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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.6485
CLOSE 5.6813
Low
LOW 2.5301
High
HIGH 13.9935
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 3.9346 | 3.9792 | 3.9012 | 3.9457 |
| 01/04/2021 | 3.9402 | 3.9736 | 3.8985 | 3.9485 |
| 01/05/2021 | 3.9652 | 4.0098 | 3.9374 | 4.0042 |
| 01/06/2021 | 4.0348 | 4.1127 | 3.9792 | 4.0543 |
| 01/07/2021 | 4.0348 | 4.0626 | 3.9792 | 4.0237 |
| 01/10/2021 | 4.0209 | 4.0487 | 3.9708 | 4.0042 |
| 01/11/2021 | 4.0181 | 4.2018 | 4.0014 | 4.0598 |
| 01/12/2021 | 4.0709 | 4.1322 | 3.9513 | 3.9792 |
| 01/13/2021 | 3.9875 | 4.0014 | 3.9012 | 3.9124 |
| 01/14/2021 | 3.9124 | 3.9624 | 3.8261 | 3.9596 |
| 01/17/2021 | 3.9986 | 4.1461 | 3.9095 | 4.1099 |
| 01/18/2021 | 4.1544 | 4.2686 | 4.0932 | 4.2657 |
| 01/19/2021 | 4.3826 | 4.4856 | 4.2852 | 4.3131 |
| 01/20/2021 | 4.2991 | 4.3214 | 4.1294 | 4.1711 |
| 01/21/2021 | 4.1683 | 4.2407 | 4.1294 | 4.2184 |
| 01/24/2021 | 4.2852 | 4.48 | 4.2407 | 4.3938 |
| 01/25/2021 | 4.3715 | 4.5357 | 4.3019 | 4.3409 |
| 01/26/2021 | 4.3687 | 4.4021 | 3.9235 | 3.9792 |
| 01/27/2021 | 3.9624 | 4.1099 | 3.7843 | 4.0682 |
| 01/28/2021 | 4.0376 | 4.1183 | 3.9792 | 4.057 |
| 01/31/2021 | 4.057 | 4.3297 | 4.0237 | 4.16 |
| 02/01/2021 | 4.1711 | 4.3075 | 4.16 | 4.2157 |
| 02/02/2021 | 4.2546 | 4.2936 | 4.2157 | 4.2296 |
| 02/03/2021 | 4.2351 | 4.4216 | 4.2045 | 4.3938 |
| 02/04/2021 | 4.3464 | 4.3938 | 4.2769 | 4.3381 |
| 02/07/2021 | 4.3938 | 4.519 | 4.3325 | 4.4883 |
| 02/08/2021 | 4.4939 | 4.519 | 4.3158 | 4.3687 |
| 02/09/2021 | 4.3826 | 4.5635 | 4.2574 | 4.5078 |
| 02/10/2021 | 4.5496 | 4.5635 | 4.3437 | 4.4049 |
| 02/11/2021 | 4.3965 | 4.4021 | 4.1795 | 4.3075 |
| 02/14/2021 | 4.3297 | 4.3297 | 4.1878 | 4.2212 |
| 02/15/2021 | 4.2324 | 4.2991 | 4.1238 | 4.2212 |
| 02/16/2021 | 4.2546 | 4.2713 | 4.1739 | 4.2045 |
| 02/17/2021 | 4.185 | 4.2574 | 4.1433 | 4.1739 |
| 02/18/2021 | 4.2435 | 4.3409 | 4.1767 | 4.2351 |
| 02/21/2021 | 4.2351 | 4.2796 | 4.0264 | 4.032 |
| 02/22/2021 | 4.0919 | 4.1127 | 3.7066 | 3.7535 |
