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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.2638
CLOSE 1.2616
Low
LOW 0.9717
High
HIGH 1.8924
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1.2446 | 1.2538 | 1.1891 | 1.1937 |
| 01/02/2019 | 1.1891 | 1.2169 | 1.1381 | 1.1891 |
| 01/03/2019 | 1.1937 | 1.2214 | 1.1891 | 1.2122 |
| 01/06/2019 | 1.2169 | 1.2354 | 1.1983 | 1.203 |
| 01/07/2019 | 1.203 | 1.3556 | 1.203 | 1.2724 |
| 01/08/2019 | 1.2863 | 1.3326 | 1.2446 | 1.2446 |
| 01/09/2019 | 1.2493 | 1.2816 | 1.2307 | 1.2493 |
| 01/10/2019 | 1.2585 | 1.3094 | 1.2538 | 1.3048 |
| 01/13/2019 | 1.2955 | 1.3048 | 1.2724 | 1.2816 |
| 01/14/2019 | 1.2909 | 1.3094 | 1.2816 | 1.2863 |
| 01/15/2019 | 1.2955 | 1.3233 | 1.2909 | 1.314 |
| 01/16/2019 | 1.3187 | 1.3187 | 1.2955 | 1.3048 |
| 01/17/2019 | 1.3094 | 1.3233 | 1.3048 | 1.3048 |
| 01/20/2019 | 1.314 | 1.3649 | 1.3094 | 1.3187 |
| 01/21/2019 | 1.3187 | 1.351 | 1.314 | 1.3279 |
| 01/22/2019 | 1.3372 | 1.3372 | 1.3094 | 1.3279 |
| 01/23/2019 | 1.3279 | 1.3556 | 1.3279 | 1.3556 |
| 01/24/2019 | 1.3649 | 1.3788 | 1.351 | 1.3556 |
| 01/27/2019 | 1.3694 | 1.4019 | 1.3694 | 1.3741 |
| 01/28/2019 | 1.3833 | 1.4065 | 1.3833 | 1.4065 |
| 01/29/2019 | 1.4111 | 1.4111 | 1.3833 | 1.3833 |
| 01/30/2019 | 1.3972 | 1.4157 | 1.3926 | 1.3926 |
| 01/31/2019 | 1.3972 | 1.4019 | 1.351 | 1.3556 |
| 02/03/2019 | 1.3694 | 1.388 | 1.3649 | 1.3694 |
| 02/04/2019 | 1.3741 | 1.4019 | 1.351 | 1.3649 |
| 02/05/2019 | 1.3788 | 1.3788 | 1.3233 | 1.3326 |
| 02/06/2019 | 1.3326 | 1.3788 | 1.3279 | 1.3418 |
| 02/07/2019 | 1.3418 | 1.3694 | 1.3187 | 1.3418 |
| 02/10/2019 | 1.351 | 1.3556 | 1.3372 | 1.3418 |
| 02/11/2019 | 1.351 | 1.3556 | 1.3187 | 1.3326 |
| 02/12/2019 | 1.3372 | 1.3372 | 1.2863 | 1.2955 |
| 02/13/2019 | 1.2955 | 1.3001 | 1.2677 | 1.2816 |
| 02/14/2019 | 1.2816 | 1.2955 | 1.2632 | 1.2632 |
| 02/17/2019 | 1.2724 | 1.3326 | 1.2677 | 1.3279 |
| 02/18/2019 | 1.3326 | 1.3464 | 1.3094 | 1.3094 |
| 02/19/2019 | 1.3187 | 1.3372 | 1.3094 | 1.314 |
| 02/20/2019 | 1.3187 | 1.3372 | 1.314 | 1.3187 |
| 02/21/2019 | 1.3233 | 1.3741 | 1.3187 | 1.3741 |
