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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 33.9098
CLOSE 33.7056
Low
LOW 25.1251
High
HIGH 44.9221
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 44.5631 | 44.9221 | 44.1664 | 44.3176 |
| 01/02/2023 | 44.3931 | 44.6953 | 43.3352 | 44.4875 |
| 01/03/2023 | 44.6764 | 44.771 | 42.0318 | 42.0318 |
| 01/04/2023 | 42.5607 | 42.5985 | 38.537 | 38.5936 |
| 01/05/2023 | 38.5936 | 40.3127 | 36.6668 | 39.4249 |
| 01/08/2023 | 39.6893 | 40.596 | 38.3103 | 38.5559 |
| 01/09/2023 | 38.5559 | 39.0848 | 36.629 | 36.7424 |
| 01/10/2023 | 36.7991 | 38.0458 | 35.3066 | 35.3066 |
| 01/11/2023 | 36.0245 | 36.9879 | 34.3054 | 36.7991 |
| 01/12/2023 | 36.6479 | 37.8569 | 36.0812 | 36.9313 |
| 01/15/2023 | 36.9124 | 38.9148 | 36.4779 | 38.8771 |
| 01/16/2023 | 38.8959 | 39.5193 | 38.537 | 39.4437 |
| 01/17/2023 | 39.6704 | 39.9538 | 38.8959 | 39.0848 |
| 01/18/2023 | 38.9148 | 39.2548 | 38.2536 | 38.7448 |
| 01/19/2023 | 38.7637 | 38.9715 | 38.0458 | 38.4425 |
| 01/22/2023 | 38.7637 | 39.1793 | 36.8179 | 36.8179 |
| 01/23/2023 | 36.8179 | 37.2524 | 36.0056 | 36.7613 |
| 01/24/2023 | 36.8746 | 37.0824 | 35.0422 | 36.2134 |
| 01/25/2023 | 36.0812 | 36.4779 | 35.1178 | 35.9301 |
| 01/26/2023 | 35.8734 | 36.0434 | 34.4377 | 35.76 |
| 01/29/2023 | 35.76 | 36.3645 | 35.0233 | 35.1367 |
| 01/30/2023 | 35.1367 | 35.3066 | 33.5687 | 33.5687 |
| 01/31/2023 | 33.6254 | 34.0032 | 32.0763 | 32.0763 |
| 02/01/2023 | 32.4353 | 33.5498 | 29.8473 | 31.793 |
| 02/02/2023 | 31.8308 | 33.2476 | 31.3586 | 33.2476 |
| 02/05/2023 | 33.1909 | 33.2098 | 31.3019 | 31.9631 |
| 02/06/2023 | 31.7363 | 31.7741 | 29.2995 | 29.4884 |
| 02/14/2023 | 30.6974 | 32.4353 | 30.6974 | 32.4353 |
| 02/15/2023 | 35.6656 | 35.6656 | 31.3019 | 32.133 |
| 02/16/2023 | 31.8308 | 33.3043 | 31.6229 | 32.3786 |
| 02/19/2023 | 32.3786 | 33.0587 | 31.8874 | 32.6808 |
| 02/20/2023 | 32.6808 | 33.8332 | 32.4731 | 33.3043 |
| 02/21/2023 | 33.3043 | 33.9654 | 31.6419 | 32.3031 |
| 02/22/2023 | 32.3031 | 34.6644 | 32.133 | 34.6644 |
| 02/23/2023 | 34.8533 | 35.2878 | 33.1909 | 33.2476 |
| 02/26/2023 | 32.9453 | 33.7387 | 32.4353 | 33.7009 |
| 02/27/2023 | 33.9844 | 34.9477 | 33.8521 | 34.1166 |
| 02/28/2023 | 33.1531 | 33.9088 | 32.8886 | 33.871 |