| 02/23/2021 | 3.7535 | 3.8472 | 3.5661 | 3.6233 |
| 02/24/2021 | 3.6494 | 3.717 | 3.4515 | 3.5817 |
| 02/25/2021 | 3.4671 | 3.5244 | 3.3058 | 3.4151 |
| 02/28/2021 | 3.514 | 3.6598 | 3.4671 | 3.5869 |
| 03/01/2021 | 3.5921 | 3.7587 | 3.5348 | 3.6077 |
| 03/02/2021 | 3.6233 | 3.7118 | 3.5973 | 3.6806 |
| 03/03/2021 | 3.6546 | 3.7118 | 3.6233 | 3.6754 |
| 03/04/2021 | 3.6598 | 3.7014 | 3.6181 | 3.6389 |
| 03/07/2021 | 3.6702 | 3.6702 | 3.5348 | 3.6442 |
| 03/08/2021 | 3.6442 | 3.6598 | 3.5921 | 3.6546 |
| 03/09/2021 | 3.6442 | 3.6806 | 3.5921 | 3.6077 |
| 03/10/2021 | 3.6233 | 3.6337 | 3.54 | 3.5713 |
| 03/11/2021 | 3.5713 | 3.6025 | 3.4776 | 3.5557 |
| 03/14/2021 | 3.5557 | 3.5869 | 3.514 | 3.5609 |
| 03/15/2021 | 3.5661 | 3.5713 | 3.5348 | 3.5452 |
| 03/16/2021 | 3.5452 | 3.5765 | 3.4359 | 3.4619 |
| 03/17/2021 | 3.4619 | 3.6702 | 3.4411 | 3.4828 |
| 03/18/2021 | 3.4619 | 3.5036 | 3.3162 | 3.3839 |
| 03/21/2021 | 3.1236 | 3.1496 | 3.0455 | 3.0455 |
| 03/22/2021 | 2.8112 | 3.0871 | 2.7435 | 3.0507 |
| 03/23/2021 | 3.0767 | 3.2277 | 3.0351 | 3.2225 |
| 03/24/2021 | 3.2225 | 3.4307 | 3.186 | 3.2745 |
| 03/25/2021 | 3.2797 | 3.311 | 3.1444 | 3.2485 |
| 03/28/2021 | 3.2485 | 3.2954 | 3.2016 | 3.2329 |
| 03/29/2021 | 3.2277 | 3.2277 | 3.1236 | 3.186 |
| 03/30/2021 | 3.2173 | 3.2173 | 3.1652 | 3.1808 |
| 03/31/2021 | 3.1808 | 3.363 | 3.1704 | 3.3318 |
| 04/01/2021 | 3.3474 | 3.3786 | 3.2329 | 3.2381 |
| 04/04/2021 | 3.2381 | 3.4359 | 3.2121 | 3.3266 |
| 04/05/2021 | 3.3318 | 3.4828 | 3.2849 | 3.3422 |
| 04/06/2021 | 3.3474 | 3.3474 | 3.2433 | 3.3058 |
| 04/07/2021 | 3.311 | 3.3318 | 3.2173 | 3.2329 |
| 04/08/2021 | 3.2329 | 3.2433 | 3.0819 | 3.1131 |
| 04/11/2021 | 3.1184 | 3.1236 | 3.0142 | 3.0246 |
| 04/12/2021 | 3.0299 | 3.0299 | 2.8789 | 2.983 |
| 04/13/2021 | 2.9934 | 3.1236 | 2.9934 | 3.0767 |
| 04/14/2021 | 3.0819 | 3.1027 | 2.9309 | 3.0403 |
| 04/15/2021 | 3.0403 | 3.0403 | 2.9778 | 3.009 |
| 04/18/2021 | 3.0507 | 3.0507 | 2.8216 | 2.8633 |
| 04/19/2021 | 2.8633 | 2.8633 | 2.7071 | 2.7591 |
| 04/20/2021 | 2.7696 | 2.7696 | 2.603 | 2.6706 |
