Aksa Enerji Üretim A.S. (IST:AKSEN)
Turkey · Delayed Price · Currency is TRY 73.70
-0.55 (-0.74%)
Sep 30, 2026, 11:35 AM GMT+3
Aksa Enerji Üretim A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 74.20 | 74.90 | 73.50 | 74.00 | - | -0.34% | 1,092,458 |
| 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 |
| 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 |