| 03/01/2023 | 33.871 | 33.9088 | 32.4164 | 32.4164 |
| 03/02/2023 | 32.4164 | 32.5297 | 30.8107 | 31.6229 |
| 03/05/2023 | 31.7363 | 32.8886 | 31.5664 | 32.2086 |
| 03/06/2023 | 32.5297 | 32.832 | 32.2086 | 32.3031 |
| 03/07/2023 | 32.322 | 32.662 | 31.7175 | 32.1897 |
| 03/08/2023 | 32.5486 | 33.3232 | 32.4731 | 33.2476 |
| 03/09/2023 | 33.2476 | 33.2476 | 32.2274 | 32.5297 |
| 03/12/2023 | 32.5297 | 33.002 | 31.8686 | 32.0197 |
| 03/13/2023 | 32.0763 | 32.2653 | 30.6974 | 31.1318 |
| 03/14/2023 | 31.113 | 31.1696 | 29.6772 | 30.1306 |
| 03/15/2023 | 30.244 | 30.9619 | 29.715 | 30.8862 |
| 03/16/2023 | 31.2829 | 31.5852 | 30.0739 | 30.0739 |
| 03/19/2023 | 30.2251 | 30.7351 | 29.0917 | 29.2239 |
| 03/20/2023 | 29.2428 | 30.1684 | 28.4305 | 28.4305 |
| 03/21/2023 | 28.6194 | 29.9606 | 28.336 | 29.6017 |
| 03/22/2023 | 29.6017 | 29.7906 | 29.1294 | 29.6772 |
| 03/23/2023 | 29.7717 | 30.5462 | 29.5072 | 30.3007 |
| 03/26/2023 | 30.6029 | 31.0563 | 30.0173 | 30.0173 |
| 03/27/2023 | 29.9984 | 29.9984 | 28.2982 | 28.2982 |
| 03/28/2023 | 28.1471 | 28.5816 | 27.5804 | 28.4305 |
| 03/29/2023 | 28.5249 | 28.7516 | 27.5237 | 27.5237 |
| 03/30/2023 | 27.3914 | 27.4104 | 26.4281 | 26.4659 |
| 04/02/2023 | 26.3714 | 26.8059 | 25.5024 | 26.5603 |
| 04/03/2023 | 26.617 | 27.486 | 26.3714 | 27.3726 |
| 04/04/2023 | 27.3914 | 28.5627 | 27.2215 | 28.166 |
| 04/05/2023 | 28.1471 | 29.1294 | 28.0149 | 28.4493 |
| 04/06/2023 | 28.8083 | 30.3762 | 28.8083 | 28.8272 |
| 04/09/2023 | 28.9972 | 30.5462 | 28.9972 | 30.2817 |
| 04/10/2023 | 30.9052 | 31.2829 | 30.1306 | 30.5273 |
| 04/11/2023 | 30.5462 | 31.0563 | 30.1684 | 30.3574 |
| 04/12/2023 | 30.6029 | 30.6596 | 29.6395 | 29.6395 |
| 04/13/2023 | 29.6962 | 30.0362 | 29.0917 | 29.7529 |
| 04/16/2023 | 30.1117 | 31.9819 | 29.5828 | 31.3963 |
| 04/17/2023 | 31.3963 | 31.7175 | 30.4706 | 30.5273 |
| 04/18/2023 | 30.5273 | 31.6608 | 30.5273 | 31.453 |
| 04/19/2023 | 31.2641 | 31.5285 | 30.6974 | 30.8107 |
| 04/23/2023 | 31.1507 | 31.8119 | 30.9052 | 30.9052 |
| 04/24/2023 | 30.9996 | 31.0751 | 28.8839 | 28.9405 |
| 04/25/2023 | 28.9405 | 29.1861 | 27.9582 | 28.1471 |
| 04/26/2023 | 28.0149 | 28.1849 | 27.5426 | 27.6749 |
| 04/27/2023 | 27.826 | 27.9582 | 26.4281 | 26.4281 |
| 05/01/2023 | 28.2982 | 28.2982 | 26.7304 | 26.9381 |
