AKSEN
AKSA ENERJİ ÜRETİM A.Ş.
15:10:00
87 ₺
-0.400 (%-0.46)
Previous Close: 87.4·
Volatility: 2.520
Day Low₺85.25
Day High₺87.45
Market Data
Spot Rate
B:86.9
A:87
Week over week (WoW)
+8.95%
Month over month (MoM)
+8.75%
Year to date (YTD)
+20.00%
Year over year (YoY)
+168.02%
AKSEN: AKSA ENERJİ ÜRETİM A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.7329
CLOSE 1.7276
Low
LOW 1.4713
High
HIGH 1.9294
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 1.9016 | 1.9202 | 1.8831 | 1.8878 |
| 06/20/2017 | 1.8878 | 1.9016 | 1.8739 | 1.897 |
| 06/21/2017 | 1.9016 | 1.9109 | 1.8415 | 1.86 |
| 06/22/2017 | 1.8646 | 1.8692 | 1.8415 | 1.8415 |
| 06/27/2017 | 1.8461 | 1.8553 | 1.8276 | 1.8507 |
| 06/28/2017 | 1.8507 | 1.8553 | 1.7813 | 1.7998 |
| 06/29/2017 | 1.7998 | 1.8229 | 1.7859 | 1.8045 |
| 07/02/2017 | 1.8137 | 1.8137 | 1.7906 | 1.7906 |
| 07/03/2017 | 1.7952 | 1.8045 | 1.7721 | 1.7859 |
| 07/04/2017 | 1.7952 | 1.7952 | 1.7443 | 1.7443 |
| 07/05/2017 | 1.7489 | 1.8692 | 1.735 | 1.7721 |
| 07/06/2017 | 1.7859 | 1.8415 | 1.7813 | 1.8184 |
| 07/09/2017 | 1.8368 | 1.8461 | 1.8276 | 1.8276 |
| 07/10/2017 | 1.8368 | 1.86 | 1.8276 | 1.8322 |
| 07/11/2017 | 1.8368 | 1.8553 | 1.8276 | 1.8322 |
| 07/12/2017 | 1.8415 | 1.86 | 1.8276 | 1.86 |
| 07/13/2017 | 1.8646 | 1.8739 | 1.8368 | 1.8692 |
| 07/16/2017 | 1.8739 | 1.8831 | 1.8507 | 1.8507 |
| 07/17/2017 | 1.8646 | 1.8646 | 1.8184 | 1.8184 |
| 07/18/2017 | 1.8322 | 1.8507 | 1.8229 | 1.8368 |
| 07/19/2017 | 1.8368 | 1.8461 | 1.8184 | 1.8184 |
| 07/20/2017 | 1.8184 | 1.8322 | 1.8137 | 1.8322 |
| 07/23/2017 | 1.8322 | 1.8739 | 1.8322 | 1.8507 |
| 07/24/2017 | 1.8646 | 1.8831 | 1.8507 | 1.8553 |
| 07/25/2017 | 1.8646 | 1.8785 | 1.8507 | 1.8692 |
| 07/26/2017 | 1.8785 | 1.9247 | 1.8692 | 1.9109 |
| 07/27/2017 | 1.9202 | 1.9294 | 1.8739 | 1.9016 |
| 07/30/2017 | 1.9016 | 1.9294 | 1.8878 | 1.9155 |
| 07/31/2017 | 1.9202 | 1.9202 | 1.8507 | 1.8553 |
| 08/01/2017 | 1.86 | 1.8692 | 1.8368 | 1.8415 |
| 08/02/2017 | 1.8415 | 1.8553 | 1.8276 | 1.8368 |
| 08/03/2017 | 1.8507 | 1.8739 | 1.8415 | 1.8692 |
| 08/06/2017 | 1.8739 | 1.9063 | 1.8692 | 1.9016 |
| 08/07/2017 | 1.9063 | 1.9109 | 1.8785 | 1.8878 |
| 08/08/2017 | 1.9063 | 1.9063 | 1.86 | 1.86 |
| 08/09/2017 | 1.8553 | 1.8831 | 1.8553 | 1.8692 |
| 08/10/2017 | 1.8415 | 1.8507 | 1.7906 | 1.8507 |
| 08/13/2017 | 1.8692 | 1.9016 | 1.8646 | 1.8831 |
| 08/14/2017 | 1.8831 | 1.897 | 1.8368 | 1.8507 |
