Aksa Enerji Üretim A.S. (IST:AKSEN)
Turkey · Delayed Price · Currency is TRY 82.60
-1.10 (-1.31%)
Apr 15, 2026, 4:00 PM GMT+3
Aksa Enerji Üretim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 83.50 | 84.75 | 82.05 | 83.70 | 83.70 | 0.90% | 8,792,374 |
| Apr 13, 2026 | 81.60 | 83.20 | 80.55 | 82.95 | 82.95 | 2.03% | 6,877,402 |
| Apr 10, 2026 | 81.25 | 82.15 | 79.60 | 81.30 | 81.30 | 0.18% | 7,637,258 |
| Apr 9, 2026 | 82.00 | 82.65 | 80.55 | 81.15 | 81.15 | -0.67% | 3,848,809 |
| Apr 8, 2026 | 81.10 | 83.45 | 81.05 | 81.70 | 81.70 | 2.90% | 8,096,181 |
| Apr 7, 2026 | 80.60 | 81.15 | 78.45 | 79.40 | 79.40 | -1.31% | 3,831,918 |
| Apr 6, 2026 | 78.65 | 81.30 | 78.50 | 80.45 | 80.45 | 2.94% | 7,611,877 |
| Apr 3, 2026 | 78.85 | 79.80 | 77.65 | 78.15 | 78.15 | -0.57% | 3,341,471 |
| Apr 2, 2026 | 77.95 | 79.85 | 77.50 | 78.60 | 78.60 | 0.13% | 4,522,415 |
| Apr 1, 2026 | 78.00 | 81.45 | 77.60 | 78.50 | 78.50 | 1.82% | 19,182,360 |
| Mar 31, 2026 | 79.00 | 79.65 | 76.90 | 77.10 | 77.10 | -2.10% | 10,929,920 |
| Mar 30, 2026 | 71.70 | 78.75 | 70.55 | 78.75 | 78.75 | 9.99% | 14,807,180 |
| Mar 27, 2026 | 75.30 | 75.40 | 71.55 | 71.60 | 71.60 | -4.15% | 7,059,292 |
| Mar 26, 2026 | 76.50 | 76.60 | 74.50 | 74.70 | 74.70 | -2.35% | 3,571,627 |
| Mar 25, 2026 | 75.50 | 78.10 | 75.50 | 76.50 | 76.50 | 2.27% | 5,924,668 |
| Mar 24, 2026 | 76.00 | 77.20 | 74.55 | 74.80 | 74.80 | -1.64% | 4,724,550 |
| Mar 23, 2026 | 76.75 | 77.30 | 74.35 | 76.05 | 76.05 | -2.44% | 7,918,883 |
| Mar 19, 2026 | 77.75 | 78.80 | 77.00 | 77.95 | 77.95 | -0.06% | 2,610,874 |
| Mar 18, 2026 | 79.35 | 81.25 | 77.35 | 78.00 | 78.00 | -1.58% | 5,076,479 |
| Mar 17, 2026 | 76.35 | 79.45 | 76.25 | 79.25 | 79.25 | 4.00% | 5,682,641 |
| Mar 16, 2026 | 78.05 | 78.50 | 74.70 | 76.20 | 76.20 | -1.74% | 7,315,572 |
| Mar 13, 2026 | 78.60 | 80.30 | 77.00 | 77.55 | 77.55 | -1.21% | 9,321,184 |
| Mar 12, 2026 | 72.10 | 78.60 | 71.20 | 78.50 | 78.50 | 8.95% | 16,404,911 |
| Mar 11, 2026 | 72.50 | 73.35 | 70.85 | 72.05 | 72.05 | 0.21% | 7,725,294 |
| Mar 10, 2026 | 68.25 | 71.90 | 68.25 | 71.90 | 71.90 | 7.31% | 13,783,210 |
| Mar 9, 2026 | 68.05 | 68.65 | 65.95 | 67.00 | 67.00 | -1.54% | 6,764,708 |
| Mar 6, 2026 | 69.20 | 70.15 | 66.75 | 68.05 | 68.05 | 0.29% | 9,239,875 |
| Mar 5, 2026 | 67.65 | 69.20 | 67.35 | 67.85 | 67.85 | 1.19% | 4,923,778 |
| Mar 4, 2026 | 65.70 | 68.35 | 65.50 | 67.05 | 67.05 | 2.05% | 7,485,020 |
| Mar 3, 2026 | 67.00 | 68.75 | 65.50 | 65.70 | 65.70 | -1.50% | 10,510,780 |
| Mar 2, 2026 | 62.90 | 69.80 | 62.75 | 66.70 | 66.70 | -0.67% | 17,812,000 |
| Feb 27, 2026 | 69.80 | 72.25 | 66.05 | 67.15 | 67.15 | -3.73% | 19,877,640 |
| Feb 26, 2026 | 69.10 | 70.65 | 68.70 | 69.75 | 69.75 | 0.94% | 4,105,553 |
| Feb 25, 2026 | 70.30 | 70.40 | 68.10 | 69.10 | 69.10 | -0.72% | 4,843,348 |
| Feb 24, 2026 | 70.00 | 70.45 | 68.75 | 69.60 | 69.60 | -0.36% | 5,459,185 |
| Feb 23, 2026 | 71.05 | 72.50 | 69.80 | 69.85 | 69.85 | -1.06% | 5,923,257 |
| Feb 20, 2026 | 68.35 | 71.40 | 68.15 | 70.60 | 70.60 | 3.44% | 6,893,884 |
| Feb 19, 2026 | 71.00 | 71.05 | 67.75 | 68.25 | 68.25 | -3.74% | 6,748,691 |
| Feb 18, 2026 | 71.70 | 73.10 | 70.70 | 70.90 | 70.90 | -1.25% | 8,647,761 |
| Feb 17, 2026 | 71.35 | 72.55 | 71.05 | 71.80 | 71.80 | 0.63% | 5,112,823 |
| Feb 16, 2026 | 72.05 | 73.40 | 71.05 | 71.35 | 71.35 | -0.49% | 7,353,032 |
| Feb 13, 2026 | 72.60 | 73.20 | 71.00 | 71.70 | 71.70 | -1.10% | 4,756,875 |
| Feb 12, 2026 | 70.10 | 73.15 | 69.65 | 72.50 | 72.50 | 3.57% | 7,572,745 |
| Feb 11, 2026 | 69.45 | 70.40 | 68.45 | 70.00 | 70.00 | 0.79% | 5,077,523 |
| Feb 10, 2026 | 68.30 | 70.25 | 67.95 | 69.45 | 69.45 | 1.68% | 9,381,556 |
| Feb 9, 2026 | 67.95 | 70.05 | 67.95 | 68.30 | 68.30 | 1.19% | 6,744,944 |
| Feb 6, 2026 | 71.25 | 71.25 | 66.60 | 67.50 | 67.50 | -4.53% | 10,180,430 |
| Feb 5, 2026 | 74.10 | 74.20 | 70.40 | 70.70 | 70.70 | -4.46% | 6,927,924 |
| Feb 4, 2026 | 74.60 | 76.10 | 73.85 | 74.00 | 74.00 | 0.27% | 10,615,710 |
| Feb 3, 2026 | 73.60 | 74.80 | 73.40 | 73.80 | 73.80 | 1.17% | 8,130,178 |