AKFYE
AKFEN YENİLENEBİLİR ENERJİ A.Ş. (AKFYE)
3.710
₺
+0.130 (%+3.63)
AKFYE: AKFEN YENİLENEBİLİR ENERJİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for AKFEN YENİLENEBİLİR ENERJİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 2.9028
CLOSE 2.8951
Low
LOW 2.3617
High
HIGH 3.5033
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 3.2683 | 3.3433 | 3.23 | 3.3317 |
| 01/02/2025 | 3.3333 | 3.4367 | 3.3083 | 3.4033 |
| 01/05/2025 | 3.4767 | 3.4767 | 3.4033 | 3.4033 |
| 01/06/2025 | 3.41 | 3.5033 | 3.3967 | 3.45 |
| 01/07/2025 | 3.4433 | 3.4633 | 3.36 | 3.3833 |
| 01/08/2025 | 3.3833 | 3.4367 | 3.38 | 3.4 |
| 01/09/2025 | 3.4167 | 3.4367 | 3.33 | 3.3317 |
| 01/12/2025 | 3.3267 | 3.34 | 3.2333 | 3.2367 |
| 01/13/2025 | 3.2467 | 3.33 | 3.2467 | 3.275 |
| 01/14/2025 | 3.275 | 3.295 | 3.1967 | 3.225 |
| 01/15/2025 | 3.255 | 3.3033 | 3.2333 | 3.27 |
| 01/16/2025 | 3.2667 | 3.295 | 3.2167 | 3.295 |
| 01/19/2025 | 3.31 | 3.34 | 3.2717 | 3.2933 |
| 01/20/2025 | 3.2917 | 3.2917 | 3.2233 | 3.2283 |
| 01/21/2025 | 3.2283 | 3.25 | 3.195 | 3.22 |
| 01/22/2025 | 3.2383 | 3.2567 | 3.1517 | 3.215 |
| 01/23/2025 | 3.2117 | 3.215 | 3.1767 | 3.185 |
| 01/26/2025 | 3.1567 | 3.1717 | 3.0867 | 3.0867 |
| 01/27/2025 | 3.1 | 3.23 | 3.0967 | 3.12 |
| 01/28/2025 | 3.125 | 3.13 | 3.0783 | 3.0817 |
| 01/29/2025 | 3.0817 | 3.1017 | 3.0083 | 3.0217 |
| 01/30/2025 | 3.0217 | 3.0283 | 2.98 | 3 |
| 02/02/2025 | 3 | 3 | 2.9067 | 2.9117 |
| 02/03/2025 | 2.9117 | 2.9783 | 2.9083 | 2.945 |
| 02/04/2025 | 2.945 | 2.9667 | 2.8633 | 2.8917 |
| 02/05/2025 | 2.92 | 2.955 | 2.8967 | 2.9233 |
| 02/06/2025 | 2.9233 | 2.98 | 2.9167 | 2.975 |
| 02/09/2025 | 2.975 | 3 | 2.9617 | 2.965 |
| 02/10/2025 | 2.955 | 2.98 | 2.8783 | 2.8833 |
| 02/11/2025 | 2.885 | 2.9033 | 2.835 | 2.8633 |
| 02/12/2025 | 2.8833 | 2.9 | 2.86 | 2.88 |
| 02/13/2025 | 2.875 | 2.92 | 2.8667 | 2.87 |
| 02/16/2025 | 2.8933 | 2.9217 | 2.8483 | 2.8483 |
| 02/17/2025 | 2.8483 | 2.8533 | 2.8133 | 2.8317 |
| 02/18/2025 | 2.8433 | 2.8583 | 2.7967 | 2.8 |
| 02/19/2025 | 2.8 | 2.8617 | 2.8 | 2.855 |
| 02/20/2025 | 2.855 | 2.8767 | 2.7417 | 2.7583 |
