Aksa Enerji Üretim A.S. (IST:AKSEN)
41.34
+1.50 (3.77%)
Aug 1, 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 |
---|---|---|---|---|---|---|---|
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 |
Jul 3, 2025 | 34.00 | 34.46 | 33.76 | 33.88 | 33.88 | 1.26% | 5,853,951 |
Jul 2, 2025 | 33.68 | 34.16 | 33.28 | 33.46 | 33.46 | -0.42% | 5,994,381 |
Jul 1, 2025 | 33.38 | 33.92 | 33.18 | 33.60 | 33.60 | 0.78% | 5,834,761 |
Jun 30, 2025 | 32.60 | 33.72 | 32.42 | 33.34 | 33.34 | 2.27% | 7,359,283 |
Jun 27, 2025 | 31.86 | 32.84 | 31.58 | 32.60 | 32.60 | 2.32% | 4,056,267 |
Jun 26, 2025 | 32.40 | 32.62 | 31.86 | 31.86 | 31.86 | -1.48% | 2,826,392 |
Jun 25, 2025 | 32.78 | 32.94 | 32.28 | 32.34 | 32.34 | -1.22% | 2,624,421 |
Jun 24, 2025 | 32.94 | 33.00 | 32.14 | 32.74 | 32.74 | 2.89% | 3,898,477 |
Jun 23, 2025 | 31.92 | 32.32 | 31.58 | 31.82 | 31.82 | -1.36% | 2,448,599 |
Jun 20, 2025 | 32.16 | 32.66 | 31.88 | 32.26 | 32.26 | 1.19% | 2,264,973 |
Jun 19, 2025 | 32.48 | 32.74 | 31.88 | 31.88 | 31.88 | -1.79% | 2,933,166 |
Jun 18, 2025 | 33.30 | 33.38 | 32.32 | 32.46 | 32.46 | -2.52% | 2,713,383 |
Jun 17, 2025 | 34.14 | 34.28 | 32.82 | 33.30 | 33.30 | -0.72% | 5,006,554 |
Jun 16, 2025 | 34.00 | 34.22 | 33.02 | 33.54 | 33.54 | -1.35% | 4,565,322 |
Jun 13, 2025 | 31.74 | 34.32 | 30.16 | 34.00 | 34.00 | 3.98% | 9,689,257 |
Jun 12, 2025 | 33.66 | 33.66 | 32.36 | 32.70 | 32.70 | -3.54% | 3,709,970 |
Jun 11, 2025 | 34.12 | 34.30 | 33.58 | 33.90 | 33.90 | -0.35% | 2,959,244 |
Jun 10, 2025 | 33.46 | 34.30 | 33.46 | 34.02 | 34.02 | 2.22% | 3,104,595 |
Jun 5, 2025 | 33.34 | 33.36 | 32.90 | 33.28 | 33.28 | -0.18% | 1,157,260 |
Jun 4, 2025 | 33.20 | 33.50 | 32.80 | 33.34 | 33.34 | 1.71% | 2,637,088 |
Jun 3, 2025 | 32.38 | 33.28 | 32.38 | 32.78 | 32.78 | 1.30% | 2,477,982 |
Jun 2, 2025 | 32.40 | 32.42 | 31.62 | 32.36 | 32.36 | -0.31% | 2,483,530 |
May 30, 2025 | 33.42 | 33.60 | 32.46 | 32.46 | 32.46 | -3.28% | 3,749,157 |
May 29, 2025 | 32.50 | 33.96 | 32.46 | 33.56 | 33.56 | 3.58% | 3,923,174 |
May 28, 2025 | 32.62 | 32.80 | 32.12 | 32.40 | 32.40 | -0.67% | 2,467,174 |
May 27, 2025 | 33.48 | 33.66 | 32.52 | 32.62 | 32.62 | -2.68% | 2,528,213 |
May 26, 2025 | 33.34 | 33.66 | 33.12 | 33.52 | 33.52 | 0.30% | 1,657,610 |
May 23, 2025 | 33.78 | 33.96 | 33.24 | 33.42 | 33.42 | -1.47% | 2,274,511 |
May 22, 2025 | 34.02 | 34.30 | 33.52 | 33.92 | 33.92 | -0.29% | 2,648,323 |
May 21, 2025 | 34.80 | 34.92 | 33.70 | 34.02 | 34.02 | -2.24% | 3,994,344 |