AKENR
AKENERJİ ELEKTRİK ÜRETİM A.Ş.
15:10:00
12.74 ₺
-0.030 (%-0.23)
Previous Close: 12.77·
Volatility: 3.760
Day Low₺12.63
Day High₺13.11
Market Data
Spot Rate
B:12.73
A:12.74
Week over week (WoW)
-2.23%
Month over month (MoM)
+3.92%
Year to date (YTD)
+13.04%
Year over year (YoY)
+20.30%
AKENR: AKENERJİ ELEKTRİK ÜRETİM A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2.4505
CLOSE 2.4508
Low
LOW 1.35
High
HIGH 7.07
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 1.84 | 1.92 | 1.82 | 1.83 |
| 01/03/2022 | 1.83 | 1.84 | 1.76 | 1.79 |
| 01/04/2022 | 1.79 | 1.8 | 1.75 | 1.77 |
| 01/05/2022 | 1.76 | 1.77 | 1.73 | 1.73 |
| 01/06/2022 | 1.73 | 1.75 | 1.7 | 1.72 |
| 01/09/2022 | 1.72 | 1.73 | 1.67 | 1.68 |
| 01/10/2022 | 1.69 | 1.7 | 1.66 | 1.7 |
| 01/11/2022 | 1.7 | 1.72 | 1.68 | 1.68 |
| 01/12/2022 | 1.68 | 1.69 | 1.64 | 1.65 |
| 01/13/2022 | 1.65 | 1.68 | 1.63 | 1.68 |
| 01/16/2022 | 1.68 | 1.69 | 1.66 | 1.67 |
| 01/17/2022 | 1.68 | 1.72 | 1.63 | 1.64 |
| 01/18/2022 | 1.64 | 1.64 | 1.61 | 1.63 |
| 01/19/2022 | 1.63 | 1.66 | 1.61 | 1.62 |
| 01/20/2022 | 1.62 | 1.64 | 1.6 | 1.63 |
| 01/23/2022 | 1.63 | 1.64 | 1.55 | 1.56 |
| 01/24/2022 | 1.56 | 1.57 | 1.5 | 1.52 |
| 01/25/2022 | 1.52 | 1.56 | 1.49 | 1.55 |
| 01/26/2022 | 1.53 | 1.61 | 1.52 | 1.61 |
| 01/27/2022 | 1.61 | 1.63 | 1.58 | 1.62 |
| 01/30/2022 | 1.62 | 1.63 | 1.59 | 1.61 |
| 01/31/2022 | 1.61 | 1.63 | 1.6 | 1.61 |
| 02/01/2022 | 1.61 | 1.62 | 1.57 | 1.61 |
| 02/02/2022 | 1.61 | 1.61 | 1.56 | 1.58 |
| 02/03/2022 | 1.58 | 1.59 | 1.56 | 1.58 |
| 02/06/2022 | 1.57 | 1.59 | 1.56 | 1.59 |
| 02/07/2022 | 1.59 | 1.6 | 1.57 | 1.59 |
| 02/08/2022 | 1.59 | 1.61 | 1.58 | 1.58 |
| 02/09/2022 | 1.59 | 1.65 | 1.58 | 1.59 |
| 02/10/2022 | 1.58 | 1.59 | 1.55 | 1.58 |
| 02/13/2022 | 1.56 | 1.57 | 1.53 | 1.54 |
| 02/14/2022 | 1.55 | 1.57 | 1.54 | 1.56 |
| 02/15/2022 | 1.56 | 1.6 | 1.55 | 1.58 |
| 02/16/2022 | 1.59 | 1.62 | 1.57 | 1.58 |
| 02/17/2022 | 1.58 | 1.59 | 1.56 | 1.57 |
| 02/20/2022 | 1.58 | 1.61 | 1.57 | 1.57 |
| 02/21/2022 | 1.56 | 1.56 | 1.52 | 1.54 |
| 02/22/2022 | 1.54 | 1.56 | 1.47 | 1.5 |
| 02/23/2022 | 1.47 | 1.47 | 1.35 | 1.37 |
| 02/24/2022 | 1.4 | 1.49 | 1.38 | 1.47 |
| 02/27/2022 | 1.46 | 1.53 | 1.44 | 1.5 |
| 02/28/2022 | 1.5 | 1.54 | 1.49 | 1.5 |
