Aksa Enerji Uretim A.S. AKSEN
BIST · Türkiye · Utilities
₺73.05+0.15 (+0.21%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |