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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.6979
CLOSE 5.6829
Low
LOW 3.9896
High
HIGH 7.5642
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 6.373 | 6.4976 | 6.3453 | 6.3453 |
| 01/02/2023 | 6.3522 | 6.4457 | 6.0959 | 6.0959 |
| 01/03/2023 | 6.1236 | 6.2032 | 6.0613 | 6.1201 |
| 01/04/2023 | 6.1582 | 6.179 | 5.5659 | 5.6456 |
| 01/05/2023 | 5.6421 | 5.7981 | 5.3893 | 5.7218 |
| 01/08/2023 | 5.7633 | 5.8153 | 5.3581 | 5.3927 |
| 01/09/2023 | 5.3927 | 5.4586 | 5.1988 | 5.2473 |
| 01/10/2023 | 5.2473 | 5.3512 | 4.9875 | 4.9945 |
| 01/11/2023 | 5.0326 | 5.2369 | 4.8662 | 5.2196 |
| 01/12/2023 | 5.2196 | 5.4516 | 5.1641 | 5.3547 |
| 01/15/2023 | 5.3547 | 5.5763 | 5.327 | 5.5728 |
| 01/16/2023 | 5.5763 | 5.7114 | 5.5382 | 5.6872 |
| 01/17/2023 | 5.7044 | 5.7772 | 5.6491 | 5.7184 |
| 01/18/2023 | 5.7184 | 5.7703 | 5.5937 | 5.6733 |
| 01/19/2023 | 5.6976 | 5.6976 | 5.6145 | 5.6491 |
| 01/22/2023 | 5.6664 | 5.6837 | 5.4828 | 5.4966 |
| 01/23/2023 | 5.5036 | 5.514 | 5.2992 | 5.4031 |
| 01/24/2023 | 5.4724 | 5.4794 | 5.1814 | 5.2577 |
| 01/25/2023 | 5.2716 | 5.4135 | 5.1677 | 5.3547 |
| 01/26/2023 | 5.3201 | 5.4551 | 5.2023 | 5.4551 |
| 01/29/2023 | 5.462 | 5.5071 | 5.2577 | 5.2577 |
| 01/30/2023 | 5.2577 | 5.4169 | 5.126 | 5.3616 |
| 01/31/2023 | 5.3616 | 5.424 | 5.2023 | 5.2162 |
| 02/01/2023 | 5.2438 | 5.3858 | 4.8698 | 5.1953 |
| 02/02/2023 | 5.2023 | 5.4378 | 5.1677 | 5.3858 |
| 02/05/2023 | 5.3028 | 5.3858 | 5.0395 | 5.2023 |
| 02/06/2023 | 5.2299 | 5.2299 | 4.7139 | 4.7902 |
| 02/14/2023 | 4.9633 | 5.2681 | 4.9182 | 5.2681 |
| 02/15/2023 | 5.7945 | 5.7945 | 5.0568 | 5.126 |
| 02/16/2023 | 5.1226 | 5.1294 | 4.8698 | 5.0568 |
| 02/19/2023 | 5.1538 | 5.4378 | 5.0811 | 5.4378 |
| 02/20/2023 | 5.4378 | 5.6075 | 5.1677 | 5.2854 |
| 02/21/2023 | 5.2854 | 5.6005 | 5.2162 | 5.3443 |
| 02/22/2023 | 5.3443 | 5.5174 | 5.327 | 5.3893 |
| 02/23/2023 | 5.3893 | 5.9262 | 5.3338 | 5.9262 |
| 02/26/2023 | 6.5115 | 6.5184 | 6.3244 | 6.5184 |
| 02/27/2023 | 6.702 | 6.8925 | 6.1512 | 6.3453 |
| 02/28/2023 | 6.3868 | 6.56 | 6.1998 | 6.2137 |
