Akenerji Elektrik Üretim A.S. (IST:AKENR)
Turkey · Delayed Price · Currency is TRY 10.54
-0.76 (-6.73%)
At close: Nov 7, 2025
IST:AKENR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 11.00 | 11.15 | 10.54 | 10.54 | 10.54 | -6.73% | 14,355,780 |
| Nov 6, 2025 | 11.29 | 11.48 | 11.11 | 11.30 | 11.30 | 0.44% | 11,620,370 |
| Nov 5, 2025 | 12.03 | 12.24 | 11.24 | 11.25 | 11.25 | -3.85% | 54,006,250 |
| Nov 4, 2025 | 10.76 | 11.70 | 10.61 | 11.70 | 11.70 | 9.96% | 79,685,560 |
| Nov 3, 2025 | 10.32 | 10.87 | 10.30 | 10.64 | 10.64 | 3.40% | 11,881,680 |
| Oct 31, 2025 | 10.31 | 10.38 | 10.22 | 10.29 | 10.29 | -0.10% | 4,739,916 |
| Oct 30, 2025 | 10.18 | 10.40 | 10.18 | 10.30 | 10.30 | 1.28% | 5,324,416 |
| Oct 28, 2025 | 10.15 | 10.30 | 10.13 | 10.17 | 10.17 | -1.07% | 2,388,356 |
| Oct 27, 2025 | 10.28 | 10.69 | 10.21 | 10.28 | 10.28 | - | 7,249,066 |
| Oct 24, 2025 | 10.02 | 10.28 | 10.02 | 10.28 | 10.28 | 2.80% | 8,208,951 |
| Oct 23, 2025 | 10.08 | 10.12 | 9.97 | 10.00 | 10.00 | -0.50% | 6,465,626 |
| Oct 22, 2025 | 10.10 | 10.20 | 10.03 | 10.05 | 10.05 | -0.20% | 4,398,254 |
| Oct 21, 2025 | 10.17 | 10.19 | 10.04 | 10.07 | 10.07 | -0.98% | 3,810,711 |
| Oct 20, 2025 | 10.11 | 10.23 | 10.00 | 10.17 | 10.17 | 0.89% | 5,690,059 |
| Oct 17, 2025 | 10.40 | 10.45 | 10.00 | 10.08 | 10.08 | -3.72% | 9,657,375 |
| Oct 16, 2025 | 10.07 | 10.99 | 9.99 | 10.47 | 10.47 | 4.08% | 21,921,430 |
| Oct 15, 2025 | 10.07 | 10.21 | 9.95 | 10.06 | 10.06 | 0.10% | 4,671,943 |
| Oct 14, 2025 | 10.20 | 10.29 | 9.99 | 10.05 | 10.05 | -1.76% | 2,733,942 |
| Oct 13, 2025 | 10.32 | 10.36 | 9.82 | 10.23 | 10.23 | -1.73% | 3,651,092 |
| Oct 10, 2025 | 10.47 | 10.54 | 10.30 | 10.41 | 10.41 | -0.48% | 2,761,801 |
| Oct 9, 2025 | 10.49 | 10.75 | 10.43 | 10.46 | 10.46 | -0.10% | 8,762,965 |
| Oct 8, 2025 | 10.60 | 10.83 | 10.46 | 10.47 | 10.47 | -1.23% | 6,043,882 |
| Oct 7, 2025 | 10.44 | 10.65 | 10.36 | 10.60 | 10.60 | 1.53% | 3,159,571 |
| Oct 6, 2025 | 10.64 | 10.70 | 10.31 | 10.44 | 10.44 | -1.42% | 4,104,955 |
| Oct 3, 2025 | 10.57 | 10.74 | 10.46 | 10.59 | 10.59 | 0.28% | 4,219,478 |
| Oct 2, 2025 | 10.71 | 10.79 | 10.50 | 10.56 | 10.56 | -1.40% | 3,302,811 |
| Oct 1, 2025 | 10.66 | 10.87 | 10.51 | 10.71 | 10.71 | 0.47% | 4,200,962 |
| Sep 30, 2025 | 10.75 | 10.76 | 10.55 | 10.66 | 10.66 | -0.84% | 4,504,610 |
| Sep 29, 2025 | 10.90 | 11.03 | 10.69 | 10.75 | 10.75 | -1.74% | 4,005,464 |
| Sep 26, 2025 | 11.11 | 11.25 | 10.91 | 10.94 | 10.94 | -1.53% | 5,042,037 |
| Sep 25, 2025 | 11.25 | 11.30 | 11.06 | 11.11 | 11.11 | -0.18% | 6,251,359 |
| Sep 24, 2025 | 11.09 | 11.25 | 10.84 | 11.13 | 11.13 | 0.82% | 7,234,124 |
| Sep 23, 2025 | 11.11 | 11.28 | 11.03 | 11.04 | 11.04 | -1.95% | 6,687,551 |
| Sep 22, 2025 | 11.24 | 11.35 | 11.18 | 11.26 | 11.26 | 1.17% | 8,078,721 |
| Sep 19, 2025 | 11.07 | 11.25 | 11.03 | 11.13 | 11.13 | 0.54% | 9,041,303 |
| Sep 18, 2025 | 11.12 | 11.23 | 11.00 | 11.07 | 11.07 | -0.36% | 8,873,136 |
| Sep 17, 2025 | 11.22 | 11.28 | 11.10 | 11.11 | 11.11 | -0.71% | 7,806,475 |
| Sep 16, 2025 | 11.19 | 11.32 | 10.99 | 11.19 | 11.19 | 0.09% | 22,722,310 |
| Sep 15, 2025 | 11.18 | 11.38 | 10.91 | 11.18 | 11.18 | 2.95% | 29,656,690 |
| Sep 12, 2025 | 9.96 | 10.86 | 9.93 | 10.86 | 10.86 | 9.92% | 46,922,620 |
| Sep 11, 2025 | 10.25 | 10.41 | 9.88 | 9.88 | 9.88 | -3.14% | 4,667,120 |
| Sep 10, 2025 | 10.39 | 10.49 | 10.18 | 10.20 | 10.20 | -1.54% | 3,974,755 |
| Sep 9, 2025 | 10.40 | 10.50 | 10.32 | 10.36 | 10.36 | 0.19% | 3,415,022 |
| Sep 8, 2025 | 10.54 | 10.55 | 10.25 | 10.34 | 10.34 | -3.18% | 5,143,718 |
| Sep 5, 2025 | 10.87 | 10.89 | 10.66 | 10.68 | 10.68 | -1.39% | 5,275,530 |
| Sep 4, 2025 | 10.75 | 10.92 | 10.75 | 10.83 | 10.83 | 1.03% | 5,279,704 |
| Sep 3, 2025 | 10.90 | 10.96 | 10.60 | 10.72 | 10.72 | -1.38% | 7,552,134 |
| Sep 2, 2025 | 11.30 | 11.36 | 10.74 | 10.87 | 10.87 | -3.72% | 8,093,731 |
| Sep 1, 2025 | 11.18 | 11.57 | 11.16 | 11.29 | 11.29 | 1.35% | 9,206,241 |
| Aug 29, 2025 | 11.28 | 11.34 | 11.12 | 11.14 | 11.14 | -1.07% | 3,659,262 |