| 02/24/2019 | 1.3972 | 1.4296 | 1.3926 | 1.4204 |
| 02/25/2019 | 1.4204 | 1.4251 | 1.3972 | 1.4111 |
| 02/26/2019 | 1.4157 | 1.4528 | 1.3972 | 1.4251 |
| 02/27/2019 | 1.4157 | 1.4435 | 1.4157 | 1.4157 |
| 02/28/2019 | 1.4204 | 1.4296 | 1.3741 | 1.3926 |
| 03/03/2019 | 1.3972 | 1.4111 | 1.3833 | 1.4019 |
| 03/04/2019 | 1.4019 | 1.4482 | 1.4019 | 1.4389 |
| 03/05/2019 | 1.4435 | 1.4482 | 1.3972 | 1.4111 |
| 03/06/2019 | 1.4157 | 1.4157 | 1.2724 | 1.3001 |
| 03/07/2019 | 1.3048 | 1.3326 | 1.2632 | 1.3326 |
| 03/10/2019 | 1.3418 | 1.351 | 1.2816 | 1.2955 |
| 03/11/2019 | 1.3048 | 1.3279 | 1.2909 | 1.3233 |
| 03/12/2019 | 1.3187 | 1.3279 | 1.2863 | 1.2955 |
| 03/13/2019 | 1.2955 | 1.3279 | 1.2909 | 1.3094 |
| 03/14/2019 | 1.3187 | 1.3833 | 1.3187 | 1.3788 |
| 03/17/2019 | 1.388 | 1.4157 | 1.3833 | 1.388 |
| 03/18/2019 | 1.2909 | 1.3788 | 1.2538 | 1.2538 |
| 03/19/2019 | 1.2677 | 1.2909 | 1.2538 | 1.2538 |
| 03/20/2019 | 1.2677 | 1.3094 | 1.24 | 1.2585 |
| 03/21/2019 | 1.2677 | 1.2677 | 1.203 | 1.203 |
| 03/24/2019 | 1.2122 | 1.2169 | 1.1475 | 1.1752 |
| 03/25/2019 | 1.1798 | 1.1891 | 1.1475 | 1.1752 |
| 03/26/2019 | 1.1891 | 1.1891 | 1.1104 | 1.1104 |
| 03/27/2019 | 1.1104 | 1.1335 | 1.0734 | 1.1057 |
| 03/28/2019 | 1.1104 | 1.1335 | 1.0965 | 1.1335 |
| 03/31/2019 | 1.1381 | 1.1567 | 1.1057 | 1.1567 |
| 04/01/2019 | 1.152 | 1.1706 | 1.1335 | 1.1475 |
| 04/02/2019 | 1.1428 | 1.1613 | 1.1428 | 1.152 |
| 04/03/2019 | 1.152 | 1.1706 | 1.1428 | 1.1659 |
| 04/04/2019 | 1.1659 | 1.1706 | 1.1475 | 1.152 |
| 04/07/2019 | 1.152 | 1.1567 | 1.1289 | 1.1289 |
| 04/08/2019 | 1.1381 | 1.1475 | 1.1289 | 1.1381 |
| 04/09/2019 | 1.1428 | 1.1475 | 1.115 | 1.1196 |
| 04/10/2019 | 1.1243 | 1.1289 | 1.0965 | 1.1057 |
| 04/11/2019 | 1.1057 | 1.1243 | 1.0826 | 1.1057 |
| 04/14/2019 | 1.1104 | 1.115 | 1.1012 | 1.1012 |
| 04/15/2019 | 1.1104 | 1.1335 | 1.1057 | 1.1243 |
| 04/16/2019 | 1.1289 | 1.152 | 1.1196 | 1.1475 |
| 04/17/2019 | 1.1567 | 1.1844 | 1.1381 | 1.1428 |
| 04/18/2019 | 1.1475 | 1.1613 | 1.1381 | 1.1475 |
| 04/21/2019 | 1.1428 | 1.1428 | 1.1243 | 1.1243 |
| 04/23/2019 | 1.1243 | 1.1289 | 1.1057 | 1.1057 |
| 04/24/2019 | 1.1104 | 1.115 | 1.0826 | 1.0873 |