| 02/23/2025 | 2.7833 | 2.85 | 2.78 | 2.8183 |
| 02/24/2025 | 2.82 | 2.8967 | 2.795 | 2.88 |
| 02/25/2025 | 2.8983 | 2.8983 | 2.8017 | 2.835 |
| 02/26/2025 | 2.8233 | 2.8817 | 2.8083 | 2.8717 |
| 02/27/2025 | 2.85 | 2.895 | 2.85 | 2.8517 |
| 03/02/2025 | 2.88 | 2.9167 | 2.8533 | 2.8883 |
| 03/03/2025 | 2.8883 | 2.8983 | 2.83 | 2.835 |
| 03/04/2025 | 2.8433 | 2.8633 | 2.8133 | 2.85 |
| 03/05/2025 | 2.865 | 2.9083 | 2.8483 | 2.8967 |
| 03/06/2025 | 2.9167 | 3.06 | 2.8867 | 3.0067 |
| 03/09/2025 | 3.0067 | 3.0433 | 2.9867 | 3.0067 |
| 03/10/2025 | 2.9867 | 3.0433 | 2.9717 | 3.02 |
| 03/11/2025 | 2.9 | 2.9683 | 2.8367 | 2.9183 |
| 03/12/2025 | 2.9367 | 2.9633 | 2.9283 | 2.9417 |
| 03/13/2025 | 2.98 | 3.025 | 2.9617 | 3.0017 |
| 03/16/2025 | 3.0233 | 3.0583 | 2.9817 | 3.0217 |
| 03/17/2025 | 3.02 | 3.0567 | 2.9933 | 3.02 |
| 03/18/2025 | 2.8333 | 2.9 | 2.7183 | 2.7183 |
| 03/19/2025 | 2.7183 | 2.7633 | 2.5017 | 2.675 |
| 03/20/2025 | 2.675 | 2.675 | 2.4117 | 2.485 |
| 03/23/2025 | 2.485 | 2.5467 | 2.3617 | 2.4917 |
| 03/24/2025 | 2.51 | 2.74 | 2.51 | 2.7183 |
| 03/25/2025 | 2.7217 | 2.73 | 2.65 | 2.6667 |
| 03/26/2025 | 2.6733 | 2.78 | 2.6733 | 2.705 |
| 03/27/2025 | 2.705 | 2.7333 | 2.6633 | 2.7283 |
| 04/01/2025 | 2.725 | 2.725 | 2.6667 | 2.7017 |
| 04/02/2025 | 2.72 | 2.7433 | 2.66 | 2.67 |
| 04/03/2025 | 2.69 | 2.7017 | 2.6667 | 2.6667 |
| 04/06/2025 | 2.6367 | 2.88 | 2.6117 | 2.86 |
| 04/07/2025 | 2.8667 | 3.0167 | 2.8667 | 2.9817 |
| 04/08/2025 | 2.98 | 3.0417 | 2.8883 | 2.9833 |
| 04/09/2025 | 3.0517 | 3.0817 | 2.9967 | 2.9983 |
| 04/10/2025 | 3 | 3.0283 | 2.965 | 2.995 |
| 04/13/2025 | 3.02 | 3.0917 | 2.95 | 3.0467 |
| 04/14/2025 | 3.0467 | 3.0867 | 2.99 | 3.0017 |
| 04/15/2025 | 3.0017 | 3.0167 | 2.9383 | 2.95 |
| 04/16/2025 | 2.9517 | 3.0233 | 2.9333 | 2.945 |
| 04/17/2025 | 2.9367 | 3.0133 | 2.935 | 2.985 |
| 04/20/2025 | 2.9867 | 2.9867 | 2.9083 | 2.91 |
| 04/21/2025 | 2.9167 | 2.9833 | 2.86 | 2.9083 |
| 04/23/2025 | 2.9333 | 3.0567 | 2.925 | 3.0383 |
| 04/24/2025 | 3.05 | 3.15 | 3.0433 | 3.05 |
| 04/27/2025 | 3.0517 | 3.1533 | 3.0333 | 3.0717 |
