Aksa Enerji Üretim A.S. (IST:AKSEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
52.00
+2.78 (5.65%)
Oct 31, 2025, 6:09 PM GMT+3

Aksa Enerji Üretim A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202549.5052.2049.0851.1051.103.82%19,024,022
Oct 30, 202549.1051.0049.0049.2249.221.53%21,237,034
Oct 28, 202548.0048.9848.0048.4848.481.00%5,194,489
Oct 27, 202548.0048.8847.6848.0048.00-12,010,049
Oct 24, 202548.3049.0447.4448.0048.00-0.04%15,419,755
Oct 23, 202548.2249.6647.8048.0248.02-0.25%15,563,417
Oct 22, 202548.2049.8247.4648.1448.140.08%14,087,641
Oct 21, 202549.1849.9047.4048.1048.10-1.56%12,511,722
Oct 20, 202548.7649.9446.3448.8648.860.58%22,522,152
Oct 17, 202548.3450.2547.3048.5848.58-0.12%19,412,044
Oct 16, 202548.3450.1547.0648.6448.641.08%24,268,400
Oct 15, 202544.7648.4044.3848.1248.127.55%19,619,026
Oct 14, 202545.2445.6044.3244.7444.74-0.45%10,876,794
Oct 13, 202544.1847.1843.5044.9444.941.72%23,435,283
Oct 10, 202541.4045.1641.3844.1844.186.82%23,930,408
Oct 9, 202539.3241.7239.2641.3641.366.05%15,226,698
Oct 8, 202540.6041.0038.8439.0039.00-3.42%11,187,011
Oct 7, 202536.9640.6436.9640.3840.389.25%22,843,132
Oct 6, 202537.6438.0036.9636.9636.96-1.81%4,970,424
Oct 3, 202539.6239.7637.6437.6437.64-4.27%5,641,745
Oct 2, 202538.7239.5038.1239.3239.321.81%12,983,298
Oct 1, 202537.5039.1837.4438.6238.623.59%9,118,223
Sep 30, 202536.4437.9436.1837.2837.282.36%14,086,148
Sep 29, 202537.8037.8036.3636.4236.42-5.25%8,647,165
Sep 26, 202539.8039.8038.2238.4438.44-3.56%3,982,966
Sep 25, 202540.3040.4439.4639.8639.86-0.55%4,040,097
Sep 24, 202539.3040.5838.3040.0840.082.51%6,638,149
Sep 23, 202539.2839.7638.8639.1039.10-1.01%4,100,095
Sep 22, 202539.6239.7639.1039.5039.501.49%5,201,425
Sep 19, 202538.5439.0238.1438.9238.921.46%3,858,335
Sep 18, 202538.8839.3038.3638.3638.36-0.83%4,536,005
Sep 17, 202539.2239.4838.5838.6838.68-1.38%3,816,149
Sep 16, 202539.0039.4638.5439.2239.220.93%5,642,118
Sep 15, 202537.4839.0036.6238.8638.863.68%8,874,731
Sep 12, 202536.4437.5036.2237.4837.482.97%7,747,683
Sep 11, 202536.5037.0636.1436.4036.400.44%5,920,106
Sep 10, 202535.8036.6035.8036.2436.241.91%3,159,139
Sep 9, 202535.7036.5035.4235.5635.56-0.28%4,213,136
Sep 8, 202535.9036.2635.3635.6635.66-1.93%3,026,485
Sep 5, 202537.2237.3036.0236.3636.36-1.41%7,236,356
Sep 4, 202536.9438.0436.5636.8836.880.22%9,950,174
Sep 3, 202537.2237.5036.4636.8036.80-1.13%5,484,544
Sep 2, 202539.3039.6836.5037.2237.22-4.81%8,554,754
Sep 1, 202539.3839.9239.0039.1039.101.30%6,298,090
Aug 29, 202539.1639.4238.4638.6038.60-1.18%6,551,621
Aug 28, 202540.0840.3039.0439.0639.06-2.54%6,109,521
Aug 27, 202540.7441.1239.8840.0840.08-1.57%5,972,703
Aug 26, 202541.7641.9240.1640.7240.72-2.40%6,566,309
Aug 25, 202542.2242.8641.5641.7241.72-0.90%6,760,852
Aug 22, 202542.2242.2841.4642.1042.10-5,490,567