| 03/01/2022 | 1.5 | 1.51 | 1.47 | 1.5 |
| 03/02/2022 | 1.5 | 1.52 | 1.47 | 1.48 |
| 03/03/2022 | 1.49 | 1.51 | 1.46 | 1.49 |
| 03/06/2022 | 1.49 | 1.54 | 1.45 | 1.46 |
| 03/07/2022 | 1.46 | 1.51 | 1.44 | 1.46 |
| 03/08/2022 | 1.48 | 1.49 | 1.45 | 1.46 |
| 03/09/2022 | 1.46 | 1.47 | 1.45 | 1.45 |
| 03/10/2022 | 1.45 | 1.47 | 1.45 | 1.46 |
| 03/13/2022 | 1.46 | 1.47 | 1.43 | 1.45 |
| 03/14/2022 | 1.45 | 1.45 | 1.42 | 1.43 |
| 03/15/2022 | 1.43 | 1.44 | 1.39 | 1.4 |
| 03/16/2022 | 1.4 | 1.41 | 1.38 | 1.39 |
| 03/17/2022 | 1.39 | 1.43 | 1.38 | 1.42 |
| 03/20/2022 | 1.42 | 1.45 | 1.42 | 1.44 |
| 03/21/2022 | 1.44 | 1.54 | 1.43 | 1.49 |
| 03/22/2022 | 1.5 | 1.57 | 1.49 | 1.55 |
| 03/23/2022 | 1.56 | 1.57 | 1.51 | 1.53 |
| 03/24/2022 | 1.53 | 1.54 | 1.51 | 1.54 |
| 03/27/2022 | 1.54 | 1.63 | 1.54 | 1.57 |
| 03/28/2022 | 1.58 | 1.66 | 1.57 | 1.61 |
| 03/29/2022 | 1.62 | 1.66 | 1.6 | 1.62 |
| 03/30/2022 | 1.63 | 1.7 | 1.59 | 1.69 |
| 03/31/2022 | 1.69 | 1.7 | 1.62 | 1.67 |
| 04/03/2022 | 1.68 | 1.69 | 1.66 | 1.69 |
| 04/04/2022 | 1.69 | 1.73 | 1.67 | 1.69 |
| 04/05/2022 | 1.69 | 1.71 | 1.67 | 1.71 |
| 04/06/2022 | 1.72 | 1.73 | 1.68 | 1.71 |
| 04/07/2022 | 1.72 | 1.75 | 1.71 | 1.72 |
| 04/10/2022 | 1.73 | 1.74 | 1.69 | 1.71 |
| 04/11/2022 | 1.71 | 1.71 | 1.67 | 1.68 |
| 04/12/2022 | 1.68 | 1.84 | 1.68 | 1.78 |
| 04/13/2022 | 1.79 | 1.83 | 1.76 | 1.78 |
| 04/14/2022 | 1.78 | 1.78 | 1.7 | 1.72 |
| 04/17/2022 | 1.73 | 1.78 | 1.72 | 1.78 |
| 04/18/2022 | 1.78 | 1.85 | 1.76 | 1.79 |
| 04/19/2022 | 1.78 | 1.83 | 1.77 | 1.79 |
| 04/20/2022 | 1.79 | 1.8 | 1.76 | 1.77 |
| 04/21/2022 | 1.76 | 1.78 | 1.68 | 1.69 |
| 04/24/2022 | 1.69 | 1.7 | 1.63 | 1.65 |
| 04/25/2022 | 1.66 | 1.67 | 1.59 | 1.61 |
| 04/26/2022 | 1.62 | 1.62 | 1.57 | 1.57 |
| 04/27/2022 | 1.57 | 1.67 | 1.57 | 1.6 |
| 04/28/2022 | 1.61 | 1.68 | 1.61 | 1.62 |
| 05/04/2022 | 1.64 | 1.68 | 1.62 | 1.63 |
| 05/05/2022 | 1.63 | 1.63 | 1.58 | 1.59 |
| 05/08/2022 | 1.6 | 1.63 | 1.56 | 1.57 |
| 05/09/2022 | 1.61 | 1.71 | 1.59 | 1.67 |
| 05/10/2022 | 1.68 | 1.7 | 1.58 | 1.59 |
| 05/11/2022 | 1.56 | 1.6 | 1.53 | 1.56 |
| 05/12/2022 | 1.58 | 1.59 | 1.56 | 1.56 |
| 05/15/2022 | 1.56 | 1.58 | 1.55 | 1.55 |
| 05/16/2022 | 1.55 | 1.56 | 1.52 | 1.53 |
