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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.0823
CLOSE 6.0992
Low
LOW 3.4885
High
HIGH 10.5861
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 3.4932 | 3.6366 | 3.4885 | 3.6321 |
| 01/04/2021 | 3.5996 | 3.6227 | 3.4978 | 3.558 |
| 01/05/2021 | 3.5903 | 3.8448 | 3.5903 | 3.7708 |
| 01/06/2021 | 3.7754 | 3.8217 | 3.6876 | 3.7708 |
| 01/07/2021 | 3.8032 | 3.8634 | 3.78 | 3.78 |
| 01/10/2021 | 3.7846 | 3.8263 | 3.72 | 3.7846 |
| 01/11/2021 | 3.8032 | 3.8448 | 3.78 | 3.8078 |
| 01/12/2021 | 3.8217 | 3.8495 | 3.7292 | 3.7477 |
| 01/13/2021 | 3.7477 | 3.9281 | 3.7431 | 3.8726 |
| 01/14/2021 | 3.8634 | 3.9189 | 3.7754 | 3.8263 |
| 01/17/2021 | 3.8634 | 3.9837 | 3.794 | 3.8772 |
| 01/18/2021 | 3.8911 | 3.9235 | 3.854 | 3.8587 |
| 01/19/2021 | 3.854 | 4.1502 | 3.8402 | 4.0115 |
| 01/20/2021 | 4.0299 | 4.3722 | 4.0254 | 4.2891 |
| 01/21/2021 | 4.3029 | 4.4648 | 4.2334 | 4.3122 |
| 01/24/2021 | 4.5296 | 4.7424 | 4.4741 | 4.7424 |
| 01/25/2021 | 4.8812 | 5.1913 | 4.7517 | 4.8535 |
| 01/26/2021 | 4.8349 | 4.872 | 4.4092 | 4.4092 |
| 01/27/2021 | 4.3953 | 4.6684 | 4.1779 | 4.613 |
| 01/28/2021 | 4.4879 | 4.7147 | 4.4694 | 4.5759 |
| 01/31/2021 | 4.6175 | 4.8304 | 4.5342 | 4.71 |
| 02/01/2021 | 4.7517 | 4.8906 | 4.6776 | 4.8118 |
| 02/02/2021 | 4.8118 | 4.872 | 4.7378 | 4.8026 |
| 02/03/2021 | 4.798 | 5.1311 | 4.7702 | 5.0663 |
| 02/04/2021 | 5.1588 | 5.3578 | 5.1357 | 5.219 |
| 02/07/2021 | 5.2237 | 5.5614 | 5.2237 | 5.5383 |
| 02/08/2021 | 5.5937 | 5.7789 | 5.3207 | 5.4689 |
| 02/09/2021 | 5.529 | 5.5567 | 5.3439 | 5.3809 |
| 02/10/2021 | 5.3717 | 5.4827 | 5.2098 | 5.3346 |
| 02/11/2021 | 5.3439 | 5.4689 | 5.2513 | 5.2744 |
| 02/14/2021 | 5.2838 | 5.3069 | 5.2282 | 5.2282 |
| 02/15/2021 | 5.2513 | 5.4596 | 5.1635 | 5.3161 |
| 02/16/2021 | 5.3578 | 5.3856 | 5.1682 | 5.2421 |
| 02/17/2021 | 5.2513 | 5.2838 | 5.1033 | 5.1727 |
| 02/18/2021 | 5.1682 | 5.4596 | 5.1172 | 5.3717 |
| 02/21/2021 | 5.4133 | 5.4735 | 5.2237 | 5.2652 |
| 02/22/2021 | 5.2744 | 5.3115 | 5.0617 | 5.182 |
| 02/23/2021 | 5.1264 | 5.2652 | 4.9876 | 4.9968 |
