Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
AKENERJİ ELEKTRİK ÜRETİM A.Ş. (AKENR)
AKENR
AKENERJİ ELEKTRİK ÜRETİM A.Ş. (AKENR)
7.760 ₺
-0.270 (%-3.36)
Overview
Technicals
Financial Statements
Comments
Archive

AKENR: AKENERJİ ELEKTRİK ÜRETİM A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for AKENERJİ ELEKTRİK ÜRETİM A.Ş..

Historical Chart

Loading chart...

Average

OPEN 11.4684
CLOSE 11.4341

Low

LOW 8.84

High

HIGH 15.14
DATE OPEN HIGH LOW CLOSE
01/01/2025 13.1 13.88 12.61 12.66
01/02/2025 12.78 13.11 12.23 12.6
01/05/2025 12.66 13.86 12.61 13.86
01/06/2025 14.4 14.8 13.93 13.93
01/07/2025 13.95 14.43 13.76 14
01/08/2025 14.05 14.48 13.91 13.99
01/09/2025 14.04 14.09 13.43 13.54
01/12/2025 13.54 14.39 13.36 13.75
01/13/2025 13.75 13.91 13.33 13.33
01/14/2025 13.38 13.43 12.92 13.15
01/15/2025 13.35 13.4 12.97 13.08
01/16/2025 13.32 14.38 12.95 14.38
01/19/2025 14.75 15 13.86 13.96
01/20/2025 14 14.88 13.82 14.28
01/21/2025 14.3 14.49 13.95 14.04
01/22/2025 14.12 14.42 13.99 14.05
01/23/2025 14.13 14.29 13.84 14.14
01/26/2025 14.14 14.15 13.73 13.77
01/27/2025 13.8 15.14 13.8 14.2
01/28/2025 14.2 14.46 14.01 14.01
01/29/2025 14.2 14.36 13.91 13.92
01/30/2025 13.92 14.47 13.78 14.1
02/02/2025 14.06 14.06 13.81 13.82
02/03/2025 13.86 14 13.72 13.85
02/04/2025 13.85 13.93 13.3 13.37
02/05/2025 13.39 14.02 13.36 13.5
02/06/2025 13.5 13.7 13.46 13.55
02/09/2025 13.55 13.61 13.26 13.31
02/10/2025 13.25 13.79 13.23 13.35
02/11/2025 13.35 13.54 13.03 13.03
02/12/2025 13.06 13.2 12.99 13.13
02/13/2025 13.21 13.23 13.01 13.09
02/16/2025 13.18 13.64 13.14 13.19
02/17/2025 13.19 13.22 12.9 13.15
02/18/2025 13.15 13.21 12.5 12.5
02/19/2025 12.59 13.75 12.56 13.05
02/20/2025 13.05 13.19 12.46 12.6
02/23/2025 12.66 12.73 12.41 12.56
02/24/2025 12.65 12.65 12.04 12.05
02/25/2025 12.1 12.53 11.81 11.9
02/26/2025 12 12.11 11.88 11.98
02/27/2025 12 12.14 11.86 11.95
03/02/2025 11.98 12.18 11.98 12.02
03/03/2025 12.03 12.57 11.97 12.14
03/04/2025 12.16 12.41 12.15 12.38
03/05/2025 12.17 12.34 12.11 12.28
03/06/2025 11.61 11.8 11.31 11.73
03/09/2025 11.75 11.82 11.53 11.53
03/10/2025 11.55 11.61 11.3 11.41
03/11/2025 11.4 11.43 11.1 11.12
03/12/2025 11.12 11.35 11.12 11.25
03/13/2025 11.33 11.52 11.29 11.35
03/16/2025 11.42 11.45 11.31 11.35
03/17/2025 11.34 11.34 11.11 11.21
03/18/2025 10.79 10.93 10.09 10.09
03/19/2025 10.1 10.49 9.94 10.14
03/20/2025 10.17 10.18 9.13 9.37
03/23/2025 9.37 9.74 9 9.58
03/24/2025 9.66 9.97 9.56 9.87
03/25/2025 9.87 10.4 9.68 10.01
03/26/2025 10.05 10.27 9.96 10.08
03/27/2025 10.07 10.2 9.88 10.13
04/01/2025 10.13 10.54 10 10.18
04/02/2025 10.09 10.25 9.98 10.03
04/03/2025 10.06 10.19 9.86 9.86
04/06/2025 9.76 9.89 9.41 9.8
04/07/2025 9.9 10.3 9.88 10.06
04/08/2025 10.06 10.07 9.8 9.89
04/09/2025 10.2 10.22 9.92 9.93
04/10/2025 10.01 10.01 9.77 9.85
04/13/2025 9.85 9.96 9.82 9.84
04/14/2025 9.84 9.9 9.74 9.77
04/15/2025 9.77 9.78 9.3 9.45
04/16/2025 9.45 9.59 9.34 9.55
04/17/2025 9.55 9.6 9.32 9.35
