Aksa Enerji Uretim A.S. AKSEN
BIST · Türkiye · Kamu Hizmetleri
₺72,65-0,25 (-%0,34)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺72,70 | -%0,27 | ₺72,90 | ₺74,40 | ₺71,80 | 2,51M |
| 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 |