| 08/15/2017 | 1.8507 | 1.8739 | 1.8276 | 1.8507 |
| 08/16/2017 | 1.8507 | 1.8785 | 1.8507 | 1.8739 |
| 08/17/2017 | 1.8045 | 1.8461 | 1.7906 | 1.8045 |
| 08/20/2017 | 1.8229 | 1.8507 | 1.7859 | 1.8229 |
| 08/21/2017 | 1.8461 | 1.8461 | 1.7813 | 1.8137 |
| 08/22/2017 | 1.809 | 1.8137 | 1.7582 | 1.7721 |
| 08/23/2017 | 1.7721 | 1.7998 | 1.7674 | 1.7813 |
| 08/24/2017 | 1.7859 | 1.7952 | 1.7535 | 1.7766 |
| 08/27/2017 | 1.7766 | 1.7766 | 1.698 | 1.7027 |
| 08/28/2017 | 1.7027 | 1.7211 | 1.6888 | 1.7027 |
| 08/30/2017 | 1.7027 | 1.7304 | 1.7027 | 1.7165 |
| 09/04/2017 | 1.7304 | 1.735 | 1.7119 | 1.7258 |
| 09/05/2017 | 1.7258 | 1.735 | 1.7072 | 1.7119 |
| 09/06/2017 | 1.7119 | 1.7582 | 1.7119 | 1.7165 |
| 09/07/2017 | 1.7258 | 1.7813 | 1.7119 | 1.7766 |
| 09/10/2017 | 1.8137 | 1.8368 | 1.7674 | 1.7674 |
| 09/11/2017 | 1.7766 | 1.7813 | 1.7258 | 1.7489 |
| 09/12/2017 | 1.7535 | 1.7721 | 1.735 | 1.7489 |
| 09/13/2017 | 1.7443 | 1.7489 | 1.6748 | 1.6841 |
| 09/14/2017 | 1.698 | 1.7072 | 1.6426 | 1.647 |
| 09/17/2017 | 1.6517 | 1.6517 | 1.587 | 1.5916 |
| 09/18/2017 | 1.5963 | 1.6287 | 1.5824 | 1.5916 |
| 09/19/2017 | 1.6055 | 1.624 | 1.5916 | 1.624 |
| 09/20/2017 | 1.6194 | 1.624 | 1.5685 | 1.5824 |
| 09/21/2017 | 1.587 | 1.5916 | 1.5639 | 1.5685 |
| 09/24/2017 | 1.5685 | 1.5685 | 1.4713 | 1.55 |
| 09/25/2017 | 1.5269 | 1.5824 | 1.5083 | 1.5777 |
| 09/26/2017 | 1.5777 | 1.5777 | 1.4898 | 1.4898 |
| 09/27/2017 | 1.4945 | 1.5222 | 1.4806 | 1.5176 |
| 09/28/2017 | 1.5314 | 1.6055 | 1.5176 | 1.5824 |
| 10/01/2017 | 1.587 | 1.6148 | 1.5824 | 1.5916 |
| 10/02/2017 | 1.5963 | 1.6055 | 1.5546 | 1.5731 |
| 10/03/2017 | 1.5916 | 1.6148 | 1.5777 | 1.5963 |
| 10/04/2017 | 1.6009 | 1.6426 | 1.5824 | 1.6194 |
| 10/05/2017 | 1.624 | 1.6287 | 1.5731 | 1.5824 |
| 10/08/2017 | 1.5222 | 1.5222 | 1.4759 | 1.4898 |
| 10/09/2017 | 1.513 | 1.5453 | 1.513 | 1.5314 |
| 10/10/2017 | 1.5408 | 1.5639 | 1.5222 | 1.5269 |
| 10/11/2017 | 1.5408 | 1.55 | 1.5269 | 1.5269 |
| 10/12/2017 | 1.5314 | 1.5453 | 1.5222 | 1.5314 |
| 10/15/2017 | 1.5453 | 1.5592 | 1.5314 | 1.5361 |
| 10/16/2017 | 1.55 | 1.5963 | 1.5453 | 1.5824 |
| 10/17/2017 | 1.5916 | 1.5963 | 1.5546 | 1.5685 |
| 10/18/2017 | 1.5731 | 1.587 | 1.5639 | 1.5824 |
| 10/19/2017 | 1.5824 | 1.6009 | 1.5685 | 1.5685 |
| 10/22/2017 | 1.5685 | 1.587 | 1.55 | 1.5777 |
| 10/23/2017 | 1.5777 | 1.6055 | 1.5777 | 1.5777 |