04/20/2025 9.4 9.96 9.18 9.51
04/21/2025 9.53 9.54 9.28 9.3
04/23/2025 9.3 9.45 8.84 9.3
04/24/2025 9.3 9.42 9.27 9.31
04/27/2025 9.38 9.41 9.1 9.15
04/28/2025 9.15 9.15 9 9.01
04/29/2025 9.01 9.1 8.85 8.85
05/01/2025 8.88 9.73 8.88 9.73
05/04/2025 10.59 10.7 10.29 10.7
05/05/2025 11.26 11.77 11.12 11.77
05/06/2025 12.25 12.8 10.81 10.85
05/07/2025 10.64 11.93 10.48 11.93
05/08/2025 12.29 13.12 12.06 13.12
05/11/2025 13.35 13.99 12.69 13.35
05/12/2025 13.33 13.67 12.64 12.85
05/13/2025 12.8 12.84 12.24 12.24
05/14/2025 12.24 12.71 12.1 12.33
05/15/2025 12.09 12.35 11.75 12.05
05/19/2025 12.05 12.25 11.82 11.95
05/20/2025 11.95 12.83 11.8 12.05
05/21/2025 12.07 12.34 11.82 12.2
05/22/2025 12.3 12.73 11.88 11.92
05/25/2025 11.92 12.06 11.48 11.48
05/26/2025 11.48 11.81 11.07 11.1
05/27/2025 11.1 11.23 10.65 10.74
05/28/2025 10.8 10.91 10.6 10.64
05/29/2025 10.65 10.74 10.27 10.32
06/01/2025 10.32 10.62 10.18 10.25
06/02/2025 10.29 10.46 10.21 10.35
06/03/2025 10.25 11.38 10.25 11.38
06/04/2025 11.2 12.28 11.1 11.91
06/09/2025 11.92 12.7 11.92 12.03
06/10/2025 12.14 12.38 11.91 11.92
06/11/2025 11.9 12.4 11.6 11.92
06/12/2025 11.4 11.4 10.88 11.27
06/15/2025 11 11.65 10.93 11.29
06/16/2025 11.35 11.36 11.11 11.12
06/17/2025 11.07 11.1 10.43 10.59
06/18/2025 10.6 10.75 10.37 10.39
06/19/2025 10.42 10.67 10.42 10.46
06/22/2025 10.24 11.49 10.11 10.84
06/23/2025 11.03 11.67 11.03 11.15
06/24/2025 11.18 11.39 11.08 11.1
06/25/2025 11.13 11.36 10.9 11.06
06/26/2025 11.06 11.38 11 11.03
06/29/2025 11.04 11.3 11 11.17
06/30/2025 11.17 11.64 11.15 11.31
07/01/2025 11.35 11.56 11.1 11.16
07/02/2025 11.25 12.27 11.2 12.27
07/03/2025 12.56 12.76 11.96 11.96
07/06/2025 11.87 11.88 11.54 11.6
07/07/2025 11.6 12.22 11.45 11.7
07/08/2025 11.8 12.13 11.65 11.86
07/09/2025 12.08 12.11 11.77 11.8
07/10/2025 11.89 11.9 11.54 11.7
07/13/2025 11.71 11.88 11.64 11.64
07/15/2025 11.64 11.95 11.34 11.47
07/16/2025 11.5 11.78 11.49 11.68
07/17/2025 11.7 11.74 11.41 11.57
07/20/2025 11.58 11.87 11.58 11.76
07/21/2025 11.78 11.8 11.48 11.61
07/22/2025 11.62 11.66 11.41 11.42
07/23/2025 11.46 11.58 11.39 11.46
07/24/2025 11.51 11.83 11.41 11.68
07/27/2025 11.75 12.7 11.6 12.18
07/28/2025 12.17 12.93 12.09 12.35
07/29/2025 12.35 12.7 11.93 12
07/30/2025 12.09 12.45 12 12.13
07/31/2025 12.13 12.2 11.69 11.77
08/03/2025 11.81 12.1 11.81 11.95
08/04/2025 12.11 12.19 11.95 12.04
08/05/2025 12.1 12.21 11.84 11.93
08/06/2025 12 12.43 11.95 12.12
08/07/2025 12.15 12.16 11.81 11.83
08/10/2025 11.85 11.99 11.83 11.87
08/11/2025 11.87 12.08 11.8 11.86
08/12/2025 11.87 11.95 11.73 11.73
08/13/2025 11.35 11.39 11.05 11.06
08/14/2025 11.08 11.67 11.04 11.2
08/17/2025 11.25 11.47 11.21 11.26
08/18/2025 11.29 11.4 11.22 11.27
08/19/2025 11.28 11.42 11.22 11.28
08/20/2025 11.28 11.66 11.28 11.61
08/21/2025 11.63 11.68 11.38 11.53
08/24/2025 11.58 12.02 11.58 11.8
08/25/2025 11.89 11.9 11.57 11.57
08/26/2025 11.63 11.65 11.21 11.21
08/27/2025 11.24 11.47 11.2 11.26
