Aksa Enerji Uretim A.S. AKSEN
BIST · Türkei · Versorger
₺72,65-0,25 (-0,34 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺72,90 | 0,00 % | ₺72,90 | ₺74,40 | ₺71,80 | 1,80M |
| 2026-09-30 | ₺72,90 | -1,82 % | ₺74,20 | ₺75,60 | ₺71,00 | 9,49M |
| 2026-09-29 | ₺74,25 | +3,70 % | ₺72,50 | ₺75,45 | ₺69,00 | 14,90M |
| 2026-09-28 | ₺71,60 | -0,56 % | ₺70,00 | ₺72,00 | ₺65,95 | 10,58M |
| 2026-09-25 | ₺72,00 | +4,35 % | ₺69,60 | ₺72,45 | ₺68,60 | 6,44M |
| 2026-09-24 | ₺69,00 | -2,54 % | ₺70,80 | ₺72,60 | ₺69,00 | 6,66M |
| 2026-09-23 | ₺70,80 | +3,21 % | ₺69,75 | ₺70,85 | ₺67,95 | 7,60M |
| 2026-09-22 | ₺68,60 | +2,08 % | ₺67,10 | ₺69,30 | ₺65,80 | 6,48M |
| 2026-09-21 | ₺67,20 | +2,36 % | ₺65,55 | ₺67,20 | ₺62,85 | 9,12M |
| 2026-09-18 | ₺65,65 | -4,16 % | ₺68,50 | ₺68,50 | ₺65,25 | 5,89M |
| 2026-09-17 | ₺68,50 | +2,16 % | ₺61,60 | ₺69,80 | ₺61,15 | 12,26M |
| 2026-09-16 | ₺67,05 | -9,94 % | ₺74,30 | ₺74,30 | ₺67,05 | 12,67M |
| 2026-09-15 | ₺74,45 | -4,67 % | ₺78,15 | ₺78,35 | ₺72,00 | 7,76M |
| 2026-09-14 | ₺78,10 | -2,38 % | ₺80,10 | ₺80,15 | ₺78,10 | 4,43M |
| 2026-09-11 | ₺80,00 | +0,06 % | ₺80,05 | ₺81,20 | ₺79,25 | 5,43M |
| 2026-09-10 | ₺79,95 | -0,56 % | ₺80,80 | ₺80,95 | ₺78,10 | 7,39M |
| 2026-09-09 | ₺80,40 | 0,00 % | ₺80,85 | ₺83,30 | ₺79,85 | 13,43M |
| 2026-09-08 | ₺80,40 | +1,20 % | ₺80,00 | ₺81,00 | ₺78,25 | 6,72M |
| 2026-09-07 | ₺79,45 | +0,82 % | ₺79,00 | ₺80,00 | ₺78,70 | 3,68M |
| 2026-09-04 | ₺78,80 | -0,69 % | ₺79,55 | ₺81,00 | ₺78,45 | 3,77M |
| 2026-09-03 | ₺79,35 | -2,64 % | ₺80,90 | ₺81,45 | ₺77,45 | 6,94M |
| 2026-09-02 | ₺81,50 | +3,76 % | ₺78,00 | ₺82,55 | ₺77,40 | 8,72M |
| 2026-09-01 | ₺78,55 | -1,07 % | ₺80,00 | ₺80,10 | ₺76,75 | 8,41M |
| 2026-08-31 | ₺79,40 | -4,74 % | ₺83,35 | ₺83,35 | ₺78,75 | 7,44M |
| 2026-08-28 | ₺83,35 | -0,06 % | ₺83,65 | ₺84,25 | ₺82,95 | 4,25M |
| 2026-08-27 | ₺83,40 | +1,89 % | ₺82,30 | ₺83,65 | ₺81,90 | 6,27M |
| 2026-08-26 | ₺81,85 | +0,68 % | ₺81,65 | ₺83,55 | ₺81,35 | 6,29M |
| 2026-08-25 | ₺81,30 | -0,12 % | ₺81,55 | ₺82,65 | ₺80,90 | 5,98M |
| 2026-08-24 | ₺81,40 | -1,45 % | ₺83,00 | ₺83,30 | ₺81,40 | 7,47M |
