AKSUE
AKSU ENERJİ VE TİCARET A.Ş.
15:10:00
35.9 ₺
-1.120 (%-3.03)
Previous Close: 37.02·
Volatility: 2.810
Day Low₺35.86
Day High₺36.9
Market Data
Spot Rate
B:35.9
A:36
Week over week (WoW)
-2.76%
Month over month (MoM)
-4.16%
Year to date (YTD)
+38.08%
Year over year (YoY)
+151.58%
AKSUE: AKSU ENERJİ VE TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.4901
CLOSE 1.4862
Low
LOW 1.3235
High
HIGH 1.8048
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 1.7314 | 1.8048 | 1.7314 | 1.7607 |
| 06/20/2017 | 1.7754 | 1.7754 | 1.7387 | 1.7695 |
| 06/21/2017 | 1.7681 | 1.7681 | 1.7314 | 1.7461 |
| 06/22/2017 | 1.752 | 1.752 | 1.7241 | 1.7344 |
| 06/27/2017 | 1.7373 | 1.7373 | 1.7241 | 1.7256 |
| 06/28/2017 | 1.7461 | 1.7461 | 1.7094 | 1.7241 |
| 06/29/2017 | 1.7314 | 1.7314 | 1.7021 | 1.7153 |
| 07/02/2017 | 1.7314 | 1.7622 | 1.6991 | 1.7593 |
| 07/03/2017 | 1.7754 | 1.7754 | 1.7285 | 1.7358 |
| 07/04/2017 | 1.7461 | 1.7461 | 1.7094 | 1.7358 |
| 07/05/2017 | 1.7344 | 1.7607 | 1.6478 | 1.7021 |
| 07/06/2017 | 1.708 | 1.708 | 1.6625 | 1.6727 |
| 07/09/2017 | 1.6874 | 1.6918 | 1.617 | 1.6537 |
| 07/10/2017 | 1.6801 | 1.6801 | 1.6228 | 1.6272 |
| 07/11/2017 | 1.6272 | 1.6331 | 1.5979 | 1.6052 |
| 07/12/2017 | 1.6125 | 1.6375 | 1.57 | 1.6302 |
| 07/13/2017 | 1.636 | 1.6375 | 1.5935 | 1.6082 |
| 07/16/2017 | 1.614 | 1.6228 | 1.6067 | 1.6155 |
| 07/17/2017 | 1.617 | 1.617 | 1.5876 | 1.6037 |
| 07/18/2017 | 1.6037 | 1.6272 | 1.5994 | 1.6243 |
| 07/19/2017 | 1.6258 | 1.6258 | 1.573 | 1.5935 |
| 07/20/2017 | 1.5935 | 1.5964 | 1.5847 | 1.5964 |
| 07/23/2017 | 1.6052 | 1.6096 | 1.5861 | 1.6096 |
| 07/24/2017 | 1.614 | 1.614 | 1.5832 | 1.592 |
| 07/25/2017 | 1.5964 | 1.5964 | 1.57 | 1.5891 |
| 07/26/2017 | 1.592 | 1.592 | 1.5832 | 1.592 |
| 07/27/2017 | 1.592 | 1.6023 | 1.5803 | 1.592 |
| 07/30/2017 | 1.5891 | 1.5905 | 1.573 | 1.5832 |
| 07/31/2017 | 1.5788 | 1.5876 | 1.526 | 1.5275 |
| 08/01/2017 | 1.5275 | 1.5465 | 1.5069 | 1.5157 |
| 08/02/2017 | 1.5157 | 1.5157 | 1.4717 | 1.4908 |
| 08/03/2017 | 1.4687 | 1.4967 | 1.4687 | 1.4908 |
| 08/06/2017 | 1.4922 | 1.5055 | 1.482 | 1.5055 |
| 08/07/2017 | 1.504 | 1.5055 | 1.4805 | 1.504 |
| 08/08/2017 | 1.5025 | 1.5025 | 1.482 | 1.4879 |
| 08/09/2017 | 1.4834 | 1.4952 | 1.4556 | 1.4805 |
| 08/10/2017 | 1.4673 | 1.4673 | 1.4203 | 1.4336 |
| 08/13/2017 | 1.4526 | 1.4526 | 1.4336 | 1.4482 |
| 08/14/2017 | 1.4497 | 1.4497 | 1.3954 | 1.4174 |