| 04/21/2021 | 2.6758 | 2.7019 | 2.5301 | 2.6811 |
| 04/25/2021 | 2.6602 | 2.8164 | 2.655 | 2.7696 |
| 04/26/2021 | 2.8112 | 2.8685 | 2.7591 | 2.7956 |
| 04/27/2021 | 2.78 | 3.009 | 2.7643 | 2.983 |
| 04/28/2021 | 2.9466 | 3.0715 | 2.8633 | 3.0507 |
| 04/29/2021 | 3.0715 | 3.1236 | 2.9414 | 3.0611 |
| 05/02/2021 | 3.0715 | 3.1027 | 3.0299 | 3.0663 |
| 05/03/2021 | 3.0715 | 3.2016 | 3.0455 | 3.0819 |
| 05/04/2021 | 3.0715 | 3.1496 | 2.9257 | 3.0975 |
| 05/05/2021 | 3.0819 | 3.0819 | 3.0299 | 3.0611 |
| 05/06/2021 | 3.0611 | 3.0767 | 3.0194 | 3.0559 |
| 05/09/2021 | 3.0611 | 3.1131 | 3.0455 | 3.0507 |
| 05/10/2021 | 3.0403 | 3.1131 | 3.0142 | 3.0559 |
| 05/11/2021 | 3.0871 | 3.0871 | 2.9361 | 3.0455 |
| 05/16/2021 | 3.0455 | 3.0663 | 3.0246 | 3.0299 |
| 05/17/2021 | 3.0299 | 3.1288 | 3.0246 | 3.0715 |
| 05/19/2021 | 3.0715 | 3.0923 | 3.0299 | 3.0403 |
| 05/20/2021 | 3.0455 | 3.0611 | 2.9726 | 2.9934 |
| 05/23/2021 | 2.9934 | 3.0455 | 2.9518 | 3.0142 |
| 05/24/2021 | 3.0142 | 3.0194 | 2.8685 | 2.8841 |
| 05/25/2021 | 2.8685 | 2.9153 | 2.8008 | 2.9153 |
| 05/26/2021 | 2.8893 | 2.9101 | 2.832 | 2.8633 |
| 05/27/2021 | 2.8581 | 2.8581 | 2.7956 | 2.806 |
| 05/30/2021 | 2.806 | 2.8633 | 2.7904 | 2.8008 |
| 05/31/2021 | 2.8008 | 2.9518 | 2.7904 | 2.9049 |
| 06/01/2021 | 2.8476 | 2.957 | 2.8112 | 2.8997 |
| 06/02/2021 | 2.8997 | 2.9049 | 2.8112 | 2.8529 |
| 06/03/2021 | 2.8529 | 2.9466 | 2.8424 | 2.8789 |
| 06/06/2021 | 2.8529 | 2.8997 | 2.8529 | 2.8893 |
| 06/07/2021 | 2.8841 | 2.9309 | 2.8685 | 2.8737 |
| 06/08/2021 | 2.8789 | 2.8841 | 2.8529 | 2.8685 |
| 06/09/2021 | 2.8633 | 2.8789 | 2.8476 | 2.8737 |
| 06/10/2021 | 2.8737 | 2.9101 | 2.8581 | 2.8841 |
| 06/13/2021 | 2.8893 | 2.9153 | 2.8633 | 2.8737 |
| 06/14/2021 | 2.9153 | 2.9153 | 2.8008 | 2.8372 |
| 06/15/2021 | 2.8476 | 2.8841 | 2.8268 | 2.8372 |
| 06/16/2021 | 2.8476 | 2.9466 | 2.8268 | 2.9257 |
| 06/17/2021 | 2.9361 | 3.0403 | 2.8945 | 2.9205 |
| 06/20/2021 | 2.9257 | 2.9778 | 2.8164 | 2.9361 |
| 06/21/2021 | 2.9153 | 3.0038 | 2.9101 | 2.9986 |
| 06/22/2021 | 2.9986 | 3.2225 | 2.9986 | 3.2016 |