| 05/17/2022 | 1.53 | 1.57 | 1.52 | 1.53 |
| 05/19/2022 | 1.53 | 1.54 | 1.51 | 1.52 |
| 05/22/2022 | 1.53 | 1.54 | 1.46 | 1.48 |
| 05/23/2022 | 1.49 | 1.49 | 1.44 | 1.45 |
| 05/24/2022 | 1.46 | 1.48 | 1.45 | 1.46 |
| 05/25/2022 | 1.46 | 1.55 | 1.46 | 1.54 |
| 05/26/2022 | 1.54 | 1.56 | 1.48 | 1.49 |
| 05/29/2022 | 1.5 | 1.53 | 1.47 | 1.49 |
| 05/30/2022 | 1.49 | 1.56 | 1.48 | 1.54 |
| 05/31/2022 | 1.55 | 1.56 | 1.52 | 1.53 |
| 06/01/2022 | 1.54 | 1.64 | 1.54 | 1.61 |
| 06/02/2022 | 1.62 | 1.65 | 1.58 | 1.58 |
| 06/05/2022 | 1.59 | 1.65 | 1.59 | 1.63 |
| 06/06/2022 | 1.64 | 1.67 | 1.62 | 1.66 |
| 06/07/2022 | 1.67 | 1.69 | 1.52 | 1.52 |
| 06/08/2022 | 1.53 | 1.58 | 1.51 | 1.56 |
| 06/09/2022 | 1.55 | 1.58 | 1.55 | 1.56 |
| 06/12/2022 | 1.56 | 1.57 | 1.54 | 1.54 |
| 06/13/2022 | 1.56 | 1.57 | 1.52 | 1.53 |
| 06/14/2022 | 1.53 | 1.55 | 1.52 | 1.55 |
| 06/15/2022 | 1.55 | 1.58 | 1.53 | 1.55 |
| 06/16/2022 | 1.56 | 1.58 | 1.55 | 1.56 |
| 06/19/2022 | 1.58 | 1.6 | 1.55 | 1.6 |
| 06/20/2022 | 1.61 | 1.63 | 1.59 | 1.6 |
| 06/21/2022 | 1.59 | 1.63 | 1.58 | 1.58 |
| 06/22/2022 | 1.59 | 1.59 | 1.55 | 1.56 |
| 06/23/2022 | 1.57 | 1.58 | 1.55 | 1.56 |
| 06/26/2022 | 1.52 | 1.64 | 1.52 | 1.63 |
| 06/27/2022 | 1.63 | 1.66 | 1.56 | 1.58 |
| 06/28/2022 | 1.58 | 1.58 | 1.51 | 1.52 |
| 06/29/2022 | 1.52 | 1.52 | 1.47 | 1.49 |
| 06/30/2022 | 1.49 | 1.52 | 1.48 | 1.51 |
| 07/03/2022 | 1.52 | 1.54 | 1.48 | 1.48 |
| 07/04/2022 | 1.49 | 1.5 | 1.42 | 1.44 |
| 07/05/2022 | 1.45 | 1.49 | 1.43 | 1.47 |
| 07/06/2022 | 1.47 | 1.48 | 1.44 | 1.47 |
| 07/07/2022 | 1.47 | 1.49 | 1.46 | 1.48 |
| 07/12/2022 | 1.48 | 1.52 | 1.48 | 1.51 |
| 07/13/2022 | 1.51 | 1.58 | 1.51 | 1.54 |
| 07/17/2022 | 1.56 | 1.59 | 1.56 | 1.56 |
| 07/18/2022 | 1.57 | 1.6 | 1.56 | 1.59 |
| 07/19/2022 | 1.59 | 1.6 | 1.57 | 1.58 |
| 07/20/2022 | 1.58 | 1.62 | 1.58 | 1.61 |
| 07/21/2022 | 1.61 | 1.64 | 1.61 | 1.62 |
| 07/24/2022 | 1.62 | 1.65 | 1.62 | 1.63 |
| 07/25/2022 | 1.64 | 1.71 | 1.63 | 1.68 |
| 07/26/2022 | 1.69 | 1.73 | 1.66 | 1.73 |
| 07/27/2022 | 1.75 | 1.77 | 1.72 | 1.74 |
| 07/28/2022 | 1.75 | 1.75 | 1.72 | 1.73 |
| 07/31/2022 | 1.74 | 1.78 | 1.73 | 1.75 |
| 08/01/2022 | 1.75 | 1.76 | 1.72 | 1.73 |
| 08/02/2022 | 1.73 | 1.9 | 1.73 | 1.9 |
