 |
| 11/07/2019 | 0.3652 | 0.371 | 0.3604 | 0.3614 |
| 11/10/2019 | 0.36 | 0.3639 | 0.3513 | 0.362 |
| 11/11/2019 | 0.362 | 0.37 | 0.362 | 0.3684 |
| 11/12/2019 | 0.3749 | 0.3839 | 0.3678 | 0.3678 |
| 11/13/2019 | 0.3672 | 0.3742 | 0.3594 | 0.3616 |
| 11/14/2019 | 0.3635 | 0.368 | 0.3616 | 0.3665 |
| 11/17/2019 | 0.3672 | 0.3749 | 0.3672 | 0.3735 |
| 11/18/2019 | 0.3742 | 0.3768 | 0.3694 | 0.3735 |
| 11/19/2019 | 0.3729 | 0.3762 | 0.3694 | 0.3703 |
| 11/20/2019 | 0.3694 | 0.382 | 0.3694 | 0.382 |
| 11/21/2019 | 0.3774 | 0.389 | 0.3774 | 0.3851 |
| 11/24/2019 | 0.3864 | 0.3878 | 0.3716 | 0.3749 |
| 11/25/2019 | 0.3749 | 0.3933 | 0.3694 | 0.3859 |
| 11/26/2019 | 0.3878 | 0.3945 | 0.3843 | 0.3936 |
| 11/27/2019 | 0.3984 | 0.3991 | 0.3901 | 0.3917 |
| 11/28/2019 | 0.3917 | 0.3936 | 0.3883 | 0.3894 |
| 12/01/2019 | 0.3897 | 0.4007 | 0.3897 | 0.3977 |
| 12/02/2019 | 0.3977 | 0.4081 | 0.3952 | 0.4 |
| 12/03/2019 | 0.4019 | 0.4071 | 0.3997 | 0.4026 |
| 12/04/2019 | 0.4032 | 0.4049 | 0.3987 | 0.4013 |
| 12/05/2019 | 0.4026 | 0.4213 | 0.4016 | 0.4142 |
| 12/08/2019 | 0.4187 | 0.4252 | 0.4129 | 0.4226 |
| 12/09/2019 | 0.4242 | 0.4252 | 0.4119 | 0.4129 |
| 12/10/2019 | 0.4113 | 0.4142 | 0.4074 | 0.4106 |
| 12/11/2019 | 0.4126 | 0.42 | 0.4119 | 0.4194 |
| 12/12/2019 | 0.4194 | 0.4258 | 0.418 | 0.4226 |
| 12/15/2019 | 0.4239 | 0.4258 | 0.418 | 0.4258 |
| 12/16/2019 | 0.4258 | 0.4316 | 0.4207 | 0.4313 |
| 12/17/2019 | 0.4246 | 0.4309 | 0.4246 | 0.4291 |
| 12/18/2019 | 0.4291 | 0.4307 | 0.4254 | 0.4288 |
| 12/19/2019 | 0.4288 | 0.4297 | 0.4252 | 0.4288 |
| 12/22/2019 | 0.4269 | 0.4371 | 0.4269 | 0.4355 |
| 12/23/2019 | 0.4365 | 0.4382 | 0.4339 | 0.4374 |
| 12/24/2019 | 0.4387 | 0.4387 | 0.4346 | 0.4351 |
| 12/25/2019 | 0.4468 | 0.4468 | 0.4355 | 0.442 |
| 12/26/2019 | 0.442 | 0.4429 | 0.4371 | 0.4394 |
| 12/29/2019 | 0.4397 | 0.4455 | 0.4355 | 0.4452 |
| 12/30/2019 | 0.4436 | 0.4439 | 0.441 | 0.442 |