Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
AKSA ENERJİ ÜRETİM A.Ş. (AKSEN)
AKSEN
AKSA ENERJİ ÜRETİM A.Ş. (AKSEN)
71.750 ₺
+0.300 (%+0.42)
Overview
Technicals
Financial Statements
Comments
Archive

AKSEN: AKSA ENERJİ ÜRETİM A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for AKSA ENERJİ ÜRETİM A.Ş..

Historical Chart

Loading chart...

Average

OPEN 40.9477
CLOSE 41.0043

Low

LOW 29.92

High

HIGH 75
DATE OPEN HIGH LOW CLOSE
01/01/2025 39.28 39.68 38.12 39.5
01/02/2025 39.6 41.22 39.6 40.84
01/05/2025 41 41.52 40.68 40.86
01/06/2025 40.86 41.68 40.84 41.04
01/07/2025 40.7 41.18 40.34 40.54
01/08/2025 40.62 41.32 40.48 41.12
01/09/2025 41.16 42.12 40.56 40.94
01/12/2025 40.58 40.94 39.44 39.8
01/13/2025 39.5 40.6 39.42 39.7
01/14/2025 39.66 39.84 39.1 39.7
01/15/2025 40.02 40.76 39.52 40.66
01/16/2025 40.7 40.96 39.76 40.68
01/19/2025 40.9 41.1 40.02 40.26
01/20/2025 40.2 40.86 39.76 39.8
01/21/2025 39.8 41.56 39.8 41.54
01/22/2025 41.68 42.66 41.46 41.96
01/23/2025 42.3 42.68 41.66 42.58
01/26/2025 42.52 42.86 41.16 41.5
01/27/2025 41.5 42.36 41.22 41.26
01/28/2025 41.3 42.06 40.86 40.86
01/29/2025 40.86 41.44 40.52 40.9
01/30/2025 41.1 41.46 40.4 41.1
02/02/2025 40.96 40.96 39 39.14
02/03/2025 39.2 39.46 38.86 38.86
02/04/2025 38.86 39.34 38 38.68
02/05/2025 38.92 39.28 38.7 38.98
02/06/2025 38.98 40 38.7 39.84
02/09/2025 39.84 40.46 39.36 40.1
02/10/2025 40.3 40.36 39.3 39.6
02/11/2025 39.6 39.64 37.92 37.94
02/12/2025 38.28 38.48 37.48 38
02/13/2025 38 38.14 37.28 37.56
02/16/2025 38 38.4 37.64 37.66
02/17/2025 37.66 38.3 37.3 37.84
02/18/2025 37.84 38.34 37.04 37.2
02/19/2025 37.22 37.74 36.94 37.22
02/20/2025 37.4 37.52 36.22 36.34
02/23/2025 36.4 36.96 36.14 36.3
02/24/2025 36.3 36.38 35 35.56
02/25/2025 35.62 35.94 34.8 35.34
02/26/2025 35.52 35.94 35.12 35.68
02/27/2025 35.7 36.16 34.98 35.34
03/02/2025 35.6 37 35.6 36.38
03/03/2025 35.16 35.38 33.92 34.24
03/04/2025 34.26 34.44 33.78 34.14
03/05/2025 34.4 35.14 34.28 34.98
03/06/2025 35.08 36.38 35.08 35.84
03/09/2025 35.94 36.38 35.5 35.78
03/10/2025 35.5 36.48 35.16 36.02
03/11/2025 36.8 36.84 35.96 36.2
03/12/2025 36.44 37.38 36.2 37.16
03/13/2025 37.92 37.92 37.14 37.28
03/16/2025 37.4 37.82 37.18 37.44
03/17/2025 37.46 37.46 36.52 36.76
03/18/2025 34.44 35.48 33.1 33.24
03/19/2025 33.02 34.52 32.92 34.1
03/20/2025 33.54 33.72 30.96 31.1
03/23/2025 31.4 32.76 29.92 31.84
03/24/2025 32.02 33.96 31.84 33.6
03/25/2025 33.48 33.9 32.88 33.56
03/26/2025 33.92 34.46 33.6 33.6
03/27/2025 33.66 35.28 32.66 35.16
04/01/2025 35.02 35.44 34.36 34.4
04/02/2025 34.6 35.02 33.7 33.72
04/03/2025 33.68 33.9 32.86 32.94
04/06/2025 32.44 34.14 31.62 33.6
04/07/2025 34.24 34.48 33.7 34.14
04/08/2025 34.02 34.3 33.2 33.44
04/09/2025 34.5 34.58 33.52 33.52
04/10/2025 33.42 33.74 32.44 33.12
04/13/2025 33.6 33.66 32.78 33.04
04/14/2025 33.1 33.42 32.86 32.9
04/15/2025 32.78 32.88 31.68 32.2
04/16/2025 31.92 33.32 31.9 33.06
04/17/2025 33.5 33.52 32.42 32.8
04/20/2025 32.8 33.26 32.42 32.52
04/21/2025 32.54 32.74 31.66 31.92
04/23/2025 31.92 32.34 31.7 32.18
04/24/2025 32.36 33.12 32.34 32.64
04/27/2025 32.64 32.84 31.74 31.9
04/28/2025 31.78 32.56 31.46 32.16
04/29/2025 32.08 32.36 30.8 31.1
05/01/2025 31.48 31.86 31.2 31.42
05/04/2025 31.52 31.74 31.24 31.32
05/05/2025 31.32 31.76 31.22 31.58
05/06/2025 31.6 32.54 31.3 31.3
05/07/2025 31.42 31.74 31.16 31.56
05/08/2025 31.56 32.32 31.3 32.26
05/11/2025 32.66 33.56 32.62 33.36
05/12/2025 34 35.16 33.84 34.5
05/13/2025 34.48 35.16 33.84 34.3
05/14/2025 34.18 34.48 33.54 33.78
05/15/2025 33.48 34.6 33.38 34.42
05/19/2025 34.6 35.14 34.02 34.8
05/20/2025 34.8 34.92 33.7 34.02
05/21/2025 34.02 34.3 33.52 33.92
05/22/2025 33.78 33.96 33.24 33.42
05/25/2025 33.34 33.66 33.12 33.52
05/26/2025 33.48 33.66 32.52 32.62
05/27/2025 32.62 32.8 32.12 32.4
05/28/2025 32.5 33.96 32.46 33.56
05/29/2025 33.42 33.6 32.46 32.46
06/01/2025 32.4 32.42 31.62 32.36
06/02/2025 32.38 33.28 32.38 32.78
06/03/2025 33.2 33.5 32.8 33.34
06/04/2025 33.34 33.36 32.9 33.28
06/09/2025 33.46 34.3 33.46 34.02
06/10/2025 34.12 34.3 33.58 33.9
06/11/2025 33.66 33.66 32.36 32.7
06/12/2025 31.74 34.32 30.16 34
06/15/2025 34 34.22 33.02 33.54
06/16/2025 34.14 34.28 32.82 33.3
06/17/2025 33.3 33.38 32.32 32.46
06/18/2025 32.48 32.74 31.88 31.88
06/19/2025 32.16 32.66 31.88 32.26
06/22/2025 31.92 32.32 31.58 31.82
06/23/2025 32.94 33 32.14 32.74
06/24/2025 32.78 32.94 32.28 32.34
06/25/2025 32.4 32.62 31.86 31.86
06/26/2025 31.86 32.84 31.58 32.6
06/29/2025 32.6 33.72 32.42 33.34
06/30/2025 33.38 33.92 33.18 33.6
07/01/2025 33.68 34.16 33.28 33.46
07/02/2025 34 34.46 33.76 33.88
07/03/2025 34.02 34.3 33.7 34.08
07/06/2025 33.76 33.78 32.74 33.08
07/07/2025 33.08 33.32 32.48 32.88
07/08/2025 33 34.98 33 34.64
07/09/2025 34.98 35.4 34.66 34.66
07/10/2025 34.68 35.4 34.54 35
07/13/2025 35.04 35.38 34.2 34.5
07/15/2025 34.46 35.76 34.38 35.08
07/16/2025 35.18 36.46 35.1 36.4
07/17/2025 36.6 36.9 36.24 36.42
07/20/2025 36.44 37.22 36.44 36.72
07/21/2025 36.72 37.2 36.32 36.82
07/22/2025 36.88 37.4 36.2 36.98
07/23/2025 37.04 38.42 37.02 37.72
07/24/2025 37.62 38.3 37.3 37.98
07/27/2025 38.2 39.18 37.56 37.78
07/28/2025 38.08 38.96 37.72 38.68
07/29/2025 38.68 40.3 38.6 39.56
07/30/2025 39.58 40.62 39.2 39.84
07/31/2025 39.84 41.34 39.84 41.34
08/03/2025 41.44 41.96 41.04 41.68
08/04/2025 41.86 42.7 41.78 42.26
08/05/2025 42.34 43.1 41.7 43
08/06/2025 42.66 43.32 42.64 42.94
08/07/2025 42.4 42.7 41.1 41.86
08/10/2025 41.78 42.18 41.24 41.64
08/11/2025 41.64 42.68 41.38 42.1
08/12/2025 42.1 42.32 41.8 41.9
08/13/2025 41.84 43.02 41.72 41.86
08/14/2025 42.2 43.2 41.86 42.92
08/17/2025 43.08 43.74 42.52 43.62
08/18/2025 43.62 43.68 42.84 43.08
08/19/2025 43.1 43.14 41.92 42.64
08/20/2025 42.7 42.98 41.8 42.1
08/21/2025 42.22 42.28 41.46 42.1
08/24/2025 42.22 42.86 41.56 41.72
08/25/2025 41.76 41.92 40.16 40.72
