Aksa Enerji Üretim A.S. (IST:AKSEN)
Turkey · Delayed Price · Currency is TRY 86.25
+2.45 (2.92%)
Aug 14, 2026, 6:09 PM GMT+3
Aksa Enerji Üretim A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 81.70 | 82.10 | 78.10 | 78.80 | 78.80 | -4.25% | 11,577,328 |
| Aug 10, 2026 | 92.00 | 94.90 | 82.30 | 82.30 | 82.30 | -9.96% | 20,307,500 |
| Aug 7, 2026 | 95.45 | 96.60 | 91.05 | 91.40 | 91.40 | -4.99% | 5,307,308 |
| Aug 6, 2026 | 96.80 | 99.95 | 95.75 | 96.20 | 96.20 | 0.05% | 6,742,438 |
| Aug 5, 2026 | 95.45 | 96.95 | 92.85 | 96.15 | 96.15 | 1.37% | 4,614,887 |
| Aug 4, 2026 | 91.05 | 95.05 | 90.85 | 94.85 | 94.85 | 4.23% | 6,576,739 |
| Aug 3, 2026 | 94.15 | 97.95 | 90.25 | 91.00 | 91.00 | -3.35% | 7,427,137 |
| Jul 31, 2026 | 97.00 | 98.05 | 92.20 | 94.15 | 94.15 | -2.94% | 6,927,072 |
| Jul 30, 2026 | 96.85 | 99.30 | 96.00 | 97.00 | 97.00 | 0.15% | 5,729,440 |
| Jul 29, 2026 | 107.20 | 107.90 | 96.85 | 96.85 | 96.85 | -9.40% | 8,581,161 |
| Jul 28, 2026 | 106.40 | 109.10 | 106.10 | 106.90 | 106.90 | 0.47% | 4,355,706 |
| Jul 27, 2026 | 106.20 | 107.40 | 103.20 | 106.40 | 106.40 | 0.57% | 7,220,782 |
| Jul 24, 2026 | 104.00 | 108.70 | 101.00 | 105.80 | 105.80 | 1.34% | 9,016,395 |
| Jul 23, 2026 | 116.00 | 116.20 | 104.40 | 104.40 | 104.40 | -10.00% | 16,842,294 |
| Jul 22, 2026 | 110.20 | 117.50 | 109.50 | 116.00 | 116.00 | 4.22% | 30,320,090 |
| Jul 21, 2026 | 106.60 | 111.30 | 104.70 | 111.30 | 111.30 | 5.00% | 13,680,460 |
| Jul 20, 2026 | 106.20 | 109.20 | 105.70 | 106.00 | 106.00 | - | 8,620,890 |
| Jul 17, 2026 | 102.90 | 106.70 | 101.30 | 106.00 | 106.00 | 3.21% | 16,734,526 |
| Jul 16, 2026 | 95.70 | 102.80 | 95.35 | 102.70 | 102.70 | 7.43% | 19,165,037 |
| Jul 14, 2026 | 92.10 | 95.70 | 91.35 | 95.60 | 95.60 | 3.80% | 9,145,674 |
| Jul 13, 2026 | 92.40 | 92.75 | 90.90 | 92.10 | 92.10 | - | 5,968,927 |
| Jul 10, 2026 | 89.45 | 92.80 | 88.30 | 92.10 | 92.10 | 2.96% | 7,236,872 |
| Jul 9, 2026 | 89.20 | 90.60 | 87.50 | 89.45 | 89.45 | 0.51% | 11,191,713 |
| Jul 8, 2026 | 89.80 | 90.70 | 87.60 | 89.00 | 89.00 | -0.95% | 10,362,742 |
| Jul 7, 2026 | 85.35 | 90.70 | 85.35 | 89.85 | 89.85 | 5.64% | 14,378,461 |
| Jul 6, 2026 | 80.90 | 85.55 | 80.80 | 85.05 | 85.05 | 5.13% | 9,825,561 |
| Jul 3, 2026 | 81.30 | 82.10 | 80.50 | 80.90 | 80.90 | -0.49% | 2,604,753 |
| Jul 2, 2026 | 81.70 | 83.15 | 80.75 | 81.30 | 81.30 | -0.25% | 3,451,929 |
| Jul 1, 2026 | 81.30 | 82.45 | 80.55 | 81.50 | 81.50 | 0.31% | 2,110,516 |
| Jun 30, 2026 | 83.55 | 84.10 | 81.25 | 81.25 | 81.25 | -2.58% | 2,880,361 |
| Jun 29, 2026 | 82.90 | 84.35 | 82.30 | 83.40 | 83.40 | 0.97% | 4,266,782 |
| Jun 26, 2026 | 81.10 | 83.25 | 80.80 | 82.60 | 82.60 | 1.66% | 2,988,438 |
| Jun 25, 2026 | 83.30 | 83.70 | 81.05 | 81.25 | 81.25 | -2.11% | 3,018,696 |
| Jun 24, 2026 | 83.70 | 83.75 | 81.45 | 83.00 | 83.00 | -0.30% | 3,206,258 |
| Jun 23, 2026 | 86.20 | 86.20 | 82.10 | 83.25 | 83.25 | -3.53% | 4,007,129 |
| Jun 22, 2026 | 87.60 | 88.00 | 85.65 | 86.30 | 86.30 | -0.80% | 3,308,092 |
| Jun 19, 2026 | 86.95 | 87.45 | 85.25 | 87.00 | 87.00 | -0.46% | 9,130,420 |
| Jun 18, 2026 | 81.00 | 87.60 | 80.60 | 87.40 | 87.40 | 8.57% | 10,067,150 |
| Jun 17, 2026 | 82.30 | 85.20 | 78.30 | 80.50 | 80.50 | -1.53% | 14,083,790 |
| Jun 16, 2026 | 82.10 | 83.05 | 81.00 | 81.75 | 81.75 | -0.30% | 3,133,385 |
| Jun 15, 2026 | 81.85 | 82.75 | 80.50 | 82.00 | 82.00 | 2.69% | 4,373,783 |
| Jun 12, 2026 | 77.85 | 79.90 | 77.10 | 79.85 | 79.85 | 4.65% | 6,854,155 |
| Jun 11, 2026 | 76.65 | 79.00 | 74.85 | 76.30 | 76.30 | -0.46% | 11,727,230 |
| Jun 10, 2026 | 77.20 | 84.90 | 75.65 | 76.65 | 76.65 | -0.71% | 8,815,514 |
| Jun 9, 2026 | 79.15 | 80.05 | 76.95 | 77.20 | 77.20 | -2.46% | 4,220,895 |
| Jun 8, 2026 | 78.20 | 79.95 | 78.00 | 79.15 | 79.15 | -0.81% | 3,767,627 |
| Jun 5, 2026 | 83.00 | 83.50 | 79.80 | 79.80 | 79.80 | -3.62% | 6,098,490 |