| 04/25/2019 | 1.0965 | 1.1196 | 1.0918 | 1.0965 |
| 04/28/2019 | 1.1012 | 1.1057 | 1.0734 | 1.0918 |
| 04/29/2019 | 1.0918 | 1.1057 | 1.0826 | 1.0873 |
| 05/01/2019 | 1.0873 | 1.1104 | 1.0826 | 1.0826 |
| 05/02/2019 | 1.0873 | 1.0918 | 1.0734 | 1.0734 |
| 05/05/2019 | 1.0641 | 1.0641 | 1.0272 | 1.0272 |
| 05/06/2019 | 0.9948 | 1.0595 | 0.9856 | 1.0502 |
| 05/07/2019 | 1.0502 | 1.0641 | 1.0272 | 1.0318 |
| 05/08/2019 | 1.0364 | 1.0595 | 1.0087 | 1.0087 |
| 05/09/2019 | 1.0179 | 1.0502 | 1.0133 | 1.0225 |
| 05/12/2019 | 1.0918 | 1.1104 | 1.0225 | 1.0411 |
| 05/13/2019 | 1.0502 | 1.0687 | 1.0318 | 1.0549 |
| 05/14/2019 | 1.0595 | 1.0641 | 1.0272 | 1.0456 |
| 05/15/2019 | 1.0502 | 1.0687 | 1.0411 | 1.0502 |
| 05/16/2019 | 1.0502 | 1.0687 | 1.0364 | 1.0595 |
| 05/19/2019 | 1.0641 | 1.0826 | 1.0595 | 1.0687 |
| 05/20/2019 | 1.0687 | 1.0734 | 1.0318 | 1.0364 |
| 05/21/2019 | 1.0272 | 1.0364 | 0.9901 | 0.9901 |
| 05/22/2019 | 0.9856 | 0.9948 | 0.9717 | 0.9762 |
| 05/23/2019 | 0.9809 | 1.004 | 0.9809 | 0.9948 |
| 05/26/2019 | 1.0087 | 1.0179 | 0.9901 | 0.9948 |
| 05/27/2019 | 0.9994 | 1.0318 | 0.9994 | 1.004 |
| 05/28/2019 | 1.0087 | 1.0133 | 0.9994 | 1.0087 |
| 05/29/2019 | 1.0179 | 1.0456 | 1.0133 | 1.0411 |
| 05/30/2019 | 1.0411 | 1.1243 | 1.0133 | 1.0595 |
| 06/02/2019 | 1.0595 | 1.1057 | 1.0595 | 1.0873 |
| 06/06/2019 | 1.0965 | 1.1012 | 1.0734 | 1.0965 |
| 06/09/2019 | 1.1012 | 1.115 | 1.0826 | 1.1104 |
| 06/10/2019 | 1.115 | 1.1289 | 1.0873 | 1.0873 |
| 06/11/2019 | 1.0873 | 1.0965 | 1.0734 | 1.0734 |
| 06/12/2019 | 1.0734 | 1.0734 | 1.0225 | 1.0411 |
| 06/13/2019 | 1.0411 | 1.0456 | 1.0225 | 1.0411 |
| 06/16/2019 | 1.0318 | 1.0595 | 1.0318 | 1.0595 |
| 06/17/2019 | 1.0549 | 1.0826 | 1.0502 | 1.0734 |
| 06/18/2019 | 1.0734 | 1.0826 | 1.0549 | 1.0687 |
| 06/19/2019 | 1.078 | 1.1012 | 1.0734 | 1.0826 |
| 06/20/2019 | 1.0826 | 1.0965 | 1.0734 | 1.0873 |
| 06/23/2019 | 1.1012 | 1.1057 | 1.078 | 1.0873 |
| 06/24/2019 | 1.0873 | 1.0918 | 1.0734 | 1.078 |
| 06/25/2019 | 1.078 | 1.0918 | 1.0687 | 1.0734 |
| 06/26/2019 | 1.078 | 1.0873 | 1.0734 | 1.078 |
| 06/27/2019 | 1.0873 | 1.0873 | 1.078 | 1.078 |