| 04/28/2025 | 3.0683 | 3.0867 | 3.025 | 3.0567 |
| 04/29/2025 | 3.07 | 3.0833 | 2.9583 | 2.9917 |
| 05/01/2025 | 2.9967 | 3.0267 | 2.9533 | 2.9633 |
| 05/04/2025 | 2.9783 | 2.9967 | 2.905 | 2.9633 |
| 05/05/2025 | 2.96 | 2.9883 | 2.9217 | 2.9217 |
| 05/06/2025 | 2.9267 | 2.9267 | 2.84 | 2.84 |
| 05/07/2025 | 2.8483 | 2.89 | 2.82 | 2.89 |
| 05/08/2025 | 2.8883 | 2.9833 | 2.8633 | 2.9283 |
| 05/11/2025 | 2.9833 | 2.985 | 2.8667 | 2.8667 |
| 05/12/2025 | 2.8717 | 2.9083 | 2.8333 | 2.8333 |
| 05/13/2025 | 2.8317 | 2.8567 | 2.79 | 2.79 |
| 05/14/2025 | 2.8 | 2.8133 | 2.7333 | 2.75 |
| 05/15/2025 | 2.765 | 2.81 | 2.7283 | 2.7667 |
| 05/19/2025 | 2.7667 | 2.7817 | 2.73 | 2.7317 |
| 05/20/2025 | 2.735 | 2.7467 | 2.6867 | 2.6883 |
| 05/21/2025 | 2.715 | 2.7167 | 2.675 | 2.6817 |
| 05/22/2025 | 2.6833 | 2.7333 | 2.6817 | 2.7 |
| 05/25/2025 | 2.7133 | 2.7167 | 2.665 | 2.6683 |
| 05/26/2025 | 2.6683 | 2.6817 | 2.6217 | 2.6217 |
| 05/27/2025 | 2.6217 | 2.64 | 2.58 | 2.5867 |
| 05/28/2025 | 2.605 | 2.6167 | 2.5517 | 2.5617 |
| 05/29/2025 | 2.5783 | 2.6 | 2.55 | 2.6 |
| 06/01/2025 | 2.6017 | 2.6067 | 2.5383 | 2.5383 |
| 06/02/2025 | 2.5467 | 2.5833 | 2.5467 | 2.5667 |
| 06/03/2025 | 2.5683 | 2.6583 | 2.56 | 2.65 |
| 06/04/2025 | 2.6567 | 2.7467 | 2.6283 | 2.7433 |
| 06/09/2025 | 2.745 | 2.7783 | 2.7433 | 2.75 |
| 06/10/2025 | 2.75 | 2.7717 | 2.7217 | 2.7483 |
| 06/11/2025 | 2.73 | 2.73 | 2.69 | 2.6967 |
| 06/12/2025 | 2.6333 | 2.6733 | 2.5333 | 2.665 |
| 06/15/2025 | 2.6617 | 2.7083 | 2.6333 | 2.6983 |
| 06/16/2025 | 2.6983 | 2.71 | 2.665 | 2.6833 |
| 06/17/2025 | 2.6833 | 2.6833 | 2.6167 | 2.6183 |
| 06/18/2025 | 2.625 | 2.6383 | 2.5833 | 2.5833 |
| 06/19/2025 | 2.6 | 2.6417 | 2.595 | 2.615 |
| 06/22/2025 | 2.585 | 2.6033 | 2.5533 | 2.56 |
| 06/23/2025 | 2.6233 | 2.6533 | 2.615 | 2.6333 |
| 06/24/2025 | 2.6533 | 2.655 | 2.6133 | 2.615 |
| 06/25/2025 | 2.615 | 2.635 | 2.59 | 2.59 |
| 06/26/2025 | 2.5933 | 2.6 | 2.5683 | 2.5817 |
| 06/29/2025 | 2.5883 | 2.6567 | 2.5883 | 2.6517 |
| 06/30/2025 | 2.655 | 2.705 | 2.65 | 2.6983 |
| 07/01/2025 | 2.7283 | 2.7833 | 2.705 | 2.73 |
| 07/02/2025 | 2.7317 | 2.8267 | 2.7317 | 2.7783 |
| 07/03/2025 | 2.78 | 2.8 | 2.7233 | 2.7467 |
| 07/06/2025 | 2.7317 | 2.735 | 2.665 | 2.67 |
| 07/07/2025 | 2.68 | 2.6967 | 2.6417 | 2.6417 |
| 07/08/2025 | 2.6417 | 2.7 | 2.6417 | 2.6883 |
| 07/09/2025 | 2.7133 | 2.77 | 2.695 | 2.7317 |
| 07/10/2025 | 2.7517 | 2.8383 | 2.6983 | 2.7367 |
| 07/13/2025 | 2.7517 | 2.755 | 2.705 | 2.705 |
| 07/15/2025 | 2.71 | 2.7633 | 2.645 | 2.69 |
| 07/16/2025 | 2.7167 | 2.7583 | 2.7033 | 2.74 |
| 07/17/2025 | 2.7417 | 2.76 | 2.7183 | 2.7317 |
| 07/20/2025 | 2.7433 | 2.8333 | 2.7417 | 2.8067 |
| 07/21/2025 | 2.8183 | 2.8533 | 2.7833 | 2.8 |
| 07/22/2025 | 2.8033 | 2.84 | 2.7767 | 2.805 |
| 07/23/2025 | 2.8167 | 3.02 | 2.81 | 2.8783 |
| 07/24/2025 | 2.885 | 3.165 | 2.8683 | 2.975 |
| 07/27/2025 | 3.0317 | 3.0733 | 3.005 | 3.0217 |
| 07/28/2025 | 3.0483 | 3.0767 | 2.9833 | 2.9833 |
| 07/29/2025 | 2.9983 | 3.035 | 2.9867 | 2.995 |
| 07/30/2025 | 3.0333 | 3.05 | 3 | 3.01 |
| 07/31/2025 | 3.0117 | 3.035 | 3.0017 | 3.0133 |
| 08/03/2025 | 3.0217 | 3.1117 | 3.0217 | 3.0367 |
| 08/04/2025 | 3.0483 | 3.0567 | 3.0117 | 3.0117 |
| 08/05/2025 | 3.0183 | 3.0233 | 2.985 | 3.0083 |
| 08/06/2025 | 3.0217 | 3.045 | 3.0183 | 3.025 |
| 08/07/2025 | 3.025 | 3.025 | 2.975 | 2.99 |
| 08/10/2025 | 3.0033 | 3.2867 | 3.0033 | 3.2267 |
| 08/11/2025 | 3.2267 | 3.245 | 3.1067 | 3.1133 |
| 08/12/2025 | 3.1467 | 3.1667 | 3.0967 | 3.1167 |
| 08/13/2025 | 3.1333 | 3.135 | 3.0583 | 3.0583 |
| 08/14/2025 | 3.075 | 3.1733 | 3.0683 | 3.1667 |
| 08/17/2025 | 3.2033 | 3.2883 | 3.155 | 3.2567 |
| 08/18/2025 | 3.1 | 3.1717 | 2.9983 | 3.1667 |
| 08/19/2025 | 3.1667 | 3.1783 | 3.1183 | 3.135 |
| 08/20/2025 | 3.135 | 3.2583 | 3.135 | 3.2483 |
| 08/21/2025 | 3.2667 | 3.3667 | 3.2433 | 3.3667 |
| 08/24/2025 | 3.3733 | 3.4133 | 3.3233 | 3.3333 |
| 08/25/2025 | 3.3317 | 3.3317 | 3.16 | 3.16 |
| 08/26/2025 | 3.2167 | 3.2383 | 3.1333 | 3.15 |
| 08/27/2025 | 3.1667 | 3.1917 | 3.1283 | 3.1417 |
| 08/28/2025 | 3.16 | 3.1717 | 3.0483 | 3.05 |
| 08/31/2025 | 3.05 | 3.1283 | 3.0367 | 3.0833 |