| 08/15/2017 | 1.4159 | 1.4218 | 1.3895 | 1.4174 |
| 08/16/2017 | 1.4233 | 1.4233 | 1.3939 | 1.4072 |
| 08/17/2017 | 1.3939 | 1.4218 | 1.3411 | 1.4189 |
| 08/20/2017 | 1.4218 | 1.435 | 1.4159 | 1.4277 |
| 08/21/2017 | 1.4277 | 1.432 | 1.4145 | 1.4159 |
| 08/22/2017 | 1.4174 | 1.4218 | 1.3895 | 1.4072 |
| 08/23/2017 | 1.4072 | 1.4072 | 1.3939 | 1.4027 |
| 08/24/2017 | 1.4027 | 1.4057 | 1.3866 | 1.3998 |
| 08/27/2017 | 1.3925 | 1.4159 | 1.3881 | 1.4057 |
| 08/28/2017 | 1.4057 | 1.4996 | 1.3984 | 1.4981 |
| 08/30/2017 | 1.4585 | 1.482 | 1.4057 | 1.4497 |
| 09/04/2017 | 1.4497 | 1.658 | 1.4497 | 1.526 |
| 09/05/2017 | 1.526 | 1.5348 | 1.46 | 1.482 |
| 09/06/2017 | 1.4879 | 1.4937 | 1.4394 | 1.4512 |
| 09/07/2017 | 1.46 | 1.4658 | 1.4306 | 1.4306 |
| 09/10/2017 | 1.435 | 1.482 | 1.4291 | 1.4409 |
| 09/11/2017 | 1.4438 | 1.4482 | 1.4306 | 1.4379 |
| 09/12/2017 | 1.526 | 1.6404 | 1.5187 | 1.5201 |
| 09/13/2017 | 1.5201 | 1.6463 | 1.5201 | 1.57 |
| 09/14/2017 | 1.5964 | 1.5964 | 1.5128 | 1.5318 |
| 09/17/2017 | 1.526 | 1.5318 | 1.46 | 1.4775 |
| 09/18/2017 | 1.4732 | 1.4775 | 1.4057 | 1.4526 |
| 09/19/2017 | 1.4482 | 1.4791 | 1.4159 | 1.4233 |
| 09/20/2017 | 1.4233 | 1.5891 | 1.4203 | 1.4482 |
| 09/21/2017 | 1.4585 | 1.504 | 1.4453 | 1.4526 |
| 09/24/2017 | 1.4541 | 1.4702 | 1.413 | 1.413 |
| 09/25/2017 | 1.4145 | 1.4541 | 1.4145 | 1.4497 |
| 09/26/2017 | 1.4512 | 1.4512 | 1.4086 | 1.4086 |
| 09/27/2017 | 1.4189 | 1.5128 | 1.4086 | 1.4379 |
| 09/28/2017 | 1.4526 | 1.4556 | 1.432 | 1.4394 |
| 10/01/2017 | 1.4512 | 1.457 | 1.4394 | 1.4468 |
| 10/02/2017 | 1.4468 | 1.4468 | 1.4233 | 1.4277 |
| 10/03/2017 | 1.4438 | 1.4482 | 1.4291 | 1.4379 |
| 10/04/2017 | 1.4526 | 1.4526 | 1.4379 | 1.4453 |
| 10/05/2017 | 1.4424 | 1.4512 | 1.4291 | 1.4512 |
| 10/08/2017 | 1.3939 | 1.435 | 1.3235 | 1.3939 |
| 10/09/2017 | 1.3998 | 1.4233 | 1.3998 | 1.4159 |
| 10/10/2017 | 1.4115 | 1.4673 | 1.4115 | 1.4336 |
| 10/11/2017 | 1.4438 | 1.46 | 1.4424 | 1.4438 |
| 10/12/2017 | 1.4438 | 1.4468 | 1.4174 | 1.4203 |
| 10/15/2017 | 1.4218 | 1.4482 | 1.4145 | 1.4159 |
| 10/16/2017 | 1.4218 | 1.4306 | 1.4159 | 1.4174 |
| 10/17/2017 | 1.4189 | 1.4453 | 1.4174 | 1.432 |
| 10/18/2017 | 1.432 | 1.4409 | 1.4233 | 1.4306 |
| 10/19/2017 | 1.432 | 1.4497 | 1.4248 | 1.4409 |
| 10/22/2017 | 1.4409 | 1.4409 | 1.4233 | 1.4409 |
| 10/23/2017 | 1.432 | 1.4497 | 1.4233 | 1.4394 |
