Aksa Enerji Üretim A.S. (IST:AKSEN)
Turkey · Delayed Price · Currency is TRY 68.95
-1.00 (-1.43%)
Nov 10, 2026, 6:08 PM GMT+3
Aksa Enerji Üretim A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 71.90 | 72.05 | 68.75 | 68.95 | 68.95 | -1.43% | 5,588,701 |
| Nov 9, 2026 | 68.85 | 71.25 | 68.85 | 69.95 | 69.95 | 2.04% | 5,010,277 |
| Nov 6, 2026 | 65.70 | 69.25 | 65.00 | 68.55 | 68.55 | 3.01% | 4,592,969 |
| Nov 5, 2026 | 68.10 | 69.50 | 66.55 | 66.55 | 66.55 | -1.41% | 3,529,124 |
| Nov 4, 2026 | 64.30 | 69.00 | 63.90 | 67.50 | 67.50 | 7.14% | 5,565,832 |
| Nov 3, 2026 | 61.60 | 64.40 | 61.50 | 63.00 | 63.00 | 1.45% | 3,977,835 |
| Nov 2, 2026 | 60.60 | 62.50 | 57.65 | 62.10 | 62.10 | 2.48% | 6,208,877 |
| Oct 30, 2026 | 66.85 | 66.85 | 60.60 | 60.60 | 60.60 | -9.96% | 6,389,071 |
| Oct 28, 2026 | 65.40 | 68.50 | 64.15 | 67.30 | 67.30 | 3.38% | 3,130,782 |
| Oct 27, 2026 | 64.10 | 66.60 | 63.95 | 65.10 | 65.10 | 1.24% | 4,464,181 |
| Oct 26, 2026 | 61.60 | 65.10 | 59.50 | 64.30 | 64.30 | 6.11% | 8,252,850 |
| Oct 23, 2026 | 66.20 | 66.35 | 59.60 | 60.60 | 60.60 | -8.46% | 15,708,523 |
| Oct 22, 2026 | 69.05 | 69.45 | 66.05 | 66.20 | 66.20 | -4.13% | 5,343,868 |
| Oct 21, 2026 | 70.85 | 71.25 | 68.50 | 69.05 | 69.05 | -2.54% | 3,766,116 |
| Oct 20, 2026 | 69.40 | 71.20 | 68.45 | 70.85 | 70.85 | 2.68% | 3,316,570 |
| Oct 19, 2026 | 69.10 | 70.15 | 68.00 | 69.00 | 69.00 | 0.15% | 3,553,983 |
| Oct 16, 2026 | 71.10 | 71.10 | 68.35 | 68.90 | 68.90 | -3.50% | 3,615,690 |
| Oct 15, 2026 | 72.00 | 73.85 | 71.40 | 71.40 | 71.40 | -2.06% | 2,325,854 |
| Oct 14, 2026 | 73.00 | 73.95 | 71.55 | 72.90 | 72.90 | -0.55% | 3,486,946 |
| Oct 13, 2026 | 71.85 | 73.85 | 70.65 | 73.30 | 73.30 | 2.16% | 3,241,031 |
| Oct 12, 2026 | 74.25 | 74.30 | 71.75 | 71.75 | 71.75 | -2.84% | 3,658,313 |
| Oct 9, 2026 | 72.25 | 74.05 | 71.90 | 73.85 | 73.85 | 2.21% | 3,945,439 |
| Oct 8, 2026 | 71.75 | 73.80 | 70.45 | 72.25 | 72.25 | 0.70% | 5,532,247 |
| Oct 7, 2026 | 71.95 | 72.75 | 70.85 | 71.75 | 71.75 | 0.42% | 3,341,933 |
| Oct 6, 2026 | 73.00 | 73.80 | 70.80 | 71.45 | 71.45 | -1.92% | 5,930,173 |
| Oct 5, 2026 | 74.75 | 75.50 | 72.55 | 72.85 | 72.85 | -1.82% | 5,180,572 |
| Oct 2, 2026 | 74.60 | 75.85 | 73.65 | 74.20 | 74.20 | 2.56% | 8,081,390 |
| Oct 1, 2026 | 72.90 | 74.85 | 71.80 | 72.35 | 72.35 | -0.75% | 6,667,889 |
| Sep 30, 2026 | 74.20 | 75.60 | 71.00 | 72.90 | 72.90 | -1.82% | 9,485,427 |
| Sep 29, 2026 | 72.50 | 75.45 | 69.00 | 74.25 | 74.25 | 3.70% | 14,897,775 |
| Sep 28, 2026 | 70.00 | 72.00 | 65.95 | 71.60 | 71.60 | -0.56% | 10,583,872 |
| Sep 25, 2026 | 69.60 | 72.45 | 68.60 | 72.00 | 72.00 | 4.35% | 6,444,906 |
| Sep 24, 2026 | 70.80 | 72.60 | 69.00 | 69.00 | 69.00 | -2.54% | 6,659,670 |
| Sep 23, 2026 | 69.75 | 70.85 | 67.95 | 70.80 | 70.80 | 3.21% | 7,596,315 |
| Sep 22, 2026 | 67.10 | 69.30 | 65.80 | 68.60 | 68.60 | 2.08% | 6,482,388 |
| Sep 21, 2026 | 65.55 | 67.20 | 62.85 | 67.20 | 67.20 | 2.36% | 9,117,721 |
| Sep 18, 2026 | 68.50 | 68.50 | 65.25 | 65.65 | 65.65 | -4.16% | 5,888,208 |
| Sep 17, 2026 | 61.60 | 69.80 | 61.15 | 68.50 | 68.50 | 2.16% | 12,255,861 |
| Sep 16, 2026 | 74.30 | 74.30 | 67.05 | 67.05 | 67.05 | -9.94% | 12,667,930 |
| Sep 15, 2026 | 78.15 | 78.35 | 72.00 | 74.45 | 74.45 | -4.67% | 7,755,111 |
| Sep 14, 2026 | 80.10 | 80.15 | 78.10 | 78.10 | 78.10 | -2.38% | 4,431,612 |
| Sep 11, 2026 | 80.05 | 81.20 | 79.25 | 80.00 | 80.00 | 0.06% | 5,427,734 |
| Sep 10, 2026 | 80.80 | 80.95 | 78.10 | 79.95 | 79.95 | -0.56% | 7,385,623 |
| Sep 9, 2026 | 80.85 | 83.30 | 79.85 | 80.40 | 80.40 | - | 13,431,784 |
| Sep 8, 2026 | 80.00 | 81.00 | 78.25 | 80.40 | 80.40 | 1.20% | 6,719,508 |
| Sep 7, 2026 | 79.00 | 80.00 | 78.70 | 79.45 | 79.45 | 0.82% | 3,677,964 |
| Sep 4, 2026 | 79.55 | 81.00 | 78.45 | 78.80 | 78.80 | -0.69% | 3,765,633 |
| Sep 3, 2026 | 80.90 | 81.45 | 77.45 | 79.35 | 79.35 | -2.64% | 6,943,077 |
| Sep 2, 2026 | 78.00 | 82.55 | 77.40 | 81.50 | 81.50 | 3.76% | 8,715,882 |
| Sep 1, 2026 | 80.00 | 80.10 | 76.75 | 78.55 | 78.55 | -1.07% | 8,413,464 |