AKENR: AKENERJİ ELEKTRİK ÜRETİM A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.752

CLOSE 0.7492

Low

LOW 0.54

High

HIGH 1.06

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.91	0.97	0.91	0.94
01/02/2018	0.94	0.95	0.91	0.91
01/03/2018	0.91	0.95	0.91	0.93
01/04/2018	0.94	0.97	0.94	0.95
01/07/2018	0.96	0.99	0.96	0.97
01/08/2018	0.98	0.99	0.95	0.96
01/09/2018	0.96	0.96	0.93	0.94
01/10/2018	0.95	1	0.94	0.99
01/11/2018	1	1	0.95	0.97
01/14/2018	0.96	0.98	0.95	0.95
01/15/2018	0.94	0.97	0.93	0.96
01/16/2018	0.96	0.98	0.95	0.97
01/17/2018	0.97	0.97	0.95	0.96
01/18/2018	0.96	0.96	0.93	0.93
01/21/2018	0.93	0.95	0.92	0.94
01/22/2018	0.95	0.97	0.93	0.97
01/23/2018	0.98	1.04	0.98	1.03
01/24/2018	1.03	1.03	1	1.01
01/25/2018	1.02	1.04	1.01	1.01
01/28/2018	1.01	1.03	1	1.01
01/29/2018	1.01	1.05	1	1.03
01/30/2018	1.04	1.06	1.01	1.02
01/31/2018	1.03	1.05	1.01	1.02
02/01/2018	1.03	1.03	1.01	1.02
02/04/2018	1.01	1.02	0.98	0.98
02/05/2018	0.94	0.98	0.93	0.97
02/06/2018	0.98	1.01	0.97	0.99
02/07/2018	0.99	1	0.96	0.96
02/08/2018	0.95	0.96	0.94	0.96
02/11/2018	0.97	0.98	0.95	0.96
02/12/2018	0.97	0.97	0.93	0.94
02/13/2018	0.94	0.95	0.91	0.92
02/14/2018	0.93	0.95	0.93	0.95
02/15/2018	0.95	0.98	0.93	0.96
02/18/2018	0.96	0.98	0.92	0.93
02/19/2018	0.94	0.94	0.9	0.9
02/20/2018	0.92	0.93	0.91	0.93
02/21/2018	0.93	0.93	0.91	0.92
02/22/2018	0.92	0.94	0.92	0.93
02/25/2018	0.93	0.96	0.93	0.96
02/26/2018	0.95	0.96	0.93	0.93
02/27/2018	0.93	0.94	0.92	0.93
02/28/2018	0.93	0.94	0.92	0.92
03/01/2018	0.93	0.93	0.9	0.92
03/04/2018	0.92	0.93	0.91	0.92
03/05/2018	0.93	0.94	0.91	0.92
03/06/2018	0.92	0.92	0.9	0.91
03/07/2018	0.91	0.92	0.9	0.91
03/08/2018	0.91	0.92	0.9	0.91
03/11/2018	0.92	0.94	0.91	0.93
03/12/2018	0.94	0.94	0.91	0.93
03/13/2018	0.92	0.95	0.92	0.93
03/14/2018	0.93	0.96	0.92	0.92
03/15/2018	0.93	0.93	0.92	0.92
03/18/2018	0.92	0.93	0.91	0.91
03/19/2018	0.92	0.93	0.91	0.92
03/20/2018	0.93	0.94	0.92	0.94
03/21/2018	0.94	0.95	0.93	0.95
03/22/2018	0.93	0.94	0.92	0.94
03/25/2018	0.94	0.97	0.94	0.96
03/26/2018	0.97	0.99	0.96	0.96
03/27/2018	0.96	0.96	0.94	0.94
03/28/2018	0.95	0.96	0.94	0.96
03/29/2018	0.96	0.96	0.94	0.95
04/01/2018	0.94	0.95	0.92	0.92
04/02/2018	0.92	0.93	0.92	0.92
04/03/2018	0.92	0.93	0.9	0.92
04/04/2018	0.91	0.93	0.91	0.92
04/05/2018	0.92	0.93	0.91	0.92
04/08/2018	0.92	0.93	0.9	0.91
04/09/2018	0.91	0.92	0.87	0.89
04/10/2018	0.88	0.89	0.81	0.85
04/11/2018	0.85	0.86	0.83	0.86
04/12/2018	0.86	0.86	0.84	0.85
04/15/2018	0.86	0.87	0.85	0.86
04/16/2018	0.87	0.88	0.84	0.84
04/17/2018	0.84	0.87	0.82	0.87
04/18/2018	0.87	0.88	0.86	0.86
04/19/2018	0.87	0.87	0.85	0.85
04/23/2018	0.85	0.86	0.84	0.85
04/24/2018	0.86	0.86	0.82	0.82
04/25/2018	0.83	0.83	0.81	0.83