| 02/24/2021 | 5.0802 | 5.2421 | 4.9876 | 5.219 |
| 02/25/2021 | 4.8581 | 5.0293 | 4.7794 | 4.8859 |
| 02/28/2021 | 4.9505 | 5.1403 | 4.9183 | 5.1219 |
| 03/01/2021 | 5.0894 | 5.1264 | 4.8396 | 5.108 |
| 03/02/2021 | 5.1219 | 5.1357 | 4.9923 | 5.0107 |
| 03/03/2021 | 4.9968 | 5.2467 | 4.9691 | 5.1959 |
| 03/04/2021 | 5.1496 | 5.2838 | 5.0802 | 5.1542 |
| 03/07/2021 | 5.1866 | 5.3393 | 5.1727 | 5.2282 |
| 03/08/2021 | 5.2791 | 5.5428 | 5.2606 | 5.4411 |
| 03/09/2021 | 5.404 | 5.4319 | 5.2838 | 5.3161 |
| 03/10/2021 | 5.3439 | 5.4319 | 5.219 | 5.2282 |
| 03/11/2021 | 5.2282 | 5.3809 | 5.219 | 5.3485 |
| 03/14/2021 | 5.3485 | 5.5058 | 5.2976 | 5.2976 |
| 03/15/2021 | 5.3161 | 5.404 | 5.2976 | 5.367 |
| 03/16/2021 | 5.3439 | 5.6169 | 5.3439 | 5.529 |
| 03/17/2021 | 5.5013 | 5.5337 | 5.3717 | 5.4133 |
| 03/18/2021 | 5.3809 | 5.5197 | 5.2005 | 5.2838 |
| 03/21/2021 | 4.8998 | 4.9968 | 4.7563 | 4.7563 |
| 03/22/2021 | 4.4324 | 4.8812 | 4.2844 | 4.7008 |
| 03/23/2021 | 4.7378 | 5.0246 | 4.7239 | 5.0107 |
| 03/24/2021 | 5.0431 | 5.3022 | 5.0339 | 5.1682 |
| 03/25/2021 | 5.2513 | 5.2744 | 4.9413 | 5.0894 |
| 03/28/2021 | 5.0756 | 5.2838 | 5.0756 | 5.2421 |
| 03/29/2021 | 5.2237 | 5.4319 | 5.145 | 5.3995 |
| 03/30/2021 | 5.4133 | 5.4827 | 5.3485 | 5.3578 |
| 03/31/2021 | 5.367 | 5.4458 | 5.33 | 5.3948 |
| 04/01/2021 | 5.4179 | 5.5845 | 5.3856 | 5.5197 |
| 04/04/2021 | 5.5337 | 5.9222 | 5.529 | 5.7234 |
| 04/05/2021 | 5.7279 | 5.8113 | 5.6076 | 5.7279 |
| 04/06/2021 | 5.7326 | 5.8945 | 5.64 | 5.7881 |
| 04/07/2021 | 5.8113 | 5.8344 | 5.6816 | 5.6816 |
| 04/08/2021 | 5.6632 | 5.8852 | 5.5383 | 5.6724 |
| 04/11/2021 | 5.6585 | 5.7742 | 5.4689 | 5.5337 |
| 04/12/2021 | 5.7279 | 5.7742 | 5.3948 | 5.4781 |
| 04/13/2021 | 5.5244 | 5.6585 | 5.5244 | 5.6308 |
| 04/14/2021 | 5.6354 | 5.6677 | 5.5152 | 5.5937 |
| 04/15/2021 | 5.5614 | 6.1489 | 5.5428 | 5.765 |
| 04/18/2021 | 5.7974 | 6.0981 | 5.6122 | 5.6446 |
| 04/19/2021 | 5.6215 | 5.6771 | 5.3624 | 5.3624 |
| 04/20/2021 | 5.3901 | 5.4827 | 5.182 | 5.2744 |
| 04/21/2021 | 5.2282 | 5.2421 | 5.0107 | 5.1403 |
| 04/25/2021 | 5.1264 | 5.2467 | 5.1125 | 5.182 |
| 04/26/2021 | 5.1866 | 5.3809 | 5.1866 | 5.2883 |