| 09/01/2025 | 3.0967 | 3.1483 | 2.9133 | 2.9783 |
| 09/02/2025 | 3 | 3.0267 | 2.9533 | 2.9767 |
| 09/03/2025 | 3 | 3.035 | 2.965 | 3.0017 |
| 09/04/2025 | 3.0083 | 3.035 | 2.945 | 2.9533 |
| 09/07/2025 | 2.9167 | 2.925 | 2.8267 | 2.8267 |
| 09/08/2025 | 2.8483 | 2.9 | 2.835 | 2.8767 |
| 09/09/2025 | 2.885 | 2.9133 | 2.8617 | 2.8667 |
| 09/10/2025 | 2.8717 | 2.905 | 2.8033 | 2.81 |
| 09/11/2025 | 2.8333 | 2.8333 | 2.7617 | 2.8083 |
| 09/14/2025 | 2.81 | 2.9483 | 2.7833 | 2.9333 |
| 09/15/2025 | 2.9333 | 2.9783 | 2.92 | 2.9683 |
| 09/16/2025 | 2.9667 | 2.9967 | 2.945 | 2.95 |
| 09/17/2025 | 2.96 | 3.0217 | 2.9283 | 2.94 |
| 09/18/2025 | 2.975 | 3.0383 | 2.9217 | 3.0383 |
| 09/21/2025 | 3.0917 | 3.1 | 3.0317 | 3.04 |
| 09/22/2025 | 3.0233 | 3.06 | 2.9833 | 3.01 |
| 09/23/2025 | 3.0167 | 3.0233 | 2.9217 | 2.94 |
| 09/24/2025 | 2.9533 | 2.965 | 2.91 | 2.9183 |
| 09/25/2025 | 2.915 | 2.9267 | 2.8583 | 2.8583 |
| 09/28/2025 | 2.8583 | 2.8583 | 2.7883 | 2.7883 |
| 09/29/2025 | 2.795 | 2.805 | 2.76 | 2.7683 |
| 09/30/2025 | 2.78 | 2.83 | 2.7533 | 2.8033 |
| 10/01/2025 | 2.8133 | 2.9067 | 2.785 | 2.8683 |
| 10/02/2025 | 2.8933 | 2.9 | 2.8217 | 2.8283 |
| 10/05/2025 | 2.835 | 2.8483 | 2.795 | 2.7967 |
| 10/06/2025 | 2.8083 | 2.8567 | 2.7917 | 2.8233 |
| 10/07/2025 | 2.8367 | 2.8367 | 2.7817 | 2.7883 |
| 10/08/2025 | 2.8 | 2.8967 | 2.7833 | 2.8133 |
| 10/09/2025 | 2.8167 | 2.865 | 2.8167 | 2.8333 |
| 10/12/2025 | 2.8 | 2.8467 | 2.795 | 2.8167 |
| 10/13/2025 | 2.82 | 2.865 | 2.79 | 2.79 |
| 10/14/2025 | 2.8067 | 2.8517 | 2.8017 | 2.8483 |
| 10/15/2025 | 2.8517 | 2.8783 | 2.8 | 2.8117 |
| 10/16/2025 | 2.8117 | 2.8967 | 2.7667 | 2.8967 |
| 10/19/2025 | 2.915 | 2.915 | 2.8267 | 2.8517 |
| 10/20/2025 | 2.8567 | 2.8617 | 2.7917 | 2.7983 |
| 10/21/2025 | 2.7967 | 2.8333 | 2.795 | 2.8117 |
| 10/22/2025 | 2.815 | 2.825 | 2.785 | 2.785 |
| 10/23/2025 | 2.7933 | 2.8667 | 2.7917 | 2.8517 |
| 10/26/2025 | 2.8517 | 2.865 | 2.8167 | 2.8233 |
| 10/27/2025 | 2.825 | 2.8683 | 2.82 | 2.85 |
| 10/29/2025 | 2.85 | 2.9467 | 2.85 | 2.8733 |
| 10/30/2025 | 2.875 | 2.8917 | 2.8633 | 2.8717 |