| 08/03/2022 | 1.95 | 2.05 | 1.93 | 1.94 |
| 08/04/2022 | 1.93 | 2.05 | 1.93 | 1.96 |
| 08/07/2022 | 1.99 | 2.05 | 1.97 | 1.99 |
| 08/08/2022 | 2 | 2.18 | 2 | 2.18 |
| 08/09/2022 | 2.26 | 2.39 | 2.21 | 2.27 |
| 08/10/2022 | 2.3 | 2.36 | 2.17 | 2.19 |
| 08/11/2022 | 2.07 | 2.13 | 1.98 | 1.98 |
| 08/14/2022 | 1.95 | 1.95 | 1.82 | 1.9 |
| 08/15/2022 | 1.9 | 2.03 | 1.89 | 1.96 |
| 08/16/2022 | 1.97 | 2.04 | 1.96 | 2 |
| 08/17/2022 | 2 | 2.02 | 1.9 | 1.93 |
| 08/18/2022 | 1.94 | 1.98 | 1.93 | 1.96 |
| 08/21/2022 | 2.01 | 2.02 | 1.97 | 1.99 |
| 08/22/2022 | 1.99 | 2 | 1.96 | 1.96 |
| 08/23/2022 | 1.96 | 2.05 | 1.93 | 2.02 |
| 08/24/2022 | 2.02 | 2.06 | 1.98 | 2.03 |
| 08/25/2022 | 2.03 | 2.14 | 2.02 | 2.04 |
| 08/28/2022 | 2.06 | 2.09 | 2.03 | 2.05 |
| 08/30/2022 | 2.05 | 2.06 | 2.01 | 2.03 |
| 08/31/2022 | 2.03 | 2.12 | 2.01 | 2.08 |
| 09/01/2022 | 2.09 | 2.11 | 2.06 | 2.08 |
| 09/04/2022 | 2.12 | 2.15 | 2.1 | 2.12 |
| 09/05/2022 | 2.12 | 2.13 | 2.02 | 2.06 |
| 09/06/2022 | 2.05 | 2.06 | 2 | 2.02 |
| 09/07/2022 | 2.02 | 2.11 | 2.02 | 2.04 |
| 09/08/2022 | 2.06 | 2.09 | 2.04 | 2.08 |
| 09/11/2022 | 2.08 | 2.12 | 2.06 | 2.11 |
| 09/12/2022 | 2.12 | 2.21 | 2.11 | 2.12 |
| 09/13/2022 | 2.11 | 2.15 | 2.05 | 2.14 |
| 09/14/2022 | 2.15 | 2.35 | 2.15 | 2.31 |
| 09/15/2022 | 2.32 | 2.36 | 2.21 | 2.27 |
| 09/18/2022 | 2.28 | 2.48 | 2.27 | 2.37 |
| 09/19/2022 | 2.43 | 2.6 | 2.41 | 2.6 |
| 09/20/2022 | 2.64 | 2.83 | 2.51 | 2.69 |
| 09/21/2022 | 2.68 | 2.8 | 2.55 | 2.69 |
| 09/22/2022 | 2.68 | 2.81 | 2.62 | 2.72 |
| 09/25/2022 | 2.79 | 2.83 | 2.56 | 2.57 |
| 09/26/2022 | 2.58 | 2.62 | 2.49 | 2.5 |
| 09/27/2022 | 2.5 | 2.7 | 2.48 | 2.68 |
| 09/28/2022 | 2.72 | 2.79 | 2.5 | 2.62 |
| 09/29/2022 | 2.62 | 2.78 | 2.6 | 2.71 |
| 10/02/2022 | 2.72 | 2.8 | 2.68 | 2.7 |
| 10/03/2022 | 2.72 | 2.76 | 2.64 | 2.74 |
| 10/04/2022 | 2.77 | 3.01 | 2.75 | 3.01 |
| 10/05/2022 | 3.14 | 3.31 | 3.09 | 3.31 |
| 10/06/2022 | 3.43 | 3.61 | 3.28 | 3.42 |
| 10/09/2022 | 3.42 | 3.42 | 3.16 | 3.25 |
| 10/10/2022 | 3.25 | 3.46 | 3.13 | 3.31 |
| 10/11/2022 | 3.31 | 3.33 | 3.16 | 3.17 |
| 10/12/2022 | 3.18 | 3.29 | 3.15 | 3.21 |
| 10/13/2022 | 3.25 | 3.38 | 3.18 | 3.37 |
| 10/16/2022 | 3.38 | 3.55 | 3.36 | 3.44 |
| 10/17/2022 | 3.44 | 3.46 | 3.31 | 3.33 |
