Aksa Enerji Üretim A.S. (IST:AKSEN)
Turkey · Delayed Price · Currency is TRY 70.85
0.00 (0.00%)
Oct 20, 2026, 6:09 PM GMT+3
Aksa Enerji Üretim A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 69.40 | 71.20 | 68.45 | 70.85 | 70.85 | 2.68% | 3,315,798 |
| 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 |
| Aug 31, 2026 | 83.35 | 83.35 | 78.75 | 79.40 | 79.40 | -4.74% | 7,440,019 |
| Aug 28, 2026 | 83.65 | 84.25 | 82.95 | 83.35 | 83.35 | -0.06% | 4,253,852 |
| Aug 27, 2026 | 82.30 | 83.65 | 81.90 | 83.40 | 83.40 | 1.89% | 6,270,128 |
| Aug 26, 2026 | 81.65 | 83.55 | 81.35 | 81.85 | 81.85 | 0.68% | 6,289,407 |
| Aug 25, 2026 | 81.55 | 82.65 | 80.90 | 81.30 | 81.30 | -0.12% | 5,981,668 |
| Aug 24, 2026 | 83.00 | 83.30 | 81.40 | 81.40 | 81.40 | -1.45% | 7,474,040 |
| Aug 21, 2026 | 82.00 | 83.85 | 81.95 | 82.60 | 82.60 | 0.73% | 8,648,107 |
| Aug 20, 2026 | 86.55 | 86.70 | 81.25 | 82.00 | 82.00 | -4.21% | 10,904,254 |
| Aug 19, 2026 | 84.60 | 86.50 | 83.40 | 85.60 | 85.60 | 0.82% | 9,009,322 |
| Aug 18, 2026 | 84.90 | 86.10 | 82.90 | 84.90 | 84.90 | 0.59% | 10,734,924 |
| Aug 17, 2026 | 87.70 | 87.70 | 83.60 | 84.40 | 84.40 | -2.14% | 7,661,378 |
| Aug 14, 2026 | 82.40 | 86.40 | 82.00 | 86.25 | 86.25 | 2.92% | 11,449,860 |
| Aug 13, 2026 | 84.00 | 84.65 | 82.30 | 83.80 | 83.80 | 1.82% | 13,456,081 |
| Aug 12, 2026 | 78.80 | 83.45 | 78.30 | 82.30 | 82.30 | 4.44% | 100,605,949 |