Aksa Enerji Üretim A.S. (IST:AKSEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
41.34
+1.50 (3.77%)
Aug 1, 2025, 6:09 PM GMT+3

Aksa Enerji Üretim A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202539.8441.3439.8441.3441.343.77%6,790,474
Jul 31, 202539.5840.6239.2039.8439.840.71%5,725,767
Jul 30, 202538.6840.3038.6039.5639.562.28%7,454,345
Jul 29, 202538.0838.9637.7238.6838.682.38%4,419,123
Jul 28, 202538.2039.1837.5637.7837.78-0.53%7,190,433
Jul 25, 202537.6238.3037.3037.9837.980.69%2,765,880
Jul 24, 202537.0438.4237.0237.7237.722.00%5,375,750
Jul 23, 202536.8837.4036.2036.9836.980.43%5,454,059
Jul 22, 202536.7237.2036.3236.8236.820.27%4,871,243
Jul 21, 202536.4437.2236.4436.7236.720.82%2,662,614
Jul 18, 202536.6036.9036.2436.4236.420.05%3,327,388
Jul 17, 202535.1836.4635.1036.4036.403.76%4,671,087
Jul 16, 202534.4635.7634.3835.0835.081.68%6,472,141
Jul 14, 202535.0435.3834.2034.5034.50-1.43%2,426,903
Jul 11, 202534.6835.4034.5435.0035.000.98%4,730,152
Jul 10, 202534.9835.4034.6634.6634.660.06%5,907,708
Jul 9, 202533.0034.9833.0034.6434.645.35%6,876,392
Jul 8, 202533.0833.3232.4832.8832.88-0.60%3,701,994
Jul 7, 202533.7633.7832.7433.0833.08-2.93%3,858,850
Jul 4, 202534.0234.3033.7034.0834.080.59%2,945,795
Jul 3, 202534.0034.4633.7633.8833.881.26%5,853,951
Jul 2, 202533.6834.1633.2833.4633.46-0.42%5,994,381
Jul 1, 202533.3833.9233.1833.6033.600.78%5,834,761
Jun 30, 202532.6033.7232.4233.3433.342.27%7,359,283
Jun 27, 202531.8632.8431.5832.6032.602.32%4,056,267
Jun 26, 202532.4032.6231.8631.8631.86-1.48%2,826,392
Jun 25, 202532.7832.9432.2832.3432.34-1.22%2,624,421
Jun 24, 202532.9433.0032.1432.7432.742.89%3,898,477
Jun 23, 202531.9232.3231.5831.8231.82-1.36%2,448,599
Jun 20, 202532.1632.6631.8832.2632.261.19%2,264,973
Jun 19, 202532.4832.7431.8831.8831.88-1.79%2,933,166
Jun 18, 202533.3033.3832.3232.4632.46-2.52%2,713,383
Jun 17, 202534.1434.2832.8233.3033.30-0.72%5,006,554
Jun 16, 202534.0034.2233.0233.5433.54-1.35%4,565,322
Jun 13, 202531.7434.3230.1634.0034.003.98%9,689,257
Jun 12, 202533.6633.6632.3632.7032.70-3.54%3,709,970
Jun 11, 202534.1234.3033.5833.9033.90-0.35%2,959,244
Jun 10, 202533.4634.3033.4634.0234.022.22%3,104,595
Jun 5, 202533.3433.3632.9033.2833.28-0.18%1,157,260
Jun 4, 202533.2033.5032.8033.3433.341.71%2,637,088
Jun 3, 202532.3833.2832.3832.7832.781.30%2,477,982
Jun 2, 202532.4032.4231.6232.3632.36-0.31%2,483,530
May 30, 202533.4233.6032.4632.4632.46-3.28%3,749,157
May 29, 202532.5033.9632.4633.5633.563.58%3,923,174
May 28, 202532.6232.8032.1232.4032.40-0.67%2,467,174
May 27, 202533.4833.6632.5232.6232.62-2.68%2,528,213
May 26, 202533.3433.6633.1233.5233.520.30%1,657,610
May 23, 202533.7833.9633.2433.4233.42-1.47%2,274,511
May 22, 202534.0234.3033.5233.9233.92-0.29%2,648,323
May 21, 202534.8034.9233.7034.0234.02-2.24%3,994,344