| 11/02/2025 | 2.8917 | 2.9533 | 2.885 | 2.9167 |
| 11/03/2025 | 2.925 | 2.9283 | 2.8833 | 2.9083 |
| 11/04/2025 | 2.915 | 3.0083 | 2.885 | 3.0083 |
| 11/05/2025 | 3.0167 | 3.065 | 2.9667 | 2.9667 |
| 11/06/2025 | 2.9667 | 2.9767 | 2.8733 | 2.885 |
| 11/09/2025 | 2.9083 | 2.925 | 2.8267 | 2.885 |
| 11/10/2025 | 2.8733 | 2.8933 | 2.7783 | 2.83 |
| 11/11/2025 | 2.8367 | 2.865 | 2.83 | 2.8317 |
| 11/12/2025 | 2.8383 | 2.8833 | 2.825 | 2.8617 |
| 11/13/2025 | 2.8583 | 2.8583 | 2.8233 | 2.83 |
| 11/16/2025 | 2.8383 | 2.8917 | 2.8383 | 2.8817 |
| 11/17/2025 | 2.88 | 2.895 | 2.8367 | 2.84 |
| 11/18/2025 | 2.8517 | 2.9533 | 2.85 | 2.9233 |
| 11/19/2025 | 2.9233 | 2.945 | 2.8833 | 2.8833 |
| 11/20/2025 | 2.8833 | 2.8833 | 2.835 | 2.8817 |
| 11/23/2025 | 2.85 | 2.895 | 2.85 | 2.865 |
| 11/24/2025 | 2.8833 | 2.8833 | 2.8317 | 2.8333 |
| 11/25/2025 | 2.8433 | 2.8467 | 2.8217 | 2.825 |
| 11/26/2025 | 2.8467 | 2.8467 | 2.8233 | 2.8233 |
| 11/27/2025 | 2.8233 | 2.8433 | 2.8083 | 2.81 |
| 11/30/2025 | 2.8117 | 2.845 | 2.81 | 2.8383 |
| 12/01/2025 | 2.835 | 2.8533 | 2.83 | 2.8383 |
| 12/02/2025 | 2.8417 | 2.8767 | 2.8333 | 2.85 |
| 12/03/2025 | 2.8583 | 2.8633 | 2.825 | 2.83 |
| 12/04/2025 | 2.8333 | 2.8633 | 2.8317 | 2.8433 |
| 12/07/2025 | 2.8517 | 2.9433 | 2.8517 | 2.9183 |
| 12/08/2025 | 2.9233 | 2.9417 | 2.8833 | 2.9367 |
| 12/09/2025 | 2.945 | 2.9467 | 2.8867 | 2.8917 |
| 12/10/2025 | 2.8917 | 2.9417 | 2.89 | 2.905 |
| 12/11/2025 | 2.9117 | 2.96 | 2.9117 | 2.9233 |
| 12/14/2025 | 2.925 | 2.9667 | 2.925 | 2.9383 |
| 12/15/2025 | 2.94 | 2.9467 | 2.8867 | 2.9 |
| 12/16/2025 | 2.9 | 2.92 | 2.885 | 2.9 |
| 12/17/2025 | 2.9167 | 2.9283 | 2.8767 | 2.8783 |
| 12/18/2025 | 2.8783 | 2.885 | 2.8467 | 2.8617 |
| 12/21/2025 | 2.8617 | 2.8733 | 2.8117 | 2.8117 |
| 12/22/2025 | 2.82 | 2.82 | 2.79 | 2.79 |
| 12/23/2025 | 2.7917 | 2.8167 | 2.7833 | 2.795 |
| 12/24/2025 | 2.7983 | 2.8183 | 2.7983 | 2.8 |
| 12/25/2025 | 2.8067 | 2.8233 | 2.7667 | 2.7817 |
| 12/28/2025 | 2.815 | 2.815 | 2.7233 | 2.7233 |
| 12/29/2025 | 2.7333 | 2.7467 | 2.705 | 2.715 |
| 12/30/2025 | 2.725 | 2.75 | 2.7217 | 2.735 |