| 05/02/2023 | 27.2254 | 27.6726 | 25.4946 | 26.6031 |
| 05/03/2023 | 26.6031 | 27.5365 | 26.3308 | 26.4864 |
| 05/04/2023 | 26.4475 | 26.9142 | 26.2919 | 26.4669 |
| 05/07/2023 | 26.642 | 26.9531 | 26.0975 | 26.9531 |
| 05/08/2023 | 27.3615 | 28.0032 | 26.0391 | 26.2919 |
| 05/09/2023 | 26.3114 | 26.4475 | 25.5141 | 26.0586 |
| 05/10/2023 | 26.0197 | 27.9643 | 25.8252 | 27.5365 |
| 05/11/2023 | 27.6143 | 28.5089 | 27.2059 | 27.6143 |
| 05/14/2023 | 26.4475 | 27.9449 | 25.1251 | 26.4669 |
| 05/15/2023 | 26.4669 | 27.6921 | 26.4669 | 27.5171 |
| 05/16/2023 | 27.5171 | 28.6644 | 27.5171 | 28.47 |
| 05/17/2023 | 28.47 | 28.7811 | 27.2254 | 27.8866 |
| 05/21/2023 | 28.2949 | 28.47 | 26.9726 | 27.5754 |
| 05/22/2023 | 27.6143 | 28.2949 | 27.167 | 28.0032 |
| 05/23/2023 | 28.0032 | 28.5866 | 27.2059 | 27.5171 |
| 05/24/2023 | 27.5949 | 28.0227 | 27.2254 | 27.4976 |
| 05/25/2023 | 27.4587 | 28.4311 | 27.4393 | 28.1199 |
| 05/28/2023 | 28.5672 | 30.5508 | 28.3533 | 30.3757 |
| 05/29/2023 | 30.6674 | 31.3092 | 30.5119 | 31.0369 |
| 05/30/2023 | 31.1536 | 33.0983 | 30.823 | 33.0983 |
| 05/31/2023 | 32.8649 | 33.4872 | 32.476 | 32.826 |
| 06/01/2023 | 33.2733 | 33.7595 | 32.1259 | 32.9038 |
| 06/04/2023 | 33.2733 | 34.0512 | 33.1372 | 33.6817 |
| 06/05/2023 | 33.6622 | 34.0123 | 32.9816 | 33.4872 |
| 06/06/2023 | 34.1095 | 35.3541 | 33.9928 | 34.3623 |
| 06/07/2023 | 34.3429 | 34.8679 | 33.1761 | 34.0123 |
| 06/08/2023 | 34.0123 | 34.3234 | 33.4483 | 33.6817 |
| 06/11/2023 | 34.0123 | 35.218 | 33.7984 | 34.5179 |
| 06/12/2023 | 34.4984 | 34.4984 | 32.0676 | 32.3787 |
| 06/13/2023 | 32.5149 | 32.6704 | 31.3675 | 31.387 |
| 06/14/2023 | 31.7953 | 32.2815 | 31.4647 | 31.737 |
| 06/15/2023 | 32.087 | 32.4176 | 30.9008 | 30.9008 |
| 06/18/2023 | 30.3368 | 30.3952 | 28.7617 | 28.7617 |
| 06/19/2023 | 28.7422 | 29.0728 | 28.081 | 28.3144 |
| 06/20/2023 | 28.4311 | 28.7811 | 27.731 | 27.8866 |
| 06/21/2023 | 27.8866 | 29.4617 | 27.4393 | 29.2867 |
| 06/22/2023 | 29.8118 | 30.7452 | 29.8118 | 30.6091 |
| 06/25/2023 | 30.8036 | 31.5814 | 30.5313 | 31.5231 |
| 06/26/2023 | 31.5231 | 31.912 | 30.473 | 31.5231 |
| 07/02/2023 | 32.3399 | 34.0901 | 32.1843 | 33.6622 |
| 07/03/2023 | 33.6817 | 33.9539 | 32.9621 | 33.4872 |
| 07/04/2023 | 33.5455 | 33.8178 | 32.4371 | 33.4094 |