| 10/24/2017 | 1.5824 | 1.587 | 1.5453 | 1.5546 |
| 10/25/2017 | 1.55 | 1.5731 | 1.5453 | 1.5546 |
| 10/26/2017 | 1.5546 | 1.5546 | 1.5176 | 1.55 |
| 10/29/2017 | 1.55 | 1.5824 | 1.5453 | 1.5777 |
| 10/30/2017 | 1.5777 | 1.6194 | 1.5777 | 1.587 |
| 10/31/2017 | 1.6194 | 1.6564 | 1.6194 | 1.6287 |
| 11/01/2017 | 1.6564 | 1.6841 | 1.6287 | 1.6795 |
| 11/02/2017 | 1.6888 | 1.698 | 1.624 | 1.6426 |
| 11/05/2017 | 1.6564 | 1.6888 | 1.6426 | 1.6748 |
| 11/06/2017 | 1.6795 | 1.7582 | 1.6795 | 1.7535 |
| 11/07/2017 | 1.7582 | 1.7627 | 1.7027 | 1.735 |
| 11/08/2017 | 1.7906 | 1.8184 | 1.7627 | 1.7952 |
| 11/09/2017 | 1.7998 | 1.8229 | 1.7535 | 1.8137 |
| 11/12/2017 | 1.8229 | 1.8368 | 1.7582 | 1.7813 |
| 11/13/2017 | 1.7813 | 1.7859 | 1.7211 | 1.7211 |
| 11/14/2017 | 1.7211 | 1.7582 | 1.698 | 1.7119 |
| 11/15/2017 | 1.7211 | 1.7258 | 1.6287 | 1.6333 |
| 11/16/2017 | 1.6333 | 1.647 | 1.5685 | 1.6287 |
| 11/19/2017 | 1.6287 | 1.647 | 1.5777 | 1.587 |
| 11/20/2017 | 1.5731 | 1.5916 | 1.5453 | 1.5916 |
| 11/21/2017 | 1.6009 | 1.6194 | 1.5546 | 1.6055 |
| 11/22/2017 | 1.6194 | 1.6748 | 1.6102 | 1.6609 |
| 11/23/2017 | 1.6609 | 1.6702 | 1.6287 | 1.6426 |
| 11/26/2017 | 1.647 | 1.6841 | 1.6148 | 1.6426 |
| 11/27/2017 | 1.6426 | 1.6702 | 1.5916 | 1.5963 |
| 11/28/2017 | 1.6055 | 1.6055 | 1.5592 | 1.5963 |
| 11/29/2017 | 1.6009 | 1.6379 | 1.6009 | 1.624 |
| 11/30/2017 | 1.624 | 1.6702 | 1.6194 | 1.6517 |
| 12/03/2017 | 1.6564 | 1.7072 | 1.6517 | 1.7072 |
| 12/04/2017 | 1.7165 | 1.7674 | 1.7027 | 1.7489 |
| 12/05/2017 | 1.7535 | 1.7582 | 1.7211 | 1.7489 |
| 12/06/2017 | 1.7674 | 1.7859 | 1.7489 | 1.7674 |
| 12/07/2017 | 1.7674 | 1.7813 | 1.7535 | 1.7721 |
| 12/10/2017 | 1.7721 | 1.7952 | 1.7582 | 1.7906 |
| 12/11/2017 | 1.7906 | 1.8229 | 1.7813 | 1.8045 |
| 12/12/2017 | 1.8045 | 1.8229 | 1.7627 | 1.7627 |
| 12/13/2017 | 1.7674 | 1.7859 | 1.7396 | 1.7766 |
| 12/14/2017 | 1.7721 | 1.8184 | 1.7627 | 1.7766 |
| 12/17/2017 | 1.7859 | 1.8045 | 1.7674 | 1.7906 |
| 12/18/2017 | 1.7906 | 1.8184 | 1.7766 | 1.7813 |
| 12/19/2017 | 1.7859 | 1.8045 | 1.7489 | 1.7627 |
| 12/20/2017 | 1.7766 | 1.8045 | 1.7627 | 1.7859 |
| 12/21/2017 | 1.7952 | 1.7998 | 1.7766 | 1.7952 |
| 12/24/2017 | 1.8045 | 1.8461 | 1.8045 | 1.8276 |
| 12/25/2017 | 1.8368 | 1.8507 | 1.8184 | 1.8322 |
| 12/26/2017 | 1.8322 | 1.8692 | 1.8137 | 1.8507 |
| 12/27/2017 | 1.9247 | 1.9247 | 1.8553 | 1.8553 |
| 12/28/2017 | 1.8646 | 1.9247 | 1.86 | 1.9109 |