| 04/27/2021 | 5.2606 | 5.3161 | 5.1727 | 5.2883 |
| 04/28/2021 | 5.3115 | 5.3624 | 5.2282 | 5.2513 |
| 04/29/2021 | 5.256 | 5.3809 | 5.1959 | 5.293 |
| 05/02/2021 | 5.2883 | 5.3254 | 5.2513 | 5.2838 |
| 05/03/2021 | 5.2883 | 5.5752 | 5.2883 | 5.5244 |
| 05/04/2021 | 5.5337 | 5.5614 | 5.4226 | 5.4226 |
| 05/05/2021 | 5.4364 | 5.7696 | 5.4364 | 5.7095 |
| 05/06/2021 | 5.7002 | 5.8297 | 5.6122 | 5.7603 |
| 05/09/2021 | 5.7834 | 6.0426 | 5.7279 | 5.9546 |
| 05/10/2021 | 5.8297 | 6.1166 | 5.8158 | 5.9685 |
| 05/11/2021 | 5.9916 | 6.2368 | 5.9916 | 6.209 |
| 05/16/2021 | 6.2692 | 6.3063 | 6.0842 | 6.1212 |
| 05/17/2021 | 6.1443 | 6.3804 | 6.1073 | 6.3016 |
| 05/19/2021 | 6.2739 | 6.422 | 6.2137 | 6.2692 |
| 05/20/2021 | 6.2785 | 6.3294 | 6.2229 | 6.2647 |
| 05/23/2021 | 6.2924 | 6.3063 | 6.1813 | 6.2045 |
| 05/24/2021 | 6.2229 | 6.3155 | 5.8066 | 5.8528 |
| 05/25/2021 | 5.9037 | 6.0148 | 5.7187 | 6.0102 |
| 05/26/2021 | 6.024 | 6.1767 | 5.9685 | 6.0796 |
| 05/27/2021 | 6.0518 | 6.075 | 5.8621 | 6.0287 |
| 05/30/2021 | 6.0333 | 6.0471 | 5.9222 | 5.9685 |
| 05/31/2021 | 5.9963 | 6.2785 | 5.95 | 6.1952 |
| 06/01/2021 | 6.1489 | 6.3988 | 6.1305 | 6.3341 |
| 06/02/2021 | 6.3479 | 6.4081 | 6.1721 | 6.2878 |
| 06/03/2021 | 6.2924 | 6.3942 | 6.2785 | 6.2831 |
| 06/06/2021 | 6.2878 | 6.3294 | 6.1859 | 6.2045 |
| 06/07/2021 | 6.1721 | 6.2322 | 6.0842 | 6.1443 |
| 06/08/2021 | 6.1396 | 6.2368 | 6.0842 | 6.1028 |
| 06/09/2021 | 6.1073 | 6.1166 | 5.9731 | 6.0518 |
| 06/10/2021 | 6.0518 | 6.0934 | 5.7511 | 6.0102 |
| 06/13/2021 | 6.0657 | 6.0703 | 5.95 | 5.9731 |
| 06/14/2021 | 5.9408 | 6.075 | 5.8297 | 6.0471 |
| 06/15/2021 | 6.0471 | 6.1073 | 5.7789 | 5.8205 |
| 06/16/2021 | 5.7834 | 5.7834 | 5.5428 | 5.5614 |
| 06/17/2021 | 5.5567 | 5.6771 | 5.4827 | 5.552 |
| 06/20/2021 | 5.5058 | 5.5983 | 5.404 | 5.5983 |
| 06/21/2021 | 5.5891 | 5.6169 | 5.4874 | 5.552 |
| 06/22/2021 | 5.5337 | 5.6632 | 5.5337 | 5.5983 |
| 06/23/2021 | 5.5798 | 5.6354 | 5.5752 | 5.5983 |
| 06/24/2021 | 5.6215 | 5.6493 | 5.4689 | 5.4966 |
| 06/27/2021 | 5.5244 | 5.529 | 5.3161 | 5.3439 |
| 06/28/2021 | 5.3069 | 5.4364 | 5.2144 | 5.4364 |