08/28/2025 11.28 11.34 11.12 11.14
08/31/2025 11.18 11.57 11.16 11.29
09/01/2025 11.3 11.36 10.74 10.87
09/02/2025 10.9 10.96 10.6 10.72
09/03/2025 10.75 10.92 10.75 10.83
09/04/2025 10.87 10.89 10.66 10.68
09/07/2025 10.54 10.55 10.25 10.34
09/08/2025 10.4 10.5 10.32 10.36
09/09/2025 10.39 10.49 10.18 10.2
09/10/2025 10.25 10.41 9.88 9.88
09/11/2025 9.96 10.86 9.93 10.86
09/14/2025 11.18 11.38 10.91 11.18
09/15/2025 11.19 11.32 10.99 11.19
09/16/2025 11.22 11.28 11.1 11.11
09/17/2025 11.12 11.23 11 11.07
09/18/2025 11.07 11.25 11.03 11.13
09/21/2025 11.24 11.35 11.18 11.26
09/22/2025 11.11 11.28 11.03 11.04
09/23/2025 11.09 11.25 10.84 11.13
09/24/2025 11.25 11.3 11.06 11.11
09/25/2025 11.11 11.25 10.91 10.94
09/28/2025 10.9 11.03 10.69 10.75
09/29/2025 10.75 10.76 10.55 10.66
09/30/2025 10.66 10.87 10.51 10.71
10/01/2025 10.71 10.79 10.5 10.56
10/02/2025 10.57 10.74 10.46 10.59
10/05/2025 10.64 10.7 10.31 10.44
10/06/2025 10.44 10.65 10.36 10.6
10/07/2025 10.6 10.83 10.46 10.47
10/08/2025 10.49 10.75 10.43 10.46
10/09/2025 10.47 10.54 10.3 10.41
10/12/2025 10.32 10.36 9.82 10.23
10/13/2025 10.2 10.29 9.99 10.05
10/14/2025 10.07 10.21 9.95 10.06
10/15/2025 10.07 10.99 9.99 10.47
10/16/2025 10.4 10.45 10 10.08
10/19/2025 10.11 10.23 10 10.17
10/20/2025 10.17 10.19 10.04 10.07
10/21/2025 10.1 10.2 10.03 10.05
10/22/2025 10.08 10.12 9.97 10
10/23/2025 10.02 10.28 10.02 10.28
10/26/2025 10.28 10.69 10.21 10.28
10/27/2025 10.15 10.3 10.13 10.17
10/29/2025 10.18 10.4 10.18 10.3
10/30/2025 10.31 10.38 10.22 10.29
11/02/2025 10.32 10.87 10.3 10.64
11/03/2025 10.76 11.7 10.61 11.7
11/04/2025 12.03 12.24 11.24 11.25
11/05/2025 11.29 11.48 11.11 11.3
11/06/2025 11 11.15 10.54 10.54
11/09/2025 10.56 10.66 10.23 10.28
11/10/2025 10.28 10.32 9.82 10.07
11/11/2025 10.07 10.16 9.98 10.04
11/12/2025 10.07 10.25 10.01 10.03
11/13/2025 10.03 10.08 9.92 10.05
11/16/2025 10.08 11.05 10.05 11.05
11/17/2025 11.3 11.92 10.42 11.18
11/18/2025 11.26 11.55 11.03 11.5
11/19/2025 11.45 11.95 11.2 11.92
11/20/2025 11.91 12.45 11.61 12.29
11/23/2025 12.21 13.51 11.68 13.51
11/24/2025 13.83 14.25 12.16 12.4
11/25/2025 12.39 12.64 11.35 11.6
11/26/2025 11.63 12.06 11.11 11.25
11/27/2025 11.12 11.37 10.93 11.37
11/30/2025 11.37 11.5 11.04 11.26
12/01/2025 11.18 11.34 10.98 11
12/02/2025 11.01 11.69 10.87 11.06
12/03/2025 11.06 11.16 10.78 10.78
12/04/2025 10.71 11.14 10.56 10.88
12/07/2025 10.88 10.96 10.75 10.75
12/08/2025 10.76 10.82 10.65 10.68
12/09/2025 10.69 10.82 10.56 10.57
12/10/2025 10.61 11.62 10.48 11.2
12/11/2025 11.2 12.32 11.2 12.32
12/14/2025 12.72 13.2 12.17 12.3
12/15/2025 12.27 12.87 11.73 12.2
12/16/2025 12.2 12.26 11.55 11.55
12/17/2025 11.55 11.73 11.32 11.38
12/18/2025 11.42 12.1 11.27 11.37
12/21/2025 11.4 11.43 11.03 11.2
12/22/2025 11.2 12.04 11.03 11.72
12/23/2025 11.73 12.29 11.72 11.8
12/24/2025 11.82 12.1 11.5 11.67
12/25/2025 11.67 12.2 11.44 11.9
12/28/2025 11.88 12.06 11.56 11.57
12/29/2025 11.57 11.66 10.76 11.37
12/30/2025 11.37 11.44 11.25 11.27