| 10/24/2017 | 1.4394 | 1.5582 | 1.4394 | 1.4673 |
| 10/25/2017 | 1.4761 | 1.4834 | 1.4409 | 1.4409 |
| 10/26/2017 | 1.4379 | 1.4438 | 1.4248 | 1.4379 |
| 10/29/2017 | 1.4497 | 1.4497 | 1.4277 | 1.4336 |
| 10/30/2017 | 1.4336 | 1.4336 | 1.4159 | 1.4174 |
| 10/31/2017 | 1.4174 | 1.4379 | 1.4086 | 1.4233 |
| 11/01/2017 | 1.4262 | 1.4365 | 1.4159 | 1.4233 |
| 11/02/2017 | 1.4218 | 1.4218 | 1.391 | 1.3925 |
| 11/05/2017 | 1.3939 | 1.4013 | 1.3836 | 1.3925 |
| 11/06/2017 | 1.3866 | 1.4027 | 1.3836 | 1.391 |
| 11/07/2017 | 1.391 | 1.391 | 1.3455 | 1.3646 |
| 11/08/2017 | 1.3661 | 1.4996 | 1.3558 | 1.4203 |
| 11/09/2017 | 1.4306 | 1.5187 | 1.4248 | 1.4526 |
| 11/12/2017 | 1.457 | 1.5216 | 1.4233 | 1.4291 |
| 11/13/2017 | 1.4291 | 1.4336 | 1.3661 | 1.4057 |
| 11/14/2017 | 1.4013 | 1.482 | 1.4013 | 1.4072 |
| 11/15/2017 | 1.3969 | 1.4291 | 1.3954 | 1.4027 |
| 11/16/2017 | 1.4042 | 1.4218 | 1.3793 | 1.3939 |
| 11/19/2017 | 1.3939 | 1.4746 | 1.3719 | 1.3925 |
| 11/20/2017 | 1.3793 | 1.4027 | 1.3646 | 1.3969 |
| 11/21/2017 | 1.3969 | 1.4291 | 1.3969 | 1.4013 |
| 11/22/2017 | 1.4057 | 1.4291 | 1.4057 | 1.4072 |
| 11/23/2017 | 1.391 | 1.4159 | 1.391 | 1.413 |
| 11/26/2017 | 1.4086 | 1.413 | 1.3807 | 1.391 |
| 11/27/2017 | 1.3881 | 1.4013 | 1.3851 | 1.3895 |
| 11/28/2017 | 1.3881 | 1.3881 | 1.3675 | 1.3836 |
| 11/29/2017 | 1.4086 | 1.4086 | 1.3734 | 1.4072 |
| 11/30/2017 | 1.4072 | 1.435 | 1.3836 | 1.4218 |
| 12/03/2017 | 1.435 | 1.435 | 1.4159 | 1.4248 |
| 12/04/2017 | 1.4262 | 1.4365 | 1.4086 | 1.4306 |
| 12/05/2017 | 1.432 | 1.4379 | 1.4159 | 1.4379 |
| 12/06/2017 | 1.4379 | 1.4379 | 1.4086 | 1.4189 |
| 12/07/2017 | 1.4145 | 1.4379 | 1.4057 | 1.4336 |
| 12/10/2017 | 1.4379 | 1.4379 | 1.4086 | 1.4174 |
| 12/11/2017 | 1.4233 | 1.4526 | 1.4174 | 1.4365 |
| 12/12/2017 | 1.4379 | 1.4453 | 1.4291 | 1.4336 |
| 12/13/2017 | 1.435 | 1.4717 | 1.435 | 1.4673 |
| 12/14/2017 | 1.4673 | 1.5406 | 1.4512 | 1.4673 |
| 12/17/2017 | 1.4673 | 1.4908 | 1.4585 | 1.4879 |
| 12/18/2017 | 1.4409 | 1.4967 | 1.4409 | 1.4791 |
| 12/19/2017 | 1.4673 | 1.4863 | 1.4438 | 1.46 |
| 12/20/2017 | 1.4717 | 1.5318 | 1.4556 | 1.4717 |
| 12/21/2017 | 1.4614 | 1.5128 | 1.457 | 1.4673 |
| 12/24/2017 | 1.4805 | 1.4805 | 1.4512 | 1.46 |
| 12/25/2017 | 1.46 | 1.4746 | 1.46 | 1.4673 |
| 12/26/2017 | 1.4791 | 1.4791 | 1.4585 | 1.4658 |
| 12/27/2017 | 1.4658 | 1.4775 | 1.4614 | 1.4673 |
| 12/28/2017 | 1.4746 | 1.482 | 1.4643 | 1.4746 |