| 06/29/2021 | 5.4411 | 5.4966 | 5.3485 | 5.3485 |
| 06/30/2021 | 5.3207 | 5.5383 | 5.3022 | 5.4133 |
| 07/01/2021 | 5.4364 | 5.5475 | 5.1913 | 5.2144 |
| 07/04/2021 | 5.2237 | 5.33 | 5.1727 | 5.33 |
| 07/05/2021 | 5.3022 | 5.5752 | 5.3022 | 5.4874 |
| 07/06/2021 | 5.492 | 5.5475 | 5.4133 | 5.5105 |
| 07/07/2021 | 5.5058 | 5.5659 | 5.4364 | 5.5105 |
| 07/08/2021 | 5.5152 | 5.5475 | 5.4364 | 5.4596 |
| 07/11/2021 | 5.4642 | 5.4966 | 5.256 | 5.2791 |
| 07/12/2021 | 5.2421 | 5.3485 | 5.1774 | 5.3069 |
| 07/13/2021 | 5.3069 | 5.5105 | 5.2976 | 5.4458 |
| 07/15/2021 | 5.4411 | 5.5197 | 5.4133 | 5.4874 |
| 07/18/2021 | 5.4319 | 5.5337 | 5.4226 | 5.492 |
| 07/25/2021 | 5.5105 | 5.7002 | 5.5013 | 5.6539 |
| 07/26/2021 | 5.6539 | 5.8945 | 5.6493 | 5.8205 |
| 07/27/2021 | 5.7974 | 5.8713 | 5.765 | 5.8297 |
| 07/28/2021 | 5.8528 | 5.8759 | 5.7789 | 5.7834 |
| 07/29/2021 | 5.7834 | 5.9361 | 5.7742 | 5.9361 |
| 08/01/2021 | 5.9361 | 6.0055 | 5.8759 | 5.9777 |
| 08/02/2021 | 5.9777 | 6.0518 | 5.9084 | 5.9176 |
| 08/03/2021 | 5.9453 | 6.1998 | 5.9453 | 6.0796 |
| 08/04/2021 | 6.0657 | 6.6857 | 5.9963 | 6.1628 |
| 08/05/2021 | 6.1998 | 6.2508 | 6.1073 | 6.1259 |
| 08/08/2021 | 6.1259 | 6.1998 | 6.0426 | 6.0471 |
| 08/09/2021 | 5.9963 | 6.0842 | 5.9963 | 6.0426 |
| 08/10/2021 | 6.0426 | 6.1166 | 5.9084 | 5.95 |
| 08/11/2021 | 5.9916 | 6.0379 | 5.9176 | 5.9269 |
| 08/12/2021 | 5.9453 | 6.1073 | 5.9361 | 6.0842 |
| 08/15/2021 | 6.1073 | 6.1305 | 6.0379 | 6.0981 |
| 08/16/2021 | 6.0842 | 6.2692 | 6.0565 | 6.1674 |
| 08/17/2021 | 6.2229 | 6.5237 | 6.1443 | 6.4359 |
| 08/18/2021 | 6.3942 | 6.4173 | 6.2322 | 6.2692 |
| 08/19/2021 | 6.2647 | 6.4821 | 6.2461 | 6.3386 |
| 08/22/2021 | 6.3618 | 6.4497 | 6.2692 | 6.4127 |
| 08/23/2021 | 6.4543 | 6.5746 | 6.4081 | 6.4173 |
| 08/24/2021 | 6.4127 | 6.5561 | 6.3433 | 6.5376 |
| 08/25/2021 | 6.5607 | 6.7597 | 6.5468 | 6.755 |
| 08/26/2021 | 6.732 | 6.8939 | 6.6625 | 6.7689 |
| 08/30/2021 | 6.7781 | 6.8244 | 6.6255 | 6.6811 |
| 08/31/2021 | 6.6949 | 6.7181 | 6.607 | 6.6441 |
| 09/01/2021 | 6.6394 | 6.7828 | 6.6209 | 6.7458 |
| 09/02/2021 | 6.7504 | 6.7504 | 6.6486 | 6.7088 |