| 07/05/2023 | 33.4678 | 34.1873 | 33.4094 | 33.8956 |
| 07/06/2023 | 33.9928 | 34.4984 | 33.7595 | 34.0512 |
| 07/09/2023 | 34.7123 | 37.4349 | 34.2456 | 37.0848 |
| 07/10/2023 | 37.7266 | 37.9211 | 35.8791 | 36.5987 |
| 07/11/2023 | 36.5987 | 36.9487 | 35.6458 | 35.918 |
| 07/12/2023 | 36.0931 | 37.6294 | 35.9764 | 37.0265 |
| 07/13/2023 | 37.571 | 38.2905 | 36.5014 | 38.2128 |
| 07/16/2023 | 39.1851 | 39.8463 | 38.5045 | 38.6989 |
| 07/17/2023 | 38.9323 | 38.9906 | 35.1207 | 35.4902 |
| 07/18/2023 | 35.4902 | 36.5209 | 34.5373 | 36.5209 |
| 07/19/2023 | 37.4349 | 38.1933 | 36.7737 | 37.6877 |
| 07/20/2023 | 37.6877 | 38.6211 | 36.9487 | 37.7266 |
| 07/23/2023 | 38.31 | 40.7408 | 38.1739 | 39.9435 |
| 07/24/2023 | 39.9435 | 39.9435 | 37.1432 | 37.1432 |
| 07/25/2023 | 37.1626 | 37.746 | 36.6765 | 37.4543 |
| 07/26/2023 | 37.9211 | 38.1739 | 37.2015 | 37.3765 |
| 07/27/2023 | 37.5516 | 37.8822 | 36.9487 | 36.9876 |
| 07/30/2023 | 37.6294 | 39.4573 | 37.571 | 38.4461 |
| 07/31/2023 | 38.4072 | 39.1851 | 37.4349 | 37.6099 |
| 08/01/2023 | 37.6099 | 38.0766 | 37.2988 | 37.5127 |
| 08/02/2023 | 37.5905 | 38.0766 | 36.6959 | 37.221 |
| 08/03/2023 | 37.3182 | 37.6682 | 36.7542 | 37.2015 |
| 08/06/2023 | 37.5905 | 38.4072 | 37.3377 | 38.1739 |
| 08/07/2023 | 38.5433 | 38.6989 | 37.2793 | 37.2793 |
| 08/08/2023 | 37.4349 | 38.0961 | 37.221 | 37.746 |
| 08/09/2023 | 37.8627 | 40.0991 | 37.4349 | 37.5905 |
| 08/10/2023 | 37.8822 | 38.9517 | 37.1821 | 38.8156 |
| 08/13/2023 | 39.8657 | 40.5075 | 38.9906 | 39.8463 |
| 08/14/2023 | 40.138 | 42.2771 | 39.4962 | 41.2659 |
| 08/15/2023 | 40.7214 | 40.7214 | 39.1073 | 39.1073 |
| 08/16/2023 | 39.1851 | 39.6713 | 38.9712 | 39.3407 |
| 08/17/2023 | 39.4768 | 39.6518 | 37.4738 | 37.4738 |
| 08/20/2023 | 37.4738 | 38.5628 | 37.2404 | 38.1739 |
| 08/21/2023 | 38.4656 | 38.66 | 37.221 | 37.6294 |
| 08/22/2023 | 37.7849 | 38.3878 | 36.9876 | 37.1432 |
| 08/23/2023 | 37.2793 | 37.9211 | 35.4319 | 35.5291 |
| 08/24/2023 | 35.6263 | 37.5516 | 34.9846 | 37.0265 |
| 08/27/2023 | 37.4738 | 37.9211 | 37.0848 | 37.2988 |
| 08/28/2023 | 37.3571 | 38.8739 | 36.7542 | 38.485 |
| 08/30/2023 | 38.7767 | 39.7685 | 38.5628 | 38.8545 |
| 08/31/2023 | 38.8934 | 38.9712 | 38.135 | 38.5628 |
| 09/03/2023 | 38.6406 | 39.3018 | 38.135 | 38.1739 |