| 06/30/2019 | 1.0918 | 1.1335 | 1.0918 | 1.1289 |
| 07/01/2019 | 1.1335 | 1.1613 | 1.1243 | 1.1381 |
| 07/02/2019 | 1.1381 | 1.1428 | 1.1196 | 1.1243 |
| 07/03/2019 | 1.1335 | 1.1335 | 1.1104 | 1.1196 |
| 07/04/2019 | 1.1243 | 1.152 | 1.1243 | 1.1289 |
| 07/07/2019 | 1.1104 | 1.1335 | 1.1057 | 1.115 |
| 07/08/2019 | 1.1196 | 1.1196 | 1.0595 | 1.0734 |
| 07/09/2019 | 1.0734 | 1.0826 | 1.0549 | 1.078 |
| 07/10/2019 | 1.0873 | 1.0965 | 1.078 | 1.0826 |
| 07/11/2019 | 1.0873 | 1.0965 | 1.0456 | 1.0549 |
| 07/15/2019 | 1.0641 | 1.0873 | 1.0595 | 1.078 |
| 07/16/2019 | 1.0826 | 1.0965 | 1.0734 | 1.0873 |
| 07/17/2019 | 1.0873 | 1.1057 | 1.078 | 1.1012 |
| 07/18/2019 | 1.1057 | 1.1243 | 1.1012 | 1.1104 |
| 07/21/2019 | 1.1104 | 1.1428 | 1.1012 | 1.1243 |
| 07/22/2019 | 1.1243 | 1.1428 | 1.1243 | 1.1428 |
| 07/23/2019 | 1.1475 | 1.1706 | 1.1243 | 1.1381 |
| 07/24/2019 | 1.1381 | 1.1428 | 1.1057 | 1.1196 |
| 07/25/2019 | 1.1196 | 1.1428 | 1.1104 | 1.1335 |
| 07/28/2019 | 1.1335 | 1.1567 | 1.1335 | 1.1475 |
| 07/29/2019 | 1.1475 | 1.1567 | 1.1243 | 1.1289 |
| 07/30/2019 | 1.1289 | 1.1335 | 1.1057 | 1.115 |
| 07/31/2019 | 1.115 | 1.1196 | 1.0873 | 1.0918 |
| 08/01/2019 | 1.0873 | 1.0918 | 1.0502 | 1.0549 |
| 08/04/2019 | 1.0502 | 1.0687 | 1.0318 | 1.0456 |
| 08/05/2019 | 1.0456 | 1.0549 | 1.0456 | 1.0502 |
| 08/06/2019 | 1.0595 | 1.0595 | 1.0318 | 1.0411 |
| 08/07/2019 | 1.0456 | 1.0918 | 1.0456 | 1.0826 |
| 08/08/2019 | 1.1057 | 1.1937 | 1.0965 | 1.1659 |
| 08/14/2019 | 1.1798 | 1.2538 | 1.1475 | 1.2169 |
| 08/15/2019 | 1.2214 | 1.2261 | 1.1752 | 1.1891 |
| 08/18/2019 | 1.1983 | 1.2585 | 1.1937 | 1.2075 |
| 08/19/2019 | 1.2122 | 1.2214 | 1.1844 | 1.1891 |
| 08/20/2019 | 1.1891 | 1.1983 | 1.1659 | 1.1706 |
| 08/21/2019 | 1.1706 | 1.1752 | 1.1335 | 1.1706 |
| 08/22/2019 | 1.1706 | 1.1844 | 1.1613 | 1.1706 |
| 08/25/2019 | 1.1613 | 1.2446 | 1.1567 | 1.1983 |
| 08/26/2019 | 1.203 | 1.2307 | 1.1891 | 1.1983 |
| 08/27/2019 | 1.203 | 1.2169 | 1.1937 | 1.203 |
| 08/28/2019 | 1.2075 | 1.24 | 1.2075 | 1.2169 |
| 09/01/2019 | 1.2307 | 1.2724 | 1.2261 | 1.2677 |
| 09/02/2019 | 1.2677 | 1.3001 | 1.2538 | 1.2677 |
