Aksa Enerji Üretim A.S. (IST:AKSEN)
Turkey · Delayed Price · Currency is TRY 53.90
+0.50 (0.94%)
Nov 20, 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 |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 53.90 | 55.25 | 53.15 | 53.90 | 53.90 | 0.94% | 11,308,430 |
| Nov 19, 2025 | 52.30 | 53.90 | 51.85 | 53.40 | 53.40 | 2.50% | 8,789,298 |
| Nov 18, 2025 | 51.00 | 52.65 | 50.35 | 52.10 | 52.10 | 2.16% | 5,710,754 |
| Nov 17, 2025 | 50.20 | 52.40 | 50.20 | 51.00 | 51.00 | 1.19% | 12,624,590 |
| Nov 14, 2025 | 53.50 | 53.90 | 49.66 | 50.40 | 50.40 | -5.79% | 9,394,919 |
| Nov 13, 2025 | 52.40 | 54.10 | 51.40 | 53.50 | 53.50 | 2.69% | 9,180,778 |
| Nov 12, 2025 | 53.00 | 53.15 | 50.95 | 52.10 | 52.10 | 0.58% | 9,265,493 |
| Nov 11, 2025 | 54.05 | 54.50 | 51.35 | 51.80 | 51.80 | -5.39% | 15,788,460 |
| Nov 10, 2025 | 56.30 | 57.05 | 54.75 | 54.75 | 54.75 | -2.67% | 8,518,784 |
| Nov 7, 2025 | 56.50 | 58.10 | 54.80 | 56.25 | 56.25 | -0.35% | 16,129,200 |
| Nov 6, 2025 | 56.20 | 57.35 | 56.10 | 56.45 | 56.45 | 0.44% | 7,354,304 |
| Nov 5, 2025 | 57.40 | 57.60 | 55.65 | 56.20 | 56.20 | -2.26% | 12,887,910 |
| Nov 4, 2025 | 55.00 | 57.60 | 54.50 | 57.50 | 57.50 | 5.02% | 27,256,120 |
| Nov 3, 2025 | 52.65 | 55.85 | 51.60 | 54.75 | 54.75 | 5.29% | 21,905,720 |
| Oct 31, 2025 | 49.50 | 52.20 | 49.08 | 52.00 | 52.00 | 5.65% | 21,113,760 |
| Oct 30, 2025 | 49.10 | 51.00 | 49.00 | 49.22 | 49.22 | 1.53% | 21,237,030 |
| Oct 28, 2025 | 48.00 | 48.98 | 48.00 | 48.48 | 48.48 | 1.00% | 5,194,489 |
| Oct 27, 2025 | 48.00 | 48.88 | 47.68 | 48.00 | 48.00 | - | 12,010,040 |
| Oct 24, 2025 | 48.30 | 49.04 | 47.44 | 48.00 | 48.00 | -0.04% | 15,419,750 |
| Oct 23, 2025 | 48.22 | 49.66 | 47.80 | 48.02 | 48.02 | -0.25% | 15,563,410 |
| Oct 22, 2025 | 48.20 | 49.82 | 47.46 | 48.14 | 48.14 | 0.08% | 14,087,640 |
| Oct 21, 2025 | 49.18 | 49.90 | 47.40 | 48.10 | 48.10 | -1.56% | 12,511,680 |
| Oct 20, 2025 | 48.76 | 49.94 | 46.34 | 48.86 | 48.86 | 0.58% | 22,522,150 |
| Oct 17, 2025 | 48.34 | 50.25 | 47.30 | 48.58 | 48.58 | -0.12% | 19,412,040 |
| Oct 16, 2025 | 48.34 | 50.15 | 47.06 | 48.64 | 48.64 | 1.08% | 24,268,400 |
| Oct 15, 2025 | 44.76 | 48.40 | 44.38 | 48.12 | 48.12 | 7.55% | 19,619,020 |
| Oct 14, 2025 | 45.24 | 45.60 | 44.32 | 44.74 | 44.74 | -0.45% | 10,876,790 |
| Oct 13, 2025 | 44.18 | 47.18 | 43.50 | 44.94 | 44.94 | 1.72% | 23,435,280 |
| Oct 10, 2025 | 41.40 | 45.16 | 41.38 | 44.18 | 44.18 | 6.82% | 23,930,400 |
| Oct 9, 2025 | 39.32 | 41.72 | 39.26 | 41.36 | 41.36 | 6.05% | 15,226,690 |
| Oct 8, 2025 | 40.60 | 41.00 | 38.84 | 39.00 | 39.00 | -3.42% | 11,187,010 |
| Oct 7, 2025 | 36.96 | 40.64 | 36.96 | 40.38 | 40.38 | 9.25% | 22,843,130 |
| Oct 6, 2025 | 37.64 | 38.00 | 36.96 | 36.96 | 36.96 | -1.81% | 4,970,424 |
| Oct 3, 2025 | 39.62 | 39.76 | 37.64 | 37.64 | 37.64 | -4.27% | 5,641,745 |
| Oct 2, 2025 | 38.72 | 39.50 | 38.12 | 39.32 | 39.32 | 1.81% | 12,983,290 |
| Oct 1, 2025 | 37.50 | 39.18 | 37.44 | 38.62 | 38.62 | 3.59% | 9,118,223 |
| Sep 30, 2025 | 36.44 | 37.94 | 36.18 | 37.28 | 37.28 | 2.36% | 14,086,140 |
| Sep 29, 2025 | 37.80 | 37.80 | 36.36 | 36.42 | 36.42 | -5.25% | 8,647,165 |
| Sep 26, 2025 | 39.80 | 39.80 | 38.22 | 38.44 | 38.44 | -3.56% | 3,982,966 |
| Sep 25, 2025 | 40.30 | 40.44 | 39.46 | 39.86 | 39.86 | -0.55% | 4,040,097 |
| Sep 24, 2025 | 39.30 | 40.58 | 38.30 | 40.08 | 40.08 | 2.51% | 6,638,149 |
| Sep 23, 2025 | 39.28 | 39.76 | 38.86 | 39.10 | 39.10 | -1.01% | 4,100,095 |
| Sep 22, 2025 | 39.62 | 39.76 | 39.10 | 39.50 | 39.50 | 1.49% | 5,201,425 |
| Sep 19, 2025 | 38.54 | 39.02 | 38.14 | 38.92 | 38.92 | 1.46% | 3,858,335 |
| Sep 18, 2025 | 38.88 | 39.30 | 38.36 | 38.36 | 38.36 | -0.83% | 4,536,005 |
| Sep 17, 2025 | 39.22 | 39.48 | 38.58 | 38.68 | 38.68 | -1.38% | 3,816,149 |
| Sep 16, 2025 | 39.00 | 39.46 | 38.54 | 39.22 | 39.22 | 0.93% | 5,642,118 |
| Sep 15, 2025 | 37.48 | 39.00 | 36.62 | 38.86 | 38.86 | 3.68% | 8,874,731 |
| 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 |