| 2026-08-21 | ₺82,60 | +0,73 % | ₺82,00 | ₺83,85 | ₺81,95 | 8,65M |
| 2026-08-20 | ₺82,00 | -4,21 % | ₺86,55 | ₺86,70 | ₺81,25 | 10,90M |
| 2026-08-19 | ₺85,60 | +0,82 % | ₺84,60 | ₺86,50 | ₺83,40 | 9,01M |
| 2026-08-18 | ₺84,90 | +0,59 % | ₺84,90 | ₺86,10 | ₺82,90 | 10,73M |
| 2026-08-17 | ₺84,40 | -2,14 % | ₺87,70 | ₺87,70 | ₺83,60 | 7,66M |
| 2026-08-14 | ₺86,25 | +2,92 % | ₺82,40 | ₺86,40 | ₺82,00 | 11,45M |
| 2026-08-13 | ₺83,80 | +1,82 % | ₺84,00 | ₺84,65 | ₺82,30 | 13,46M |
| 2026-08-12 | ₺82,30 | +4,44 % | ₺78,80 | ₺83,45 | ₺78,30 | 100,61M |
| 2026-08-11 | ₺78,80 | -4,25 % | ₺81,70 | ₺82,10 | ₺78,10 | 11,58M |
| 2026-08-10 | ₺82,30 | -9,96 % | ₺92,00 | ₺94,90 | ₺82,30 | 20,31M |
| 2026-08-07 | ₺91,40 | -4,99 % | ₺95,45 | ₺96,60 | ₺91,05 | 5,31M |
| 2026-08-06 | ₺96,20 | +0,05 % | ₺96,80 | ₺99,95 | ₺95,75 | 6,74M |
| 2026-08-05 | ₺96,15 | +1,37 % | ₺95,45 | ₺96,95 | ₺92,85 | 4,61M |
| 2026-08-04 | ₺94,85 | +4,23 % | ₺91,05 | ₺95,05 | ₺90,85 | 6,58M |
| 2026-08-03 | ₺91,00 | -3,35 % | ₺94,15 | ₺97,95 | ₺90,25 | 7,43M |
| 2026-07-31 | ₺94,15 | -2,94 % | ₺97,00 | ₺98,05 | ₺92,20 | 6,93M |
| 2026-07-30 | ₺97,00 | +0,15 % | ₺96,85 | ₺99,30 | ₺96,00 | 5,73M |
| 2026-07-29 | ₺96,85 | -9,40 % | ₺107,20 | ₺107,90 | ₺96,85 | 8,58M |
| 2026-07-28 | ₺106,90 | +0,47 % | ₺106,40 | ₺109,10 | ₺106,10 | 4,36M |
| 2026-07-27 | ₺106,40 | +0,57 % | ₺106,20 | ₺107,40 | ₺103,20 | 7,22M |
| 2026-07-24 | ₺105,80 | +1,34 % | ₺104,00 | ₺108,70 | ₺101,00 | 9,02M |
| 2026-07-23 | ₺104,40 | -10,00 % | ₺116,00 | ₺116,20 | ₺104,40 | 16,84M |
| 2026-07-22 | ₺116,00 | +4,22 % | ₺110,20 | ₺117,50 | ₺109,50 | 30,32M |
| 2026-07-21 | ₺111,30 | +5,00 % | ₺106,60 | ₺111,30 | ₺104,70 | 13,68M |
| 2026-07-20 | ₺106,00 | 0,00 % | ₺106,20 | ₺109,20 | ₺105,70 | 8,62M |
| 2026-07-17 | ₺106,00 | +3,21 % | ₺102,90 | ₺106,70 | ₺101,30 | 16,73M |
| 2026-07-16 | ₺102,70 | +7,43 % | ₺95,70 | ₺102,80 | ₺95,35 | 19,17M |
| 2026-07-14 | ₺95,60 | +3,80 % | ₺92,10 | ₺95,70 | ₺91,35 | 9,15M |
| 2026-07-13 | ₺92,10 | 0,00 % | ₺92,40 | ₺92,75 | ₺90,90 | 5,97M |
| 2026-07-10 | ₺92,10 | +2,96 % | ₺89,45 | ₺92,80 | ₺88,30 | 7,24M |