| 09/03/2019 | 1.277 | 1.2863 | 1.2538 | 1.2632 |
| 09/04/2019 | 1.2724 | 1.2816 | 1.2446 | 1.2538 |
| 09/05/2019 | 1.2493 | 1.2538 | 1.2075 | 1.2169 |
| 09/08/2019 | 1.2261 | 1.2632 | 1.2261 | 1.2538 |
| 09/09/2019 | 1.2538 | 1.2724 | 1.2354 | 1.2538 |
| 09/10/2019 | 1.2585 | 1.2677 | 1.24 | 1.2446 |
| 09/11/2019 | 1.2493 | 1.2677 | 1.24 | 1.2632 |
| 09/12/2019 | 1.2677 | 1.2863 | 1.2585 | 1.2632 |
| 09/15/2019 | 1.2585 | 1.2632 | 1.2354 | 1.2446 |
| 09/16/2019 | 1.2446 | 1.2585 | 1.2354 | 1.2493 |
| 09/17/2019 | 1.2538 | 1.2632 | 1.2307 | 1.2493 |
| 09/18/2019 | 1.2538 | 1.2538 | 1.2261 | 1.2354 |
| 09/19/2019 | 1.2446 | 1.2446 | 1.2122 | 1.2307 |
| 09/22/2019 | 1.2261 | 1.2307 | 1.1937 | 1.2075 |
| 09/23/2019 | 1.2214 | 1.2261 | 1.2122 | 1.2214 |
| 09/24/2019 | 1.2214 | 1.2446 | 1.2169 | 1.2446 |
| 09/25/2019 | 1.2493 | 1.2538 | 1.2214 | 1.2261 |
| 09/26/2019 | 1.2307 | 1.2538 | 1.2261 | 1.2446 |
| 09/29/2019 | 1.2538 | 1.3001 | 1.2493 | 1.2632 |
| 09/30/2019 | 1.2724 | 1.2863 | 1.24 | 1.2446 |
| 10/01/2019 | 1.2446 | 1.2585 | 1.2446 | 1.2493 |
| 10/02/2019 | 1.2538 | 1.2585 | 1.2169 | 1.2214 |
| 10/03/2019 | 1.2261 | 1.2493 | 1.2122 | 1.2446 |
| 10/06/2019 | 1.2493 | 1.2585 | 1.2261 | 1.2307 |
| 10/07/2019 | 1.2214 | 1.2261 | 1.1891 | 1.203 |
| 10/08/2019 | 1.203 | 1.2075 | 1.1613 | 1.1659 |
| 10/09/2019 | 1.1706 | 1.1752 | 1.1243 | 1.1428 |
| 10/10/2019 | 1.1567 | 1.1613 | 1.1428 | 1.1475 |
| 10/13/2019 | 1.1335 | 1.1335 | 1.0595 | 1.0826 |
| 10/14/2019 | 1.1104 | 1.1104 | 1.0873 | 1.1012 |
| 10/15/2019 | 1.078 | 1.0873 | 1.0687 | 1.0826 |
| 10/16/2019 | 1.0826 | 1.0918 | 1.0687 | 1.0873 |
| 10/17/2019 | 1.1196 | 1.1381 | 1.115 | 1.1289 |
| 10/20/2019 | 1.1381 | 1.1381 | 1.1012 | 1.1057 |
| 10/21/2019 | 1.1104 | 1.152 | 1.0873 | 1.1335 |
| 10/22/2019 | 1.1567 | 1.1891 | 1.1475 | 1.1798 |
| 10/23/2019 | 1.1891 | 1.203 | 1.1752 | 1.1798 |
| 10/24/2019 | 1.1798 | 1.2075 | 1.1752 | 1.203 |
| 10/27/2019 | 1.2075 | 1.2261 | 1.2075 | 1.2214 |
| 10/29/2019 | 1.2075 | 1.2214 | 1.1937 | 1.2169 |
| 10/30/2019 | 1.2261 | 1.2446 | 1.2122 | 1.2214 |
| 10/31/2019 | 1.2261 | 1.2307 | 1.1844 | 1.203 |