| 03/01/2023 | 6.2794 | 6.5011 | 6.0439 | 6.0439 |
| 03/02/2023 | 6.0405 | 6.2171 | 5.8673 | 6.0439 |
| 03/05/2023 | 6.0959 | 6.1652 | 5.9505 | 6.0024 |
| 03/06/2023 | 6.0335 | 6.1236 | 5.9505 | 6.0162 |
| 03/07/2023 | 6.0197 | 6.0301 | 5.8742 | 5.902 |
| 03/08/2023 | 5.9157 | 5.9331 | 5.8153 | 5.8327 |
| 03/09/2023 | 5.8327 | 5.8637 | 5.6837 | 5.6837 |
| 03/12/2023 | 5.7461 | 5.7703 | 5.5659 | 5.5902 |
| 03/13/2023 | 5.6075 | 5.8257 | 5.5867 | 5.7149 |
| 03/14/2023 | 5.7114 | 5.8361 | 5.5071 | 5.8361 |
| 03/15/2023 | 5.8361 | 6.0405 | 5.7218 | 5.8257 |
| 03/16/2023 | 5.8915 | 5.94 | 5.7356 | 5.9227 |
| 03/19/2023 | 5.9192 | 5.9192 | 5.5937 | 5.5937 |
| 03/20/2023 | 5.5937 | 5.6283 | 5.365 | 5.365 |
| 03/21/2023 | 5.4031 | 5.5798 | 5.3789 | 5.5036 |
| 03/22/2023 | 5.4724 | 5.5244 | 5.3581 | 5.3789 |
| 03/23/2023 | 5.4031 | 5.4898 | 5.3616 | 5.3927 |
| 03/26/2023 | 5.4378 | 5.5244 | 5.3893 | 5.4413 |
| 03/27/2023 | 5.4551 | 5.4586 | 5.1607 | 5.1607 |
| 03/28/2023 | 5.1641 | 5.2404 | 4.9875 | 5.185 |
| 03/29/2023 | 5.1814 | 5.2369 | 5.0118 | 5.036 |
| 03/30/2023 | 5.0083 | 5.0811 | 4.9598 | 4.9737 |
| 04/02/2023 | 4.9737 | 5.0292 | 4.849 | 4.9287 |
| 04/03/2023 | 4.9459 | 5.0499 | 4.939 | 5.0429 |
| 04/04/2023 | 5.0914 | 5.1745 | 5.0429 | 5.0672 |
| 04/05/2023 | 5.0914 | 5.1294 | 5.0048 | 5.0221 |
| 04/06/2023 | 5.0221 | 5.1468 | 5.0221 | 5.1468 |
| 04/09/2023 | 5.1885 | 5.2265 | 5.1572 | 5.2127 |
| 04/10/2023 | 5.2133 | 5.2957 | 5.1919 | 5.199 |
| 04/11/2023 | 5.199 | 5.2957 | 5.199 | 5.2528 |
| 04/12/2023 | 5.3029 | 5.3064 | 5.2027 | 5.2098 |
| 04/13/2023 | 5.2027 | 5.3743 | 5.1884 | 5.31 |
| 04/16/2023 | 5.3386 | 5.3815 | 5.199 | 5.199 |
| 04/17/2023 | 5.199 | 5.2349 | 5.0094 | 5.0165 |
| 04/18/2023 | 5.0487 | 5.0882 | 5.0201 | 5.0666 |
| 04/19/2023 | 5.0631 | 5.0738 | 5.0237 | 5.0381 |
| 04/23/2023 | 5.0595 | 5.1383 | 5.031 | 5.0666 |
| 04/24/2023 | 5.1275 | 5.2349 | 5.0487 | 5.0595 |
| 04/25/2023 | 5.0595 | 5.0666 | 4.8662 | 4.8878 |
| 04/26/2023 | 4.8878 | 4.9485 | 4.7983 | 4.7983 |
| 04/27/2023 | 4.8126 | 4.877 | 4.6337 | 4.6981 |
| 05/01/2023 | 4.6981 | 4.784 | 4.3939 | 4.401 |