| 09/05/2021 | 6.7042 | 6.8105 | 6.6533 | 6.658 |
| 09/06/2021 | 6.6486 | 6.7366 | 6.6441 | 6.7227 |
| 09/07/2021 | 6.7181 | 6.7181 | 6.5237 | 6.57 |
| 09/08/2021 | 6.5607 | 6.9124 | 6.5052 | 6.9124 |
| 09/09/2021 | 6.917 | 6.9772 | 6.8568 | 6.9124 |
| 09/12/2021 | 6.9124 | 6.9911 | 6.8013 | 6.8199 |
| 09/13/2021 | 6.8199 | 6.9078 | 6.7227 | 6.8893 |
| 09/14/2021 | 6.8893 | 6.9679 | 6.8707 | 6.8939 |
| 09/15/2021 | 6.8985 | 6.9124 | 6.6764 | 6.7874 |
| 09/16/2021 | 6.7828 | 6.8522 | 6.6996 | 6.8199 |
| 09/19/2021 | 6.7642 | 6.7828 | 6.6023 | 6.6302 |
| 09/20/2021 | 6.6302 | 6.6996 | 6.4913 | 6.5098 |
| 09/21/2021 | 6.5005 | 6.5978 | 6.4774 | 6.5468 |
| 09/22/2021 | 6.5468 | 6.607 | 6.4913 | 6.5885 |
| 09/23/2021 | 6.5839 | 6.5839 | 6.4081 | 6.5098 |
| 09/26/2021 | 6.5329 | 6.5654 | 6.3849 | 6.3988 |
| 09/27/2021 | 6.422 | 6.445 | 6.3016 | 6.3618 |
| 09/28/2021 | 6.3849 | 6.4774 | 6.3109 | 6.4497 |
| 09/29/2021 | 6.4774 | 6.5052 | 6.3341 | 6.3386 |
| 09/30/2021 | 6.2739 | 6.4081 | 6.2692 | 6.2831 |
| 10/03/2021 | 6.2692 | 6.2878 | 6.0981 | 6.1535 |
| 10/04/2021 | 6.1443 | 6.2276 | 6.0796 | 6.0981 |
| 10/05/2021 | 6.0657 | 6.1305 | 5.9037 | 5.9963 |
| 10/06/2021 | 6.0796 | 6.0981 | 5.7834 | 5.8759 |
| 10/07/2021 | 5.913 | 5.9685 | 5.8482 | 5.913 |
| 10/10/2021 | 5.9222 | 6.1351 | 5.9037 | 6.0148 |
| 10/11/2021 | 6.0055 | 6.1443 | 5.9871 | 6.061 |
| 10/12/2021 | 6.0703 | 6.1073 | 5.8759 | 5.913 |
| 10/13/2021 | 5.9037 | 6.0333 | 5.8297 | 5.8852 |
| 10/14/2021 | 5.913 | 6.024 | 5.8574 | 5.9592 |
| 10/17/2021 | 5.9963 | 6.1998 | 5.9963 | 6.0981 |
| 10/18/2021 | 6.1535 | 6.2461 | 6.0889 | 6.1721 |
| 10/19/2021 | 6.1813 | 6.3572 | 6.1351 | 6.3294 |
| 10/20/2021 | 6.3294 | 6.5978 | 6.209 | 6.5607 |
| 10/21/2021 | 6.5607 | 6.5885 | 6.4589 | 6.5423 |
| 10/24/2021 | 6.5423 | 6.7642 | 6.4682 | 6.6903 |
| 10/25/2021 | 6.7181 | 6.8013 | 6.7088 | 6.7366 |
| 10/26/2021 | 6.7274 | 6.9401 | 6.6441 | 6.9031 |
| 10/27/2021 | 6.8939 | 6.9587 | 6.8661 | 6.9587 |
| 10/31/2021 | 6.8013 | 6.8105 | 6.4774 | 6.7274 |
| 11/01/2021 | 6.7274 | 6.8568 | 6.6903 | 6.7642 |
| 11/02/2021 | 6.7642 | 6.792 | 6.4312 | 6.7274 |
