Aksa Enerji Üretim A.S. (IST:AKSEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
39.00
-1.38 (-3.42%)
Oct 8, 2025, 6:09 PM GMT+3

Aksa Enerji Üretim A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202540.6041.0038.8439.0039.00-3.42%10,976,962
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
Aug 21, 202542.7042.9841.8042.1042.10-1.27%7,276,750
Aug 20, 202543.1043.1441.9242.6442.64-1.02%4,857,633
Aug 19, 202543.6243.6842.8443.0843.08-1.24%3,761,476
Aug 18, 202543.0843.7442.5243.6243.621.63%4,518,135
Aug 15, 202542.2043.2041.8642.9242.922.53%4,649,321
Aug 14, 202541.8443.0241.7241.8641.86-0.10%4,498,934
Aug 13, 202542.1042.3241.8041.9041.90-0.48%2,190,286
Aug 12, 202541.6442.6841.3842.1042.101.10%5,595,726
Aug 11, 202541.7842.1841.2441.6441.64-0.53%3,218,284
Aug 8, 202542.4042.7041.1041.8641.86-2.52%7,586,840
Aug 7, 202542.6643.3242.6442.9442.94-0.14%3,532,344
Aug 6, 202542.3443.1041.7043.0043.001.75%4,779,374
Aug 5, 202541.8642.7041.7842.2642.261.39%3,953,034
Aug 4, 202541.4441.9641.0441.6841.680.82%4,307,486
Aug 1, 202539.8441.3439.8441.3441.343.77%6,790,474
Jul 31, 202539.5840.6239.2039.8439.840.71%5,725,767