| 05/02/2023 | 4.401 | 4.4834 | 4.0397 | 4.2044 |
| 05/03/2023 | 4.208 | 4.3438 | 4.1292 | 4.1935 |
| 05/04/2023 | 4.2044 | 4.2222 | 4.1006 | 4.1686 |
| 05/07/2023 | 4.1757 | 4.2509 | 4.122 | 4.2258 |
| 05/08/2023 | 4.2258 | 4.2436 | 4.079 | 4.079 |
| 05/09/2023 | 4.1006 | 4.1006 | 3.9896 | 4.0289 |
| 05/10/2023 | 4.0361 | 4.4047 | 4.0361 | 4.3654 |
| 05/11/2023 | 4.3689 | 4.5263 | 4.2831 | 4.4226 |
| 05/14/2023 | 4.2222 | 4.4155 | 4.079 | 4.2151 |
| 05/15/2023 | 4.1543 | 4.2509 | 4.1471 | 4.2294 |
| 05/16/2023 | 4.2581 | 4.3654 | 4.233 | 4.3654 |
| 05/17/2023 | 4.3939 | 4.4084 | 4.2115 | 4.2115 |
| 05/21/2023 | 4.2115 | 4.2795 | 4.1292 | 4.1935 |
| 05/22/2023 | 4.2008 | 4.2759 | 4.1543 | 4.2509 |
| 05/23/2023 | 4.2545 | 4.3082 | 4.1686 | 4.2186 |
| 05/24/2023 | 4.2186 | 4.2795 | 4.1864 | 4.2759 |
| 05/25/2023 | 4.2937 | 4.3117 | 4.1864 | 4.2831 |
| 05/28/2023 | 4.3117 | 4.5192 | 4.2831 | 4.5157 |
| 05/29/2023 | 4.5693 | 4.6766 | 4.5012 | 4.6159 |
| 05/30/2023 | 4.6265 | 4.7161 | 4.555 | 4.5693 |
| 05/31/2023 | 4.5801 | 4.7339 | 4.5764 | 4.6838 |
| 06/01/2023 | 4.7304 | 4.8162 | 4.6945 | 4.7947 |
| 06/04/2023 | 4.8662 | 5.031 | 4.8662 | 5.031 |
| 06/05/2023 | 5.031 | 5.0381 | 4.8913 | 4.97 |
| 06/06/2023 | 5.1454 | 5.3029 | 5.1096 | 5.1884 |
| 06/07/2023 | 5.1884 | 5.2169 | 5.0345 | 5.1203 |
| 06/08/2023 | 5.1561 | 5.2027 | 5.0631 | 5.1311 |
| 06/11/2023 | 5.1454 | 5.3386 | 5.1096 | 5.1096 |
| 06/12/2023 | 5.1096 | 5.1096 | 4.8949 | 4.8985 |
| 06/13/2023 | 4.8985 | 4.9343 | 4.7947 | 4.8198 |
| 06/14/2023 | 4.8198 | 4.8878 | 4.8055 | 4.8377 |
| 06/15/2023 | 4.8591 | 4.9343 | 4.8126 | 4.8126 |
| 06/18/2023 | 4.8126 | 4.8198 | 4.5801 | 4.5908 |
| 06/19/2023 | 4.5908 | 4.6051 | 4.487 | 4.5801 |
| 06/20/2023 | 4.5836 | 4.6444 | 4.4511 | 4.4656 |
| 06/21/2023 | 4.4941 | 4.8162 | 4.4405 | 4.8162 |
| 06/22/2023 | 4.8377 | 4.9343 | 4.7947 | 4.92 |
| 06/25/2023 | 4.9379 | 5.106 | 4.902 | 5.0523 |
| 06/26/2023 | 5.0523 | 5.1955 | 5.0094 | 5.1812 |
| 07/02/2023 | 5.2277 | 5.4817 | 5.224 | 5.4745 |
| 07/03/2023 | 5.4925 | 5.539 | 5.3207 | 5.3815 |
| 07/04/2023 | 5.4031 | 5.6463 | 5.3852 | 5.5246 |