04/26/2018	0.83	0.84	0.82	0.84
04/29/2018	0.84	0.85	0.82	0.82
05/01/2018	0.82	0.84	0.8	0.83
05/02/2018	0.83	0.83	0.81	0.82
05/03/2018	0.82	0.82	0.78	0.8
05/06/2018	0.8	0.81	0.79	0.79
05/07/2018	0.79	0.8	0.75	0.75
05/08/2018	0.75	0.77	0.73	0.76
05/09/2018	0.77	0.78	0.75	0.77
05/10/2018	0.77	0.77	0.75	0.75
05/13/2018	0.75	0.77	0.75	0.76
05/14/2018	0.75	0.76	0.74	0.75
05/15/2018	0.75	0.76	0.74	0.74
05/16/2018	0.75	0.75	0.73	0.73
05/17/2018	0.74	0.76	0.73	0.75
05/20/2018	0.74	0.75	0.73	0.74
05/21/2018	0.74	0.75	0.72	0.73
05/22/2018	0.73	0.74	0.71	0.72
05/23/2018	0.73	0.74	0.7	0.7
05/24/2018	0.7	0.73	0.7	0.72
05/27/2018	0.73	0.75	0.72	0.74
05/28/2018	0.74	0.74	0.73	0.74
05/29/2018	0.74	0.75	0.73	0.73
05/30/2018	0.73	0.74	0.71	0.72
05/31/2018	0.72	0.72	0.69	0.71
06/03/2018	0.72	0.73	0.71	0.72
06/04/2018	0.71	0.72	0.7	0.71
06/05/2018	0.71	0.72	0.69	0.7
06/06/2018	0.7	0.71	0.69	0.71
06/07/2018	0.71	0.71	0.69	0.7
06/10/2018	0.7	0.7	0.68	0.68
06/11/2018	0.69	0.7	0.68	0.68
06/12/2018	0.69	0.69	0.67	0.67
06/13/2018	0.68	0.68	0.66	0.67
06/17/2018	0.67	0.68	0.66	0.68
06/18/2018	0.68	0.7	0.67	0.7
06/19/2018	0.7	0.72	0.69	0.7
06/20/2018	0.7	0.72	0.7	0.71
06/21/2018	0.71	0.72	0.7	0.71
06/24/2018	0.73	0.74	0.7	0.71
06/25/2018	0.71	0.72	0.71	0.71
06/26/2018	0.71	0.74	0.71	0.72
06/27/2018	0.73	0.74	0.72	0.73
06/28/2018	0.74	0.76	0.73	0.75
07/01/2018	0.76	0.79	0.74	0.77
07/02/2018	0.77	0.78	0.76	0.76
07/03/2018	0.76	0.77	0.75	0.77
07/04/2018	0.77	0.78	0.76	0.77
07/05/2018	0.77	0.78	0.76	0.76
07/08/2018	0.77	0.8	0.76	0.77
07/09/2018	0.76	0.77	0.74	0.74
07/10/2018	0.74	0.74	0.7	0.71
07/11/2018	0.71	0.72	0.66	0.68
07/12/2018	0.69	0.7	0.68	0.69
07/15/2018	0.69	0.72	0.68	0.68
07/16/2018	0.69	0.7	0.68	0.7
07/17/2018	0.7	0.71	0.69	0.69
07/18/2018	0.7	0.71	0.69	0.69
07/19/2018	0.69	0.71	0.69	0.7
07/22/2018	0.71	0.72	0.7	0.71
07/23/2018	0.71	0.72	0.69	0.69
07/24/2018	0.7	0.71	0.69	0.71
07/25/2018	0.71	0.72	0.7	0.7
07/26/2018	0.7	0.71	0.7	0.71
07/29/2018	0.71	0.71	0.7	0.7
07/30/2018	0.7	0.71	0.68	0.7
07/31/2018	0.7	0.71	0.69	0.69
08/01/2018	0.68	0.69	0.66	0.68
08/02/2018	0.68	0.69	0.68	0.68
08/05/2018	0.68	0.69	0.67	0.67
08/06/2018	0.67	0.69	0.66	0.68
08/07/2018	0.68	0.69	0.68	0.69
08/08/2018	0.68	0.75	0.66	0.71
08/09/2018	0.69	0.71	0.65	0.67
08/12/2018	0.65	0.65	0.62	0.63
08/13/2018	0.65	0.67	0.64	0.65
08/14/2018	0.66	0.68	0.64	0.65
08/15/2018	0.64	0.65	0.63	0.63
08/16/2018	0.63	0.64	0.62	0.64
08/19/2018	0.64	0.64	0.63	0.64
08/26/2018	0.65	0.65	0.63	0.64
08/27/2018	0.64	0.66	0.64	0.65
08/28/2018	0.65	0.66	0.64	0.65
08/30/2018	0.65	0.65	0.63	0.65
09/02/2018	0.64	0.66	0.63	0.64
09/03/2018	0.65	0.65	0.63	0.65
09/04/2018	0.65	0.65	0.63	0.64
09/05/2018	0.65	0.65	0.63	0.64