| 10/18/2022 | 3.33 | 3.36 | 3.26 | 3.28 |
| 10/19/2022 | 3.28 | 3.35 | 3.22 | 3.31 |
| 10/20/2022 | 3.31 | 3.38 | 3.27 | 3.31 |
| 10/23/2022 | 3.34 | 3.43 | 3.29 | 3.34 |
| 10/24/2022 | 3.34 | 3.37 | 3.18 | 3.24 |
| 10/25/2022 | 3.27 | 3.36 | 3.23 | 3.3 |
| 10/26/2022 | 3.3 | 3.42 | 3.25 | 3.37 |
| 10/27/2022 | 3.37 | 3.47 | 3.36 | 3.44 |
| 10/30/2022 | 3.44 | 3.63 | 3.44 | 3.53 |
| 10/31/2022 | 3.54 | 3.57 | 3.4 | 3.44 |
| 11/01/2022 | 3.45 | 3.78 | 3.43 | 3.75 |
| 11/02/2022 | 3.57 | 3.9 | 3.44 | 3.72 |
| 11/03/2022 | 3.74 | 3.87 | 3.65 | 3.72 |
| 11/06/2022 | 3.73 | 3.81 | 3.63 | 3.67 |
| 11/07/2022 | 3.67 | 3.67 | 3.55 | 3.59 |
| 11/08/2022 | 3.6 | 3.76 | 3.56 | 3.64 |
| 11/09/2022 | 3.65 | 4 | 3.65 | 4 |
| 11/10/2022 | 4.05 | 4.4 | 4.05 | 4.4 |
| 11/13/2022 | 4.64 | 4.84 | 4.63 | 4.84 |
| 11/14/2022 | 5.32 | 5.32 | 5.26 | 5.32 |
| 11/15/2022 | 5.7 | 5.85 | 5.42 | 5.85 |
| 11/16/2022 | 6.19 | 6.43 | 5.89 | 6.43 |
| 11/17/2022 | 6.79 | 7.07 | 5.79 | 5.79 |
| 11/20/2022 | 5.7 | 6.26 | 5.23 | 5.98 |
| 11/21/2022 | 6 | 6.27 | 5.8 | 6.07 |
| 11/22/2022 | 6.08 | 6.2 | 5.9 | 6 |
| 11/23/2022 | 6.02 | 6.07 | 5.83 | 5.88 |
| 11/24/2022 | 5.89 | 5.94 | 5.66 | 5.74 |
| 11/27/2022 | 5.75 | 5.8 | 5.53 | 5.57 |
| 11/28/2022 | 5.57 | 5.57 | 5.3 | 5.39 |
| 11/29/2022 | 5.38 | 5.74 | 5.28 | 5.58 |
| 11/30/2022 | 5.58 | 5.7 | 5.48 | 5.52 |
| 12/01/2022 | 5.52 | 5.54 | 5.35 | 5.37 |
| 12/04/2022 | 5.39 | 5.64 | 5.28 | 5.47 |
| 12/05/2022 | 5.49 | 5.59 | 5.33 | 5.42 |
| 12/06/2022 | 5.48 | 5.56 | 5.21 | 5.27 |
| 12/07/2022 | 5.27 | 5.32 | 4.98 | 5.13 |
| 12/08/2022 | 5.13 | 5.46 | 5.12 | 5.44 |
| 12/11/2022 | 5.54 | 5.65 | 5.5 | 5.51 |
| 12/12/2022 | 5.51 | 5.55 | 5.38 | 5.4 |
| 12/13/2022 | 5.4 | 5.45 | 5.25 | 5.29 |
| 12/14/2022 | 5.28 | 5.42 | 5.25 | 5.39 |
| 12/15/2022 | 5.39 | 5.54 | 5.35 | 5.48 |
| 12/18/2022 | 5.58 | 5.62 | 5.4 | 5.54 |
| 12/19/2022 | 5.54 | 5.64 | 5.51 | 5.56 |
| 12/20/2022 | 5.57 | 6.04 | 5.53 | 5.79 |
| 12/21/2022 | 5.83 | 5.92 | 5.54 | 5.57 |
| 12/22/2022 | 5.58 | 5.6 | 5.38 | 5.41 |
| 12/25/2022 | 5.5 | 5.65 | 5.44 | 5.45 |
| 12/26/2022 | 5.4 | 5.44 | 5.22 | 5.24 |
| 12/27/2022 | 5.24 | 5.36 | 4.98 | 5.01 |
| 12/28/2022 | 5 | 5.24 | 4.99 | 5.21 |
| 12/29/2022 | 5.24 | 5.37 | 5.24 | 5.33 |