| 07/05/2023 | 5.539 | 5.6177 | 5.4853 | 5.4889 |
| 07/06/2023 | 5.4889 | 5.5426 | 5.4209 | 5.5246 |
| 07/09/2023 | 5.5569 | 5.9111 | 5.5318 | 5.9111 |
| 07/10/2023 | 6.0078 | 6.0434 | 5.7715 | 5.9183 |
| 07/11/2023 | 5.9076 | 5.9183 | 5.7 | 5.7609 |
| 07/12/2023 | 5.7573 | 5.9577 | 5.6785 | 5.6857 |
| 07/13/2023 | 5.7036 | 6.0042 | 5.6892 | 5.9541 |
| 07/16/2023 | 6.0113 | 6.2153 | 5.9719 | 6.1544 |
| 07/17/2023 | 6.1581 | 6.226 | 5.7859 | 5.8216 |
| 07/18/2023 | 5.7966 | 5.9183 | 5.6749 | 5.9076 |
| 07/19/2023 | 5.9612 | 6.2009 | 5.8717 | 6.133 |
| 07/20/2023 | 6.1294 | 6.2725 | 6.0042 | 6.0829 |
| 07/23/2023 | 6.0971 | 6.2474 | 5.9755 | 6.1401 |
| 07/24/2023 | 6.1544 | 6.1795 | 5.7214 | 5.8288 |
| 07/25/2023 | 5.8288 | 5.904 | 5.7609 | 5.8753 |
| 07/26/2023 | 6.0113 | 6.0829 | 5.9612 | 5.9827 |
| 07/27/2023 | 6.0184 | 6.0793 | 5.9254 | 5.9827 |
| 07/30/2023 | 6.0042 | 6.226 | 5.9505 | 6.2009 |
| 07/31/2023 | 6.2367 | 6.4801 | 6.2224 | 6.2296 |
| 08/01/2023 | 6.2296 | 6.387 | 6.1902 | 6.2761 |
| 08/02/2023 | 6.3334 | 6.387 | 6.1186 | 6.2117 |
| 08/03/2023 | 6.2153 | 6.362 | 6.1401 | 6.3476 |
| 08/06/2023 | 6.4192 | 6.5838 | 6.3906 | 6.4621 |
| 08/07/2023 | 6.4693 | 6.5086 | 6.2081 | 6.2689 |
| 08/08/2023 | 5.9755 | 5.9898 | 5.8038 | 5.8395 |
| 08/09/2023 | 5.8395 | 5.861 | 5.5497 | 5.5569 |
| 08/10/2023 | 5.5569 | 5.6428 | 5.4745 | 5.6212 |
| 08/13/2023 | 5.632 | 5.7036 | 5.5104 | 5.5175 |
| 08/14/2023 | 5.5175 | 5.5354 | 5.3994 | 5.5283 |
| 08/15/2023 | 5.6536 | 5.6749 | 5.539 | 5.564 |
| 08/16/2023 | 5.564 | 5.7787 | 5.5104 | 5.6463 |
| 08/17/2023 | 5.6571 | 5.6749 | 5.3994 | 5.4674 |
| 08/20/2023 | 5.4495 | 5.5927 | 5.3708 | 5.5497 |
| 08/21/2023 | 5.5534 | 5.7214 | 5.5283 | 5.5784 |
| 08/22/2023 | 5.5962 | 5.6035 | 5.4137 | 5.4137 |
| 08/23/2023 | 5.4316 | 5.4889 | 5.2385 | 5.2563 |
| 08/24/2023 | 5.2563 | 5.3923 | 5.1525 | 5.3601 |
| 08/27/2023 | 5.5104 | 5.6106 | 5.4532 | 5.5033 |
| 08/28/2023 | 5.5354 | 5.5461 | 5.4102 | 5.5104 |
| 08/30/2023 | 5.5962 | 5.8324 | 5.5819 | 5.7429 |
| 08/31/2023 | 5.7894 | 5.7966 | 5.6607 | 5.7787 |
| 09/03/2023 | 5.8646 | 5.9397 | 5.7751 | 5.7823 |