| 11/03/2019 | 1.2169 | 1.2354 | 1.2122 | 1.2307 |
| 11/04/2019 | 1.2307 | 1.2677 | 1.2214 | 1.2677 |
| 11/05/2019 | 1.2724 | 1.2863 | 1.2493 | 1.2538 |
| 11/06/2019 | 1.277 | 1.2863 | 1.2354 | 1.2677 |
| 11/07/2019 | 1.2724 | 1.2724 | 1.2538 | 1.2538 |
| 11/10/2019 | 1.2538 | 1.3326 | 1.2493 | 1.3279 |
| 11/11/2019 | 1.3326 | 1.3741 | 1.3187 | 1.351 |
| 11/12/2019 | 1.351 | 1.3649 | 1.3372 | 1.3418 |
| 11/13/2019 | 1.3372 | 1.4296 | 1.3279 | 1.4296 |
| 11/14/2019 | 1.4435 | 1.5408 | 1.4251 | 1.4713 |
| 11/17/2019 | 1.4851 | 1.5592 | 1.4851 | 1.5546 |
| 11/18/2019 | 1.5685 | 1.5777 | 1.5222 | 1.5685 |
| 11/19/2019 | 1.5546 | 1.6055 | 1.5453 | 1.5777 |
| 11/20/2019 | 1.5824 | 1.6333 | 1.5685 | 1.6009 |
| 11/21/2019 | 1.6102 | 1.6748 | 1.5824 | 1.6379 |
| 11/24/2019 | 1.6564 | 1.6656 | 1.6055 | 1.6148 |
| 11/25/2019 | 1.624 | 1.6933 | 1.5685 | 1.6933 |
| 11/26/2019 | 1.6933 | 1.7119 | 1.6426 | 1.6564 |
| 11/27/2019 | 1.6609 | 1.6748 | 1.6194 | 1.6517 |
| 11/28/2019 | 1.6517 | 1.7027 | 1.6426 | 1.6933 |
| 12/01/2019 | 1.7119 | 1.7304 | 1.6888 | 1.7304 |
| 12/02/2019 | 1.7258 | 1.7674 | 1.7072 | 1.7489 |
| 12/03/2019 | 1.7582 | 1.7674 | 1.735 | 1.7674 |
| 12/04/2019 | 1.7859 | 1.7859 | 1.7674 | 1.7766 |
| 12/05/2019 | 1.7766 | 1.7859 | 1.7582 | 1.7627 |
| 12/08/2019 | 1.7627 | 1.8137 | 1.7258 | 1.7998 |
| 12/09/2019 | 1.8184 | 1.8184 | 1.7443 | 1.7766 |
| 12/10/2019 | 1.7582 | 1.809 | 1.7304 | 1.7859 |
| 12/11/2019 | 1.8184 | 1.8553 | 1.8137 | 1.8461 |
| 12/12/2019 | 1.8507 | 1.86 | 1.7998 | 1.8184 |
| 12/15/2019 | 1.7998 | 1.8415 | 1.7859 | 1.8368 |
| 12/16/2019 | 1.8461 | 1.8553 | 1.7396 | 1.7627 |
| 12/17/2019 | 1.7582 | 1.7627 | 1.6933 | 1.6933 |
| 12/18/2019 | 1.7072 | 1.7304 | 1.6933 | 1.6933 |
| 12/19/2019 | 1.7072 | 1.7859 | 1.7072 | 1.7396 |
| 12/22/2019 | 1.7674 | 1.8368 | 1.7582 | 1.8276 |
| 12/23/2019 | 1.8322 | 1.8692 | 1.8137 | 1.8322 |
| 12/24/2019 | 1.8368 | 1.8646 | 1.8045 | 1.86 |
| 12/25/2019 | 1.8785 | 1.8924 | 1.8415 | 1.8461 |
| 12/26/2019 | 1.8507 | 1.8646 | 1.7952 | 1.8184 |
| 12/29/2019 | 1.8368 | 1.8415 | 1.7906 | 1.7906 |
| 12/30/2019 | 1.7906 | 1.7998 | 1.7489 | 1.7582 |