| 2026-07-09 | ₺89,45 | +0,51 % | ₺89,20 | ₺90,60 | ₺87,50 | 11,19M |
| 2026-07-08 | ₺89,00 | -0,95 % | ₺89,80 | ₺90,70 | ₺87,60 | 10,36M |
| 2026-07-07 | ₺89,85 | +5,64 % | ₺85,35 | ₺90,70 | ₺85,35 | 14,38M |
| 2026-07-06 | ₺85,05 | +5,13 % | ₺80,90 | ₺85,55 | ₺80,80 | 9,83M |
| 2026-07-03 | ₺80,90 | -0,49 % | ₺81,30 | ₺82,10 | ₺80,50 | 2,60M |
| 2026-07-02 | ₺81,30 | -0,25 % | ₺81,70 | ₺83,15 | ₺80,75 | 3,45M |
| 2026-07-01 | ₺81,50 | +0,31 % | ₺81,30 | ₺82,45 | ₺80,55 | 2,11M |
| 2026-06-30 | ₺81,25 | -2,58 % | ₺83,55 | ₺84,10 | ₺81,25 | 2,88M |
| 2026-06-29 | ₺83,40 | +0,97 % | ₺82,90 | ₺84,35 | ₺82,30 | 4,27M |
| 2026-06-26 | ₺82,60 | +1,66 % | ₺81,10 | ₺83,25 | ₺80,80 | 2,99M |
| 2026-06-25 | ₺81,25 | -2,11 % | ₺83,30 | ₺83,70 | ₺81,05 | 3,02M |
| 2026-06-24 | ₺83,00 | -0,30 % | ₺83,70 | ₺83,75 | ₺81,45 | 3,21M |
| 2026-06-23 | ₺83,25 | -3,53 % | ₺86,20 | ₺86,20 | ₺82,10 | 4,01M |
| 2026-06-22 | ₺86,30 | -0,80 % | ₺87,60 | ₺88,00 | ₺85,65 | 3,31M |
| 2026-06-19 | ₺87,00 | -0,46 % | ₺86,95 | ₺87,45 | ₺85,25 | 9,13M |
| 2026-06-18 | ₺87,40 | +8,57 % | ₺81,00 | ₺87,60 | ₺80,60 | 10,07M |
| 2026-06-17 | ₺80,50 | -1,53 % | ₺82,30 | ₺85,20 | ₺78,30 | 14,08M |
| 2026-06-16 | ₺81,75 | -0,30 % | ₺82,10 | ₺83,05 | ₺81,00 | 3,13M |
| 2026-06-15 | ₺82,00 | +2,69 % | ₺81,85 | ₺82,75 | ₺80,50 | 4,37M |
| 2026-06-12 | ₺79,85 | +4,65 % | ₺77,85 | ₺79,90 | ₺77,10 | 6,85M |
| 2026-06-11 | ₺76,30 | -0,46 % | ₺76,65 | ₺79,00 | ₺74,85 | 11,73M |
| 2026-06-10 | ₺76,65 | -0,71 % | ₺77,20 | ₺84,90 | ₺75,65 | 8,82M |
| 2026-06-09 | ₺77,20 | -2,46 % | ₺79,15 | ₺80,05 | ₺76,95 | 4,22M |
| 2026-06-08 | ₺79,15 | -0,81 % | ₺78,20 | ₺79,95 | ₺78,00 | 3,77M |
| 2026-06-05 | ₺79,80 | -3,62 % | ₺83,00 | ₺83,50 | ₺79,80 | 6,10M |
| 2026-06-04 | ₺82,80 | +2,92 % | ₺80,75 | ₺83,65 | ₺80,75 | 8,07M |
| 2026-06-03 | ₺80,45 | +1,45 % | ₺79,45 | ₺82,15 | ₺78,85 | 8,15M |
| 2026-06-02 | ₺79,30 | +2,52 % | ₺77,35 | ₺80,15 | ₺77,35 | 6,36M |
| 2026-06-01 | ₺77,35 | -3,31 % | ₺80,05 | ₺81,40 | ₺77,30 | 8,85M |
| 2026-05-29 | ₺80,00 | 0,00 % | ₺80,00 | ₺80,00 | ₺80,00 | 0 |
| 2026-05-28 | ₺80,00 | 0,00 % | ₺80,00 | ₺80,00 | ₺80,00 | 0 |