Aksa Enerji Üretim A.S. (IST:AKSEN)
Turkey · Delayed Price · Currency is TRY 37.48
+1.08 (2.97%)
Sep 12, 2025, 6:09 PM GMT+3
Aksa Enerji Üretim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 36.44 | 37.50 | 36.22 | 37.48 | 37.48 | 2.97% | 7,747,683 |
| Sep 11, 2025 | 36.50 | 37.06 | 36.14 | 36.40 | 36.40 | 0.44% | 5,920,106 |
| Sep 10, 2025 | 35.80 | 36.60 | 35.80 | 36.24 | 36.24 | 1.91% | 3,159,139 |
| Sep 9, 2025 | 35.70 | 36.50 | 35.42 | 35.56 | 35.56 | -0.28% | 4,213,136 |
| Sep 8, 2025 | 35.90 | 36.26 | 35.36 | 35.66 | 35.66 | -1.93% | 3,026,485 |
| Sep 5, 2025 | 37.22 | 37.30 | 36.02 | 36.36 | 36.36 | -1.41% | 7,236,356 |
| Sep 4, 2025 | 36.94 | 38.04 | 36.56 | 36.88 | 36.88 | 0.22% | 9,950,174 |
| Sep 3, 2025 | 37.22 | 37.50 | 36.46 | 36.80 | 36.80 | -1.13% | 5,484,544 |
| Sep 2, 2025 | 39.30 | 39.68 | 36.50 | 37.22 | 37.22 | -4.81% | 8,554,754 |
| Sep 1, 2025 | 39.38 | 39.92 | 39.00 | 39.10 | 39.10 | 1.30% | 6,298,090 |
| Aug 29, 2025 | 39.16 | 39.42 | 38.46 | 38.60 | 38.60 | -1.18% | 6,551,621 |
| Aug 28, 2025 | 40.08 | 40.30 | 39.04 | 39.06 | 39.06 | -2.54% | 6,109,521 |
| Aug 27, 2025 | 40.74 | 41.12 | 39.88 | 40.08 | 40.08 | -1.57% | 5,972,703 |
| Aug 26, 2025 | 41.76 | 41.92 | 40.16 | 40.72 | 40.72 | -2.40% | 6,566,309 |
| Aug 25, 2025 | 42.22 | 42.86 | 41.56 | 41.72 | 41.72 | -0.90% | 6,760,852 |
| Aug 22, 2025 | 42.22 | 42.28 | 41.46 | 42.10 | 42.10 | - | 5,490,567 |
| Aug 21, 2025 | 42.70 | 42.98 | 41.80 | 42.10 | 42.10 | -1.27% | 7,276,750 |
| Aug 20, 2025 | 43.10 | 43.14 | 41.92 | 42.64 | 42.64 | -1.02% | 4,857,633 |
| Aug 19, 2025 | 43.62 | 43.68 | 42.84 | 43.08 | 43.08 | -1.24% | 3,761,476 |
| Aug 18, 2025 | 43.08 | 43.74 | 42.52 | 43.62 | 43.62 | 1.63% | 4,518,135 |
| Aug 15, 2025 | 42.20 | 43.20 | 41.86 | 42.92 | 42.92 | 2.53% | 4,649,321 |
| Aug 14, 2025 | 41.84 | 43.02 | 41.72 | 41.86 | 41.86 | -0.10% | 4,498,934 |
| Aug 13, 2025 | 42.10 | 42.32 | 41.80 | 41.90 | 41.90 | -0.48% | 2,190,286 |
| Aug 12, 2025 | 41.64 | 42.68 | 41.38 | 42.10 | 42.10 | 1.10% | 5,595,726 |
| Aug 11, 2025 | 41.78 | 42.18 | 41.24 | 41.64 | 41.64 | -0.53% | 3,218,284 |
| Aug 8, 2025 | 42.40 | 42.70 | 41.10 | 41.86 | 41.86 | -2.52% | 7,586,840 |
| Aug 7, 2025 | 42.66 | 43.32 | 42.64 | 42.94 | 42.94 | -0.14% | 3,532,344 |
| Aug 6, 2025 | 42.34 | 43.10 | 41.70 | 43.00 | 43.00 | 1.75% | 4,779,374 |
| Aug 5, 2025 | 41.86 | 42.70 | 41.78 | 42.26 | 42.26 | 1.39% | 3,953,034 |
| Aug 4, 2025 | 41.44 | 41.96 | 41.04 | 41.68 | 41.68 | 0.82% | 4,307,486 |
| Aug 1, 2025 | 39.84 | 41.34 | 39.84 | 41.34 | 41.34 | 3.77% | 6,790,474 |
| Jul 31, 2025 | 39.58 | 40.62 | 39.20 | 39.84 | 39.84 | 0.71% | 5,725,767 |
| Jul 30, 2025 | 38.68 | 40.30 | 38.60 | 39.56 | 39.56 | 2.28% | 7,454,345 |
| Jul 29, 2025 | 38.08 | 38.96 | 37.72 | 38.68 | 38.68 | 2.38% | 4,419,123 |
| Jul 28, 2025 | 38.20 | 39.18 | 37.56 | 37.78 | 37.78 | -0.53% | 7,190,433 |
| Jul 25, 2025 | 37.62 | 38.30 | 37.30 | 37.98 | 37.98 | 0.69% | 2,765,880 |
| Jul 24, 2025 | 37.04 | 38.42 | 37.02 | 37.72 | 37.72 | 2.00% | 5,375,750 |
| Jul 23, 2025 | 36.88 | 37.40 | 36.20 | 36.98 | 36.98 | 0.43% | 5,454,059 |
| Jul 22, 2025 | 36.72 | 37.20 | 36.32 | 36.82 | 36.82 | 0.27% | 4,871,243 |
| Jul 21, 2025 | 36.44 | 37.22 | 36.44 | 36.72 | 36.72 | 0.82% | 2,662,614 |
| Jul 18, 2025 | 36.60 | 36.90 | 36.24 | 36.42 | 36.42 | 0.05% | 3,327,388 |
| Jul 17, 2025 | 35.18 | 36.46 | 35.10 | 36.40 | 36.40 | 3.76% | 4,671,087 |
| Jul 16, 2025 | 34.46 | 35.76 | 34.38 | 35.08 | 35.08 | 1.68% | 6,472,141 |
| Jul 14, 2025 | 35.04 | 35.38 | 34.20 | 34.50 | 34.50 | -1.43% | 2,426,903 |
| Jul 11, 2025 | 34.68 | 35.40 | 34.54 | 35.00 | 35.00 | 0.98% | 4,730,152 |
| Jul 10, 2025 | 34.98 | 35.40 | 34.66 | 34.66 | 34.66 | 0.06% | 5,907,708 |
| Jul 9, 2025 | 33.00 | 34.98 | 33.00 | 34.64 | 34.64 | 5.35% | 6,876,392 |
| Jul 8, 2025 | 33.08 | 33.32 | 32.48 | 32.88 | 32.88 | -0.60% | 3,701,994 |
| Jul 7, 2025 | 33.76 | 33.78 | 32.74 | 33.08 | 33.08 | -2.93% | 3,858,850 |
| Jul 4, 2025 | 34.02 | 34.30 | 33.70 | 34.08 | 34.08 | 0.59% | 2,945,795 |