| 09/04/2023 | 38.2711 | 38.5045 | 37.4543 | 38.1739 |
| 09/05/2023 | 38.5045 | 38.8739 | 37.7071 | 37.8627 |
| 09/06/2023 | 38.1544 | 39.224 | 37.8044 | 39.1267 |
| 09/07/2023 | 39.3796 | 39.5351 | 38.31 | 38.7378 |
| 09/10/2023 | 38.9128 | 40.1769 | 38.1155 | 38.1933 |
| 09/11/2023 | 38.2128 | 38.66 | 37.4154 | 37.9211 |
| 09/12/2023 | 38.2905 | 38.5045 | 36.3848 | 36.6376 |
| 09/13/2023 | 36.8126 | 37.8433 | 35.8403 | 37.6294 |
| 09/14/2023 | 37.8822 | 37.9988 | 36.5598 | 36.5598 |
| 09/17/2023 | 36.5598 | 36.8515 | 34.5762 | 34.5762 |
| 09/18/2023 | 34.7318 | 35.2957 | 34.3234 | 35.1791 |
| 09/19/2023 | 35.218 | 36.9098 | 35.218 | 36.4625 |
| 09/20/2023 | 36.4625 | 38.5045 | 36.307 | 38.2905 |
| 09/21/2023 | 38.4072 | 39.0879 | 37.3765 | 38.1155 |
| 09/24/2023 | 38.4461 | 41.9076 | 38.2905 | 41.7326 |
| 09/25/2023 | 41.7326 | 41.7326 | 39.3407 | 39.6129 |
| 09/26/2023 | 39.7685 | 40.2352 | 38.6989 | 38.8156 |
| 09/27/2023 | 38.8934 | 39.0879 | 38.4267 | 38.4461 |
| 09/28/2023 | 39.4573 | 40.3324 | 39.3018 | 40.0018 |
| 10/01/2023 | 40.0602 | 40.5075 | 39.574 | 39.7101 |
| 10/02/2023 | 39.7296 | 40.0407 | 39.0684 | 39.2823 |
| 10/03/2023 | 39.3601 | 40.6436 | 39.0684 | 39.0684 |
| 10/04/2023 | 39.224 | 40.0213 | 38.2128 | 39.4962 |
| 10/05/2023 | 39.3796 | 39.963 | 38.9128 | 39.6713 |
| 10/08/2023 | 38.9906 | 39.0879 | 37.1432 | 37.1432 |
| 10/09/2023 | 37.5127 | 38.8934 | 37.5127 | 38.5045 |
| 10/10/2023 | 38.5045 | 38.5822 | 37.1237 | 37.4154 |
| 10/11/2023 | 37.8238 | 38.4072 | 35.8014 | 36.832 |
| 10/12/2023 | 37.3182 | 37.9405 | 35.918 | 36.3459 |
| 10/15/2023 | 36.9487 | 37.0071 | 35.1791 | 35.4902 |
| 10/16/2023 | 35.5486 | 36.5014 | 35.218 | 36.5014 |
| 10/17/2023 | 35.5291 | 35.9569 | 34.654 | 34.654 |
| 10/18/2023 | 34.7707 | 35.1596 | 34.1289 | 34.5179 |
| 10/19/2023 | 34.0317 | 34.1678 | 32.476 | 33.4094 |
| 10/22/2023 | 33.7595 | 34.5957 | 33.0983 | 34.2262 |
| 10/23/2023 | 34.5762 | 35.393 | 34.3234 | 35.2569 |
| 10/24/2023 | 35.6263 | 35.8597 | 32.2815 | 32.2815 |
| 10/25/2023 | 32.9621 | 33.74 | 31.7759 | 33.5261 |
| 10/26/2023 | 33.6428 | 33.8956 | 32.5927 | 33.8956 |
| 10/29/2023 | 33.8956 | 34.9068 | 33.5844 | 34.654 |
| 10/30/2023 | 34.7512 | 35.0624 | 33.0205 | 34.0706 |
| 10/31/2023 | 34.0706 | 34.1095 | 32.7871 | 34.0512 |