| 11/03/2021 | 6.7736 | 6.8568 | 6.7458 | 6.8291 |
| 11/04/2021 | 6.8568 | 6.8568 | 6.5515 | 6.7088 |
| 11/07/2021 | 6.7181 | 6.792 | 6.6348 | 6.7181 |
| 11/08/2021 | 6.7088 | 6.7366 | 6.5237 | 6.5237 |
| 11/09/2021 | 6.5237 | 6.6441 | 6.4589 | 6.5792 |
| 11/10/2021 | 6.5792 | 6.6625 | 6.5329 | 6.57 |
| 11/11/2021 | 6.57 | 6.607 | 6.5515 | 6.57 |
| 11/14/2021 | 6.6533 | 6.8476 | 6.6441 | 6.8199 |
| 11/15/2021 | 6.8291 | 7.2363 | 6.7458 | 7.153 |
| 11/16/2021 | 7.1437 | 7.2363 | 7.0697 | 7.1159 |
| 11/17/2021 | 7.1344 | 7.3289 | 7.0789 | 7.1993 |
| 11/18/2021 | 7.2177 | 7.4491 | 7.2085 | 7.4491 |
| 11/21/2021 | 7.4953 | 7.8747 | 7.4953 | 7.7729 |
| 11/22/2021 | 7.9858 | 8.5318 | 7.9858 | 8.4299 |
| 11/23/2021 | 8.5687 | 8.9389 | 8.2819 | 8.3929 |
| 11/24/2021 | 8.4115 | 8.6428 | 8.2726 | 8.4855 |
| 11/25/2021 | 8.4207 | 8.4207 | 8.2634 | 8.4022 |
| 11/28/2021 | 8.4392 | 8.504 | 8.1709 | 8.2172 |
| 11/29/2021 | 8.1709 | 8.4207 | 8.1061 | 8.3281 |
| 11/30/2021 | 8.3929 | 8.5225 | 8.3652 | 8.4299 |
| 12/01/2021 | 8.4299 | 8.5779 | 8.4299 | 8.504 |
| 12/02/2021 | 8.5318 | 8.5595 | 8.4392 | 8.467 |
| 12/05/2021 | 8.467 | 8.7909 | 8.3652 | 8.7538 |
| 12/06/2021 | 8.8001 | 9.0314 | 8.7261 | 8.8926 |
| 12/07/2021 | 8.9296 | 8.9759 | 8.6798 | 8.7724 |
| 12/08/2021 | 8.7816 | 8.9759 | 8.7538 | 8.8741 |
| 12/09/2021 | 8.8649 | 9.0777 | 8.6705 | 9.0037 |
| 12/12/2021 | 9.1148 | 9.4756 | 9.0777 | 9.2998 |
| 12/13/2021 | 9.4385 | 9.6422 | 9.4201 | 9.6237 |
| 12/14/2021 | 9.6329 | 9.707 | 9.198 | 9.2535 |
| 12/15/2021 | 9.2998 | 9.6329 | 9.2998 | 9.6237 |
| 12/16/2021 | 9.707 | 10.5861 | 8.6705 | 8.8833 |
| 12/19/2021 | 8.5595 | 9.5219 | 8.3744 | 9.198 |
| 12/20/2021 | 9.198 | 9.198 | 8.2819 | 8.2819 |
| 12/21/2021 | 8.2819 | 8.9018 | 8.0598 | 8.4578 |
| 12/22/2021 | 8.6242 | 8.7261 | 8.1986 | 8.5873 |
| 12/23/2021 | 8.6057 | 9.2072 | 8.4948 | 9.2072 |
| 12/26/2021 | 9.2998 | 9.5125 | 9.1055 | 9.1425 |
| 12/27/2021 | 9.4385 | 9.6977 | 9.124 | 9.3183 |
| 12/28/2021 | 9.309 | 9.4478 | 9.1609 | 9.3738 |
| 12/29/2021 | 9.4201 | 9.5219 | 9.2535 | 9.2535 |
| 12/30/2021 | 9.2906 | 9.3183 | 9.087 | 9.2443 |