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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
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 |