| 06/23/2021 | 3.1964 | 3.4255 | 3.0975 | 3.3839 |
| 06/24/2021 | 3.3734 | 3.5192 | 3.2954 | 3.4515 |
| 06/27/2021 | 3.4515 | 3.7899 | 3.3839 | 3.7691 |
| 06/28/2021 | 3.7691 | 3.7795 | 3.514 | 3.5921 |
| 06/29/2021 | 3.5973 | 3.8264 | 3.5921 | 3.7274 |
| 06/30/2021 | 3.7379 | 3.9825 | 3.6962 | 3.7431 |
| 07/01/2021 | 3.7899 | 3.9044 | 3.6858 | 3.8055 |
| 07/04/2021 | 3.8055 | 3.9149 | 3.8003 | 3.8316 |
| 07/05/2021 | 3.8628 | 3.894 | 3.7743 | 3.8576 |
| 07/06/2021 | 3.8628 | 4.0658 | 3.8472 | 4.019 |
| 07/07/2021 | 4.019 | 4.1647 | 4.019 | 4.1387 |
| 07/08/2021 | 4.1387 | 4.2428 | 4.019 | 4.1647 |
| 07/11/2021 | 4.17 | 4.2428 | 4.1387 | 4.196 |
| 07/12/2021 | 4.196 | 4.2376 | 4.045 | 4.2376 |
| 07/13/2021 | 4.248 | 4.3834 | 4.2272 | 4.2272 |
| 07/15/2021 | 4.17 | 4.2324 | 4.019 | 4.1856 |
| 07/18/2021 | 4.1856 | 4.4302 | 4.1752 | 4.3938 |
| 07/25/2021 | 4.4511 | 4.6593 | 4.3417 | 4.576 |
| 07/26/2021 | 4.6125 | 4.7478 | 4.2272 | 4.3209 |
| 07/27/2021 | 4.3261 | 4.4563 | 4.3261 | 4.3626 |
| 07/28/2021 | 4.373 | 4.425 | 4.196 | 4.347 |
| 07/29/2021 | 4.3261 | 4.3938 | 4.2949 | 4.3053 |
| 08/01/2021 | 4.3886 | 4.7322 | 4.2897 | 4.7322 |
| 08/02/2021 | 4.7322 | 4.8363 | 4.6072 | 4.8207 |
| 08/03/2021 | 4.7999 | 4.9352 | 4.7582 | 4.8259 |
| 08/04/2021 | 4.8571 | 5.1799 | 4.8311 | 5.1487 |
| 08/05/2021 | 5.133 | 5.284 | 4.9196 | 5.2111 |
| 08/08/2021 | 5.2111 | 5.4766 | 5.0966 | 5.4246 |
| 08/09/2021 | 5.4246 | 5.5443 | 5.3205 | 5.3517 |
| 08/10/2021 | 5.3517 | 5.8202 | 5.3257 | 5.6849 |
| 08/11/2021 | 5.6901 | 5.7734 | 5.5547 | 5.6016 |
| 08/12/2021 | 5.6536 | 5.7265 | 5.4662 | 5.6068 |
| 08/15/2021 | 5.612 | 5.7161 | 5.4558 | 5.6224 |
| 08/16/2021 | 5.6641 | 5.6641 | 5.2215 | 5.4402 |
| 08/17/2021 | 5.4402 | 5.6484 | 5.3153 | 5.4662 |
| 08/18/2021 | 5.4662 | 5.5756 | 5.3048 | 5.3361 |
| 08/19/2021 | 5.3569 | 5.409 | 5.2736 | 5.31 |
| 08/22/2021 | 5.3517 | 5.7265 | 5.3517 | 5.4194 |
| 08/23/2021 | 5.4194 | 5.4923 | 5.2736 | 5.31 |
| 08/24/2021 | 5.31 | 5.3881 | 5.1539 | 5.2268 |
| 08/25/2021 | 5.2268 | 5.4038 | 5.1903 | 5.2268 |
| 08/26/2021 | 5.2424 | 5.3569 | 5.2007 | 5.3465 |