| 09/04/2023 | 5.7823 | 5.793 | 5.6285 | 5.7286 |
| 09/05/2023 | 5.7859 | 5.8216 | 5.6821 | 5.7465 |
| 09/06/2023 | 5.768 | 6.0113 | 5.7393 | 6.0005 |
| 09/07/2023 | 6.0328 | 6.548 | 6.0328 | 6.3977 |
| 09/10/2023 | 6.455 | 6.8629 | 6.4407 | 6.5767 |
| 09/11/2023 | 6.5767 | 6.7306 | 6.4228 | 6.6304 |
| 09/12/2023 | 6.6554 | 6.727 | 6.3262 | 6.5337 |
| 09/13/2023 | 6.5408 | 6.5695 | 6.1436 | 6.4908 |
| 09/14/2023 | 6.5158 | 6.7019 | 6.3369 | 6.4908 |
| 09/17/2023 | 6.4765 | 6.5838 | 5.9898 | 6.0005 |
| 09/18/2023 | 6.0829 | 6.1723 | 6.0113 | 6.0614 |
| 09/19/2023 | 6.0829 | 6.2188 | 5.9577 | 5.9648 |
| 09/20/2023 | 5.9648 | 6.4514 | 5.8967 | 6.4157 |
| 09/21/2023 | 6.3977 | 6.4872 | 6.2725 | 6.362 |
| 09/24/2023 | 6.4407 | 6.9953 | 6.3835 | 6.9953 |
| 09/25/2023 | 7.0597 | 7.2135 | 6.6446 | 6.6732 |
| 09/26/2023 | 6.6769 | 7.2207 | 6.5767 | 7.0132 |
| 09/27/2023 | 7.0203 | 7.1169 | 6.7807 | 6.8092 |
| 09/28/2023 | 6.8128 | 7.4855 | 6.7878 | 7.3496 |
| 10/01/2023 | 7.3709 | 7.5642 | 7.1098 | 7.2207 |
| 10/02/2023 | 7.4068 | 7.4139 | 7.0776 | 7.142 |
| 10/03/2023 | 7.1563 | 7.2636 | 6.888 | 6.888 |
| 10/04/2023 | 6.9416 | 7.2708 | 6.7984 | 7.2279 |
| 10/05/2023 | 7.0884 | 7.464 | 7.0848 | 7.3853 |
| 10/08/2023 | 7.1563 | 7.5212 | 7.0848 | 7.1205 |
| 10/09/2023 | 7.2422 | 7.3853 | 7.1456 | 7.1993 |
| 10/10/2023 | 7.1993 | 7.2636 | 6.888 | 6.9201 |
| 10/11/2023 | 6.9774 | 7.049 | 6.5194 | 6.7377 |
| 10/12/2023 | 6.727 | 6.727 | 6.4442 | 6.4908 |
| 10/15/2023 | 6.5731 | 6.7698 | 6.3047 | 6.5838 |
| 10/16/2023 | 6.5767 | 6.6732 | 6.5015 | 6.6482 |
| 10/17/2023 | 6.5444 | 6.5981 | 6.3476 | 6.5587 |
| 10/18/2023 | 6.5552 | 6.5909 | 6.2975 | 6.3262 |
| 10/19/2023 | 6.3083 | 6.3083 | 5.9934 | 6.0113 |
| 10/22/2023 | 6.0829 | 6.3906 | 6.0829 | 6.3656 |
| 10/23/2023 | 6.4407 | 6.7627 | 6.3799 | 6.6554 |
| 10/24/2023 | 6.6339 | 6.684 | 6.0829 | 6.2975 |
| 10/25/2023 | 6.2975 | 6.4908 | 6.065 | 6.4264 |
| 10/26/2023 | 6.4264 | 6.5302 | 6.1687 | 6.4658 |
| 10/29/2023 | 6.455 | 6.7197 | 6.4264 | 6.548 |
| 10/30/2023 | 6.4049 | 6.4407 | 6.2296 | 6.3405 |
| 10/31/2023 | 6.3584 | 6.6518 | 6.1723 | 6.6053 |
