Akenerji Elektrik Üretim A.S. (IST:AKENR)
Turkey · Delayed Price · Currency is TRY 6.16
-0.26 (-4.05%)
Last updated: Oct 30, 2026, 5:59 PM GMT+3
IST:AKENR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.42 | 6.77 | 6.12 | 6.16 | 6.16 | -4.05% | 4,683,857 |
| Oct 28, 2026 | 6.50 | 6.51 | 6.35 | 6.42 | 6.42 | -0.77% | 569,871 |
| Oct 27, 2026 | 6.49 | 6.74 | 6.45 | 6.47 | 6.47 | 0.47% | 2,775,003 |
| Oct 26, 2026 | 6.50 | 6.67 | 6.40 | 6.44 | 6.44 | -0.92% | 1,979,184 |
| Oct 23, 2026 | 6.59 | 6.62 | 6.19 | 6.50 | 6.50 | -1.37% | 3,143,872 |
| Oct 22, 2026 | 6.87 | 6.92 | 6.59 | 6.59 | 6.59 | -4.08% | 2,060,580 |
| Oct 21, 2026 | 7.00 | 7.04 | 6.82 | 6.87 | 6.87 | -1.58% | 2,417,920 |
| Oct 20, 2026 | 6.81 | 7.02 | 6.79 | 6.98 | 6.98 | 2.50% | 2,462,207 |
| Oct 19, 2026 | 7.01 | 7.22 | 6.78 | 6.81 | 6.81 | -5.68% | 3,699,584 |
| Oct 16, 2026 | 7.51 | 8.04 | 7.17 | 7.22 | 7.22 | -3.99% | 2,754,486 |
| Oct 15, 2026 | 7.55 | 7.64 | 7.49 | 7.52 | 7.52 | -0.40% | 1,641,907 |
| Oct 14, 2026 | 7.75 | 7.75 | 7.55 | 7.55 | 7.55 | -2.33% | 2,243,263 |
| Oct 13, 2026 | 7.92 | 7.92 | 7.69 | 7.73 | 7.73 | -0.90% | 1,555,557 |
| Oct 12, 2026 | 8.00 | 8.08 | 7.77 | 7.80 | 7.80 | -1.89% | 2,232,774 |
| 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 |