08/26/2025 40.74 41.12 39.88 40.08
08/27/2025 40.08 40.3 39.04 39.06
08/28/2025 39.16 39.42 38.46 38.6
08/31/2025 39.38 39.92 39 39.1
09/01/2025 39.3 39.68 36.5 37.22
09/02/2025 37.22 37.5 36.46 36.8
09/03/2025 36.94 38.04 36.56 36.88
09/04/2025 37.22 37.3 36.02 36.36
09/07/2025 35.9 36.26 35.36 35.66
09/08/2025 35.7 36.5 35.42 35.56
09/09/2025 35.8 36.6 35.8 36.24
09/10/2025 36.5 37.06 36.14 36.4
09/11/2025 36.44 37.5 36.22 37.48
09/14/2025 37.48 39 36.62 38.86
09/15/2025 39 39.46 38.54 39.22
09/16/2025 39.22 39.48 38.58 38.68
09/17/2025 38.88 39.3 38.36 38.36
09/18/2025 38.54 39.02 38.14 38.92
09/21/2025 39.62 39.76 39.1 39.5
09/22/2025 39.28 39.76 38.86 39.1
09/23/2025 39.3 40.58 38.3 40.08
09/24/2025 40.3 40.44 39.46 39.86
09/25/2025 39.8 39.8 38.22 38.44
09/28/2025 37.8 37.8 36.36 36.42
09/29/2025 36.44 37.94 36.18 37.28
09/30/2025 37.5 39.18 37.44 38.62
10/01/2025 38.72 39.5 38.12 39.32
10/02/2025 39.62 39.76 37.64 37.64
10/05/2025 37.64 38 36.96 36.96
10/06/2025 36.96 40.64 36.96 40.38
10/07/2025 40.6 41 38.84 39
10/08/2025 39.32 41.72 39.26 41.36
10/09/2025 41.4 45.16 41.38 44.18
10/12/2025 44.18 47.18 43.5 44.94
10/13/2025 45.24 45.6 44.32 44.74
10/14/2025 44.76 48.4 44.38 48.12
10/15/2025 48.34 50.15 47.06 48.64
10/16/2025 48.34 50.25 47.3 48.58
10/19/2025 48.76 49.94 46.34 48.86
10/20/2025 49.18 49.9 47.4 48.1
10/21/2025 48.2 49.82 47.46 48.14
10/22/2025 48.22 49.66 47.8 48.02
10/23/2025 48.3 49.04 47.44 48
10/26/2025 48 48.88 47.68 48
10/27/2025 48 48.98 48 48.48
10/29/2025 49.1 51 49 49.22
10/30/2025 49.5 52.2 49.08 52
11/02/2025 52.65 55.85 51.6 54.75
11/03/2025 55 57.6 54.5 57.5
11/04/2025 57.4 57.6 55.65 56.2
11/05/2025 56.2 57.35 56.1 56.45
11/06/2025 56.5 58.1 54.8 56.25
11/09/2025 56.3 57.05 54.75 54.75
11/10/2025 54.05 54.5 51.35 51.8
11/11/2025 53 53.15 50.95 52.1
11/12/2025 52.4 54.1 51.4 53.5
11/13/2025 53.5 53.9 49.66 50.4
11/16/2025 50.2 52.4 50.2 51
11/17/2025 51 52.65 50.35 52.1
11/18/2025 52.3 53.9 51.85 53.4
11/19/2025 53.9 55.25 53.15 53.9
11/20/2025 53.75 54.65 52.95 53.4
11/23/2025 53.4 53.65 51.95 52.2
11/24/2025 52.7 53.1 51 51.2
11/25/2025 51.3 51.7 50.65 51
11/26/2025 51.3 53 50.85 53
11/27/2025 52.8 54.05 52.5 52.7
11/30/2025 52.6 55.75 51.3 55.75
12/01/2025 55.75 61.3 55.5 61.3
12/02/2025 61.3 63 60.15 60.7
12/03/2025 60.9 64.1 60.4 62.45
12/04/2025 62.6 63.6 60.3 62.25
12/07/2025 62.25 63.05 61.3 61.5
12/08/2025 61.5 63 60.35 62.35
12/09/2025 62.5 63.8 61.1 61.35
12/10/2025 61.45 62.45 61 62.25
12/11/2025 62.6 62.6 60.55 60.95
12/14/2025 60.9 61.5 58.7 60.7
12/15/2025 60.7 61.75 60.65 60.8
12/16/2025 61 62.35 59.7 59.8
12/17/2025 60.1 62.7 59.3 61.85
12/18/2025 61.95 62.55 59.55 59.55
12/21/2025 59.95 61.7 59.4 61
12/22/2025 61 62.85 60.7 62.6
12/23/2025 63 67.05 62.65 64.95
12/24/2025 65.5 66.15 64.1 64.1
12/25/2025 64.1 69.05 63.7 68
12/28/2025 68.8 70.05 66.55 66.55
12/29/2025 66.55 70.05 65.9 69.45
12/30/2025 69.45 75 68.3 72.5