| 11/01/2023 | 34.1095 | 34.654 | 33.8372 | 34.3234 |
| 11/02/2023 | 34.3818 | 35.1985 | 34.1289 | 35.1596 |
| 11/05/2023 | 35.218 | 35.5291 | 34.9263 | 35.218 |
| 11/06/2023 | 35.218 | 35.218 | 34.1095 | 34.1095 |
| 11/07/2023 | 34.3429 | 34.4401 | 33.7011 | 33.7595 |
| 11/08/2023 | 34.3429 | 34.3429 | 33.5455 | 33.9345 |
| 11/09/2023 | 33.9539 | 36.307 | 33.5844 | 35.5291 |
| 11/12/2023 | 35.5291 | 36.0736 | 33.8178 | 34.0317 |
| 11/13/2023 | 34.0317 | 34.2456 | 33.1955 | 33.5455 |
| 11/14/2023 | 33.6428 | 34.0317 | 33.3122 | 33.5455 |
| 11/15/2023 | 33.5844 | 34.0123 | 33.1955 | 33.3316 |
| 11/16/2023 | 33.4094 | 33.6233 | 33.0594 | 33.39 |
| 11/19/2023 | 33.6817 | 34.2845 | 33.5455 | 34.1095 |
| 11/20/2023 | 34.3234 | 34.9068 | 34.2067 | 34.2845 |
| 11/21/2023 | 34.3429 | 34.4206 | 33.6233 | 33.7789 |
| 11/22/2023 | 33.7789 | 34.0123 | 33.2733 | 33.2927 |
| 11/23/2023 | 33.3122 | 33.5261 | 32.9621 | 33.1761 |
| 11/26/2023 | 33.3122 | 34.2651 | 33.3122 | 34.2262 |
| 11/27/2023 | 34.3234 | 34.8485 | 34.0123 | 34.4206 |
| 11/28/2023 | 34.4206 | 34.7123 | 33.915 | 33.9539 |
| 11/29/2023 | 34.0123 | 34.2651 | 32.8844 | 33.4678 |
| 11/30/2023 | 33.7789 | 33.915 | 33.0205 | 33.1566 |
| 12/03/2023 | 33.4872 | 33.6039 | 32.8649 | 33.4483 |
| 12/04/2023 | 33.4483 | 33.7206 | 33.2344 | 33.2927 |
| 12/05/2023 | 33.2927 | 33.4872 | 32.301 | 32.476 |
| 12/06/2023 | 32.476 | 32.6704 | 31.8537 | 32.6704 |
| 12/07/2023 | 32.6704 | 33.0399 | 32.087 | 32.1648 |
| 12/10/2023 | 32.1648 | 32.3982 | 30.8813 | 31.0175 |
| 12/11/2023 | 31.0175 | 31.562 | 30.8425 | 31.3481 |
| 12/12/2023 | 31.2119 | 31.4647 | 29.6757 | 29.7729 |
| 12/13/2023 | 30.2396 | 30.2979 | 29.559 | 29.8118 |
| 12/14/2023 | 29.8312 | 30.3757 | 29.6562 | 29.909 |
| 12/17/2023 | 29.734 | 30.7063 | 29.6757 | 29.7923 |
| 12/18/2023 | 29.559 | 30.3952 | 28.8394 | 29.1117 |
| 12/19/2023 | 29.2089 | 29.3256 | 28.4894 | 28.5283 |
| 12/20/2023 | 28.5477 | 31.3675 | 28.4311 | 30.6285 |
| 12/21/2023 | 30.5119 | 30.8036 | 29.1895 | 29.1895 |
| 12/24/2023 | 28.8978 | 28.8978 | 27.731 | 28.0421 |
| 12/25/2023 | 28.1005 | 28.4311 | 27.4976 | 27.731 |
| 12/26/2023 | 28.081 | 28.8589 | 27.5949 | 28.0421 |
| 12/27/2023 | 28.1199 | 28.8006 | 28.1199 | 28.7617 |
| 12/28/2023 | 28.7811 | 29.3256 | 28.6644 | 28.9172 |