09/06/2018	0.64	0.64	0.63	0.64
09/09/2018	0.64	0.64	0.62	0.63
09/10/2018	0.63	0.64	0.62	0.63
09/11/2018	0.63	0.64	0.57	0.61
09/12/2018	0.61	0.61	0.59	0.61
09/13/2018	0.61	0.62	0.6	0.61
09/16/2018	0.61	0.62	0.59	0.6
09/17/2018	0.6	0.61	0.58	0.58
09/18/2018	0.59	0.6	0.59	0.59
09/19/2018	0.6	0.61	0.59	0.59
09/20/2018	0.59	0.61	0.59	0.6
09/23/2018	0.6	0.61	0.59	0.6
09/24/2018	0.6	0.61	0.59	0.6
09/25/2018	0.6	0.6	0.59	0.59
09/26/2018	0.59	0.6	0.59	0.59
09/27/2018	0.6	0.6	0.58	0.59
09/30/2018	0.59	0.61	0.58	0.59
10/01/2018	0.59	0.6	0.58	0.58
10/02/2018	0.59	0.59	0.57	0.58
10/03/2018	0.58	0.58	0.55	0.55
10/04/2018	0.55	0.56	0.54	0.56
10/07/2018	0.56	0.56	0.55	0.56
10/08/2018	0.56	0.66	0.55	0.59
10/09/2018	0.6	0.61	0.57	0.57
10/10/2018	0.57	0.62	0.56	0.61
10/11/2018	0.61	0.63	0.59	0.6
10/14/2018	0.61	0.65	0.6	0.64
10/15/2018	0.64	0.65	0.61	0.62
10/16/2018	0.62	0.63	0.6	0.61
10/17/2018	0.62	0.62	0.6	0.61
10/18/2018	0.61	0.62	0.59	0.59
10/21/2018	0.59	0.6	0.58	0.59
10/22/2018	0.58	0.59	0.56	0.57
10/23/2018	0.57	0.58	0.56	0.57
10/24/2018	0.56	0.65	0.56	0.62
10/25/2018	0.62	0.62	0.57	0.58
10/29/2018	0.58	0.61	0.56	0.58
10/30/2018	0.59	0.62	0.57	0.59
10/31/2018	0.59	0.6	0.58	0.59
11/01/2018	0.59	0.64	0.58	0.61
11/04/2018	0.62	0.63	0.6	0.6
11/05/2018	0.61	0.62	0.59	0.59
11/06/2018	0.57	0.58	0.55	0.58
11/07/2018	0.58	0.59	0.56	0.58
11/08/2018	0.57	0.58	0.56	0.58
11/11/2018	0.58	0.58	0.56	0.57
11/12/2018	0.57	0.58	0.55	0.57
11/13/2018	0.57	0.58	0.56	0.57
11/14/2018	0.57	0.58	0.56	0.57
11/15/2018	0.56	0.57	0.56	0.57
11/18/2018	0.57	0.58	0.56	0.56
11/19/2018	0.56	0.59	0.56	0.57
11/20/2018	0.57	0.58	0.56	0.57
11/21/2018	0.57	0.6	0.56	0.59
11/22/2018	0.61	0.65	0.6	0.62
11/25/2018	0.62	0.64	0.6	0.61
11/26/2018	0.61	0.66	0.6	0.64
11/27/2018	0.64	0.7	0.63	0.67
11/28/2018	0.68	0.7	0.66	0.66
11/29/2018	0.67	0.67	0.65	0.65
12/02/2018	0.65	0.67	0.64	0.64
12/03/2018	0.64	0.67	0.63	0.65
12/04/2018	0.66	0.68	0.65	0.66
12/05/2018	0.66	0.67	0.64	0.64
12/06/2018	0.65	0.65	0.64	0.65
12/09/2018	0.65	0.65	0.63	0.64
12/10/2018	0.64	0.65	0.62	0.63
12/11/2018	0.63	0.64	0.6	0.61
12/12/2018	0.61	0.64	0.6	0.62
12/13/2018	0.62	0.63	0.6	0.61
12/16/2018	0.61	0.63	0.6	0.6
12/17/2018	0.6	0.61	0.59	0.6
12/18/2018	0.61	0.63	0.6	0.61
12/19/2018	0.61	0.62	0.6	0.61
12/20/2018	0.61	0.63	0.6	0.62
12/23/2018	0.62	0.65	0.61	0.62
12/24/2018	0.62	0.63	0.61	0.63
12/25/2018	0.63	0.64	0.62	0.63
12/26/2018	0.63	0.65	0.63	0.63
12/27/2018	0.64	0.64	0.61	0.62
12/30/2018	0.62	0.63	0.61	0.63

Menu

Create your free account now!

AKENR: AKENERJİ ELEKTRİK ÜRETİM A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

AKENR: AKENERJİ ELEKTRİK ÜRETİM A.Ş. Historical Data

2018 Historical Chart

Average

Low

High