Akenerji Elektrik Üretim A.S. (IST:AKENR)
Turkey · Delayed Price · Currency is TRY 10.91
+0.04 (0.37%)
Last updated: Sep 3, 2025, 10:13 AM GMT+3
IST:AKENR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 10.91 | 10.96 | 10.60 | 10.72 | - | -1.38% | 6,548,336 |
| Sep 2, 2025 | 11.30 | 11.36 | 10.74 | 10.87 | - | -3.72% | 8,093,731 |
| Sep 1, 2025 | 11.18 | 11.57 | 11.16 | 11.29 | - | 1.35% | 9,206,241 |
| Aug 29, 2025 | 11.28 | 11.34 | 11.12 | 11.14 | - | -1.07% | 3,659,262 |
| Aug 28, 2025 | 11.24 | 11.47 | 11.20 | 11.26 | - | 0.45% | 5,515,927 |
| Aug 27, 2025 | 11.63 | 11.65 | 11.21 | 11.21 | - | -3.11% | 6,359,427 |
| Aug 26, 2025 | 11.89 | 11.90 | 11.57 | 11.57 | - | -1.95% | 9,334,410 |
| Aug 25, 2025 | 11.58 | 12.02 | 11.58 | 11.80 | - | 2.34% | 15,489,776 |
| Aug 22, 2025 | 11.63 | 11.68 | 11.38 | 11.53 | - | -0.69% | 8,887,941 |
| Aug 21, 2025 | 11.28 | 11.66 | 11.28 | 11.61 | - | 2.93% | 20,372,284 |
| Aug 20, 2025 | 11.28 | 11.42 | 11.22 | 11.28 | - | 0.09% | 13,818,279 |
| Aug 19, 2025 | 11.29 | 11.40 | 11.22 | 11.27 | - | 0.09% | 9,342,723 |
| Aug 18, 2025 | 11.25 | 11.47 | 11.21 | 11.26 | - | 0.54% | 10,618,078 |
| Aug 15, 2025 | 11.08 | 11.67 | 11.04 | 11.20 | - | 1.27% | 15,306,054 |
| Aug 14, 2025 | 11.35 | 11.39 | 11.05 | 11.06 | - | -5.71% | 16,058,062 |
| Aug 13, 2025 | 11.87 | 11.95 | 11.73 | 11.73 | - | -1.10% | 7,227,511 |
| Aug 12, 2025 | 11.87 | 12.08 | 11.80 | 11.86 | - | -0.08% | 10,307,572 |
| Aug 11, 2025 | 11.85 | 11.99 | 11.83 | 11.87 | - | 0.34% | 8,411,417 |
| Aug 8, 2025 | 12.15 | 12.16 | 11.81 | 11.83 | - | -2.39% | 10,693,560 |
| Aug 7, 2025 | 12.00 | 12.43 | 11.95 | 12.12 | - | 1.59% | 27,213,393 |
| Aug 6, 2025 | 12.10 | 12.21 | 11.84 | 11.93 | - | -0.91% | 12,052,293 |
| Aug 5, 2025 | 12.11 | 12.19 | 11.95 | 12.04 | - | 0.75% | 13,005,865 |
| Aug 4, 2025 | 11.81 | 12.10 | 11.81 | 11.95 | - | 1.53% | 12,014,754 |
| Aug 1, 2025 | 12.13 | 12.20 | 11.69 | 11.77 | - | -2.97% | 14,714,971 |
| Jul 31, 2025 | 12.09 | 12.45 | 12.00 | 12.13 | - | 1.08% | 15,767,006 |
| Jul 30, 2025 | 12.35 | 12.70 | 11.93 | 12.00 | - | -2.83% | 18,421,867 |
| Jul 29, 2025 | 12.17 | 12.93 | 12.09 | 12.35 | - | 1.40% | 51,350,440 |
| Jul 28, 2025 | 11.75 | 12.70 | 11.60 | 12.18 | - | 4.28% | 49,264,369 |
| Jul 25, 2025 | 11.51 | 11.83 | 11.41 | 11.68 | - | 1.92% | 16,051,824 |
| Jul 24, 2025 | 11.46 | 11.58 | 11.39 | 11.46 | - | 0.35% | 7,997,345 |
| Jul 23, 2025 | 11.62 | 11.66 | 11.41 | 11.42 | - | -1.64% | 8,186,064 |
| Jul 22, 2025 | 11.78 | 11.80 | 11.48 | 11.61 | - | -1.28% | 13,553,527 |
| Jul 21, 2025 | 11.58 | 11.87 | 11.58 | 11.76 | - | 1.64% | 10,193,904 |
| Jul 18, 2025 | 11.70 | 11.74 | 11.41 | 11.57 | - | -0.94% | 10,003,410 |
| Jul 17, 2025 | 11.50 | 11.78 | 11.49 | 11.68 | - | 1.83% | 8,007,887 |
| Jul 16, 2025 | 11.64 | 11.95 | 11.34 | 11.47 | - | -1.46% | 11,694,557 |
| Jul 14, 2025 | 11.71 | 11.88 | 11.64 | 11.64 | - | -0.51% | 6,260,911 |
| Jul 11, 2025 | 11.89 | 11.90 | 11.54 | 11.70 | - | -0.85% | 7,705,794 |
| Jul 10, 2025 | 12.08 | 12.11 | 11.77 | 11.80 | - | -0.51% | 13,030,628 |
| Jul 9, 2025 | 11.80 | 12.13 | 11.65 | 11.86 | - | 1.37% | 14,592,190 |
| Jul 8, 2025 | 11.60 | 12.22 | 11.45 | 11.70 | - | 0.86% | 18,147,619 |
| Jul 7, 2025 | 11.87 | 11.88 | 11.54 | 11.60 | - | -3.01% | 8,566,362 |
| Jul 4, 2025 | 12.56 | 12.76 | 11.96 | 11.96 | - | -2.53% | 45,979,997 |
| Jul 3, 2025 | 11.25 | 12.27 | 11.20 | 12.27 | - | 9.95% | 61,109,395 |
| Jul 2, 2025 | 11.35 | 11.56 | 11.10 | 11.16 | - | -1.33% | 10,031,543 |
| Jul 1, 2025 | 11.17 | 11.64 | 11.15 | 11.31 | - | 1.25% | 12,767,143 |
| Jun 30, 2025 | 11.04 | 11.30 | 11.00 | 11.17 | - | 1.27% | 10,163,341 |
| Jun 27, 2025 | 11.06 | 11.38 | 11.00 | 11.03 | - | -0.27% | 9,211,996 |
| Jun 26, 2025 | 11.13 | 11.36 | 10.90 | 11.06 | - | -0.36% | 7,290,964 |
| Jun 25, 2025 | 11.18 | 11.39 | 11.08 | 11.10 | - | -0.45% | 6,127,191 |