Akenerji Elektrik Üretim A.S. (IST:AKENR)
Turkey · Delayed Price · Currency is TRY 7.95
+0.17 (2.19%)
At close: Oct 9, 2026
IST:AKENR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.84 | 8.10 | 7.84 | 7.95 | 7.95 | 2.19% | 3,162,713 |
| Oct 8, 2026 | 7.73 | 7.87 | 7.68 | 7.78 | 7.78 | 0.26% | 2,320,493 |
| Oct 7, 2026 | 8.02 | 8.07 | 7.71 | 7.76 | 7.76 | -3.36% | 3,322,702 |
| Oct 6, 2026 | 8.08 | 8.20 | 7.97 | 8.03 | 8.03 | -0.50% | 2,861,740 |
| Oct 5, 2026 | 8.18 | 8.37 | 8.07 | 8.07 | 8.07 | -1.10% | 2,884,936 |
| Oct 2, 2026 | 8.18 | 8.28 | 8.12 | 8.16 | 8.16 | -0.24% | 3,157,663 |
| Oct 1, 2026 | 7.75 | 8.43 | 7.75 | 8.18 | 8.18 | 6.65% | 6,885,744 |
| Sep 30, 2026 | 8.07 | 8.07 | 7.60 | 7.67 | 7.67 | -4.13% | 6,328,563 |
| Sep 29, 2026 | 8.31 | 8.42 | 8.00 | 8.00 | 8.00 | -3.73% | 4,517,793 |
| Sep 28, 2026 | 8.78 | 8.78 | 8.20 | 8.31 | 8.31 | -5.57% | 4,480,472 |
| Sep 25, 2026 | 8.80 | 8.92 | 8.66 | 8.80 | 8.80 | 0.57% | 2,667,453 |
| Sep 24, 2026 | 9.20 | 9.20 | 8.47 | 8.75 | 8.75 | -5.30% | 4,617,140 |
| Sep 23, 2026 | 9.20 | 9.34 | 9.10 | 9.24 | 9.24 | 0.43% | 2,625,767 |
| Sep 22, 2026 | 9.06 | 9.37 | 8.99 | 9.20 | 9.20 | 1.55% | 5,039,594 |
| Sep 21, 2026 | 9.32 | 9.33 | 8.63 | 9.06 | 9.06 | -2.79% | 8,766,260 |
| Sep 18, 2026 | 9.70 | 9.70 | 9.23 | 9.32 | 9.32 | -4.02% | 3,996,105 |
| Sep 17, 2026 | 9.70 | 9.82 | 9.43 | 9.71 | 9.71 | 0.31% | 5,017,029 |
| Sep 16, 2026 | 10.20 | 10.26 | 9.49 | 9.68 | 9.68 | -4.91% | 8,091,105 |
| Sep 15, 2026 | 10.17 | 10.60 | 10.14 | 10.18 | 10.18 | 0.20% | 10,820,135 |
| Sep 14, 2026 | 10.50 | 10.50 | 10.16 | 10.16 | 10.16 | -3.24% | 4,964,184 |
| Sep 11, 2026 | 10.72 | 10.76 | 10.50 | 10.50 | 10.50 | -1.78% | 4,859,168 |
| Sep 10, 2026 | 10.55 | 10.87 | 10.52 | 10.69 | 10.69 | 1.52% | 7,685,034 |
| Sep 9, 2026 | 10.60 | 10.74 | 10.45 | 10.53 | 10.53 | 0.48% | 7,979,286 |
| Sep 8, 2026 | 10.34 | 10.49 | 10.29 | 10.48 | 10.48 | 1.35% | 4,627,486 |
| Sep 7, 2026 | 10.20 | 10.44 | 10.18 | 10.34 | 10.34 | 1.67% | 5,623,962 |
| Sep 4, 2026 | 10.03 | 10.24 | 10.03 | 10.17 | 10.17 | 0.89% | 5,949,583 |
| Sep 3, 2026 | 10.36 | 10.43 | 10.03 | 10.08 | 10.08 | -2.70% | 7,085,521 |
| Sep 2, 2026 | 10.48 | 10.58 | 10.21 | 10.36 | 10.36 | -1.15% | 6,745,918 |
| Sep 1, 2026 | 10.00 | 10.65 | 10.00 | 10.48 | 10.48 | -0.38% | 7,403,856 |
| Aug 31, 2026 | 10.78 | 11.09 | 10.45 | 10.52 | 10.52 | -2.68% | 14,588,726 |
| Aug 28, 2026 | 10.35 | 11.30 | 10.32 | 10.81 | 10.81 | 4.44% | 24,082,649 |
| Aug 27, 2026 | 10.51 | 10.59 | 10.35 | 10.35 | 10.35 | -1.80% | 4,460,826 |
| Aug 26, 2026 | 10.40 | 10.55 | 10.37 | 10.54 | 10.54 | 1.35% | 6,000,186 |
| Aug 25, 2026 | 10.57 | 10.58 | 10.36 | 10.40 | 10.40 | -1.61% | 5,506,182 |
| Aug 24, 2026 | 10.88 | 10.88 | 10.55 | 10.57 | 10.57 | -1.49% | 8,011,555 |
| Aug 21, 2026 | 10.60 | 10.89 | 10.59 | 10.73 | 10.73 | 0.66% | 8,315,369 |
| Aug 20, 2026 | 10.50 | 10.95 | 10.47 | 10.66 | 10.66 | 1.81% | 18,719,199 |
| Aug 19, 2026 | 10.67 | 10.87 | 10.42 | 10.47 | 10.47 | -1.87% | 10,744,774 |
| Aug 18, 2026 | 11.13 | 11.54 | 10.66 | 10.67 | 10.67 | -4.30% | 15,336,487 |
| Aug 17, 2026 | 11.36 | 11.74 | 10.61 | 11.15 | 11.15 | 0.27% | 52,257,567 |
| Aug 14, 2026 | 10.35 | 11.12 | 10.34 | 11.12 | 11.12 | 9.99% | 7,780,000 |
| Aug 13, 2026 | 10.30 | 10.30 | 10.00 | 10.11 | 10.11 | -0.88% | 4,587,461 |
| Aug 12, 2026 | 10.17 | 10.34 | 10.02 | 10.20 | 10.20 | 0.49% | 6,550,690 |
| Aug 11, 2026 | 9.98 | 10.47 | 9.79 | 10.15 | 10.15 | 2.01% | 10,952,144 |
| Aug 10, 2026 | 10.14 | 10.30 | 9.89 | 9.95 | 9.95 | -1.87% | 6,380,685 |
| Aug 7, 2026 | 10.07 | 10.27 | 10.02 | 10.14 | 10.14 | 0.90% | 5,124,829 |
| Aug 6, 2026 | 10.11 | 10.19 | 10.00 | 10.05 | 10.05 | 0.20% | 5,542,523 |
| Aug 5, 2026 | 10.25 | 10.31 | 10.02 | 10.03 | 10.03 | -2.62% | 4,171,763 |
| Aug 4, 2026 | 9.93 | 10.55 | 9.85 | 10.30 | 10.30 | 4.57% | 10,169,057 |
| Aug 3, 2026 | 10.05 | 10.27 | 9.85 | 9.85 | 9.85 | -1.30% | 5,149,738 |