| 11/01/2023 | 6.6053 | 6.6196 | 6.3691 | 6.4228 |
| 11/02/2023 | 6.4407 | 6.5015 | 6.251 | 6.43 |
| 11/05/2023 | 6.5051 | 6.5444 | 6.2654 | 6.2833 |
| 11/06/2023 | 6.3047 | 6.3584 | 6.1902 | 6.2689 |
| 11/07/2023 | 6.3226 | 6.3405 | 6.251 | 6.2654 |
| 11/08/2023 | 6.2654 | 6.3155 | 6.1687 | 6.2546 |
| 11/09/2023 | 6.2332 | 6.3047 | 6.1544 | 6.1973 |
| 11/12/2023 | 6.2009 | 6.2582 | 5.9827 | 6.0005 |
| 11/13/2023 | 6.0113 | 6.065 | 5.8789 | 6.0256 |
| 11/14/2023 | 6.0256 | 6.1652 | 5.9541 | 6.0256 |
| 11/15/2023 | 6.0434 | 6.1222 | 6.0113 | 6.0864 |
| 11/16/2023 | 6.0935 | 6.3047 | 6.065 | 6.3047 |
| 11/19/2023 | 6.387 | 6.4585 | 6.3334 | 6.4157 |
| 11/20/2023 | 6.4478 | 6.5337 | 6.3262 | 6.4407 |
| 11/21/2023 | 6.4407 | 6.4693 | 6.2474 | 6.2868 |
| 11/22/2023 | 6.3262 | 6.3512 | 6.1937 | 6.2868 |
| 11/23/2023 | 6.2546 | 6.3691 | 6.1973 | 6.3047 |
| 11/26/2023 | 6.3119 | 6.5444 | 6.3119 | 6.5086 |
| 11/27/2023 | 6.5408 | 6.5909 | 6.3476 | 6.3799 |
| 11/28/2023 | 6.3906 | 6.4658 | 6.2618 | 6.3083 |
| 11/29/2023 | 6.3083 | 6.3512 | 6.1186 | 6.1759 |
| 11/30/2023 | 6.2224 | 6.4407 | 6.1222 | 6.2618 |
| 12/03/2023 | 6.2618 | 6.455 | 6.1258 | 6.2546 |
| 12/04/2023 | 6.2618 | 6.3476 | 6.1652 | 6.1973 |
| 12/05/2023 | 6.2009 | 6.2618 | 6.022 | 6.0256 |
| 12/06/2023 | 6.0256 | 6.1616 | 5.929 | 6.1616 |
| 12/07/2023 | 6.1616 | 6.2224 | 5.9397 | 5.9397 |
| 12/10/2023 | 5.9433 | 5.9719 | 5.725 | 5.7429 |
| 12/11/2023 | 5.725 | 5.7966 | 5.6892 | 5.7465 |
| 12/12/2023 | 5.7465 | 5.7465 | 5.6177 | 5.6929 |
| 12/13/2023 | 5.7393 | 5.8575 | 5.564 | 5.811 |
| 12/14/2023 | 5.811 | 6.1401 | 5.7894 | 6.1401 |
| 12/17/2023 | 6.1151 | 6.1222 | 5.8181 | 5.8216 |
| 12/18/2023 | 5.8181 | 5.9505 | 5.725 | 5.9254 |
| 12/19/2023 | 5.904 | 6.0543 | 5.8896 | 5.8896 |
| 12/20/2023 | 5.8967 | 6.1544 | 5.861 | 6.108 |
| 12/21/2023 | 6.1043 | 6.1508 | 5.8682 | 5.8682 |
| 12/24/2023 | 5.8682 | 5.9397 | 5.6536 | 5.9397 |
| 12/25/2023 | 5.9326 | 6.1186 | 5.7823 | 6.1186 |
| 12/26/2023 | 6.047 | 6.2975 | 5.9541 | 6.2939 |
| 12/27/2023 | 6.2939 | 6.8021 | 6.2332 | 6.8021 |
| 12/28/2023 | 6.752 | 7.3709 | 6.6482 | 7.3709 |