| 08/30/2021 | 5.3465 | 5.7265 | 5.3465 | 5.6536 |
| 08/31/2021 | 5.6536 | 5.6693 | 5.4923 | 5.5131 |
| 09/01/2021 | 5.5391 | 5.7005 | 5.5391 | 5.7005 |
| 09/02/2021 | 5.7005 | 5.8463 | 5.6484 | 5.8463 |
| 09/05/2021 | 5.8619 | 6.1951 | 5.8619 | 6.0129 |
| 09/06/2021 | 5.6484 | 6.1846 | 5.6484 | 6.0961 |
| 09/07/2021 | 6.1014 | 6.1638 | 5.9868 | 6.0753 |
| 09/08/2021 | 6.0753 | 6.1118 | 5.8827 | 6.0337 |
| 09/09/2021 | 5.9452 | 6.0076 | 5.7265 | 5.9139 |
| 09/12/2021 | 5.9087 | 5.9087 | 5.6224 | 5.7005 |
| 09/13/2021 | 5.7265 | 5.8827 | 5.6745 | 5.8306 |
| 09/14/2021 | 5.8306 | 5.8567 | 5.258 | 5.5912 |
| 09/15/2021 | 5.5183 | 5.612 | 5.3257 | 5.5131 |
| 09/16/2021 | 5.7213 | 5.7526 | 5.5912 | 5.6797 |
| 09/19/2021 | 5.5443 | 5.9868 | 5.5183 | 5.7369 |
| 09/20/2021 | 5.9035 | 5.9035 | 5.7057 | 5.8254 |
| 09/21/2021 | 5.7994 | 6.0649 | 5.7994 | 5.9452 |
| 09/22/2021 | 5.9504 | 6.0389 | 5.8723 | 5.9556 |
| 09/23/2021 | 5.966 | 5.992 | 5.8306 | 5.9868 |
| 09/26/2021 | 5.9868 | 6.0389 | 5.8827 | 5.9816 |
| 09/27/2021 | 5.9816 | 5.992 | 5.9348 | 5.992 |
| 09/28/2021 | 5.992 | 6.1482 | 5.9764 | 6.1482 |
| 09/29/2021 | 6.143 | 6.2836 | 6.117 | 6.2471 |
| 09/30/2021 | 6.2471 | 6.2992 | 6.1794 | 6.2419 |
| 10/03/2021 | 6.2419 | 6.2627 | 5.638 | 5.8098 |
| 10/04/2021 | 5.6224 | 5.9243 | 5.4142 | 5.9087 |
| 10/05/2021 | 5.9087 | 6.1951 | 5.6745 | 6.1899 |
| 10/06/2021 | 6.1899 | 6.6844 | 6.1899 | 6.6844 |
| 10/07/2021 | 6.6896 | 7.2883 | 6.5439 | 7.2623 |
| 10/10/2021 | 7.2362 | 7.9859 | 7.0384 | 7.9859 |
| 10/11/2021 | 7.9859 | 8.4128 | 7.6579 | 8.0432 |
| 10/12/2021 | 8.0536 | 8.4753 | 7.9703 | 8.392 |
| 10/13/2021 | 8.3295 | 8.5794 | 7.9182 | 8.5638 |
| 10/14/2021 | 8.5481 | 8.6158 | 8.4284 | 8.5638 |
| 10/17/2021 | 8.5638 | 8.8449 | 8.4284 | 8.7876 |
| 10/18/2021 | 8.7876 | 9.0375 | 8.7095 | 8.9958 |
| 10/19/2021 | 8.9958 | 9.1572 | 8.923 | 9.1104 |
| 10/20/2021 | 9.0323 | 9.2614 | 9.0323 | 9.1364 |
| 10/21/2021 | 9.1364 | 9.4488 | 9.0843 | 9.3499 |
| 10/24/2021 | 9.3499 | 9.5008 | 9.2666 | 9.3186 |
| 10/25/2021 | 9.3186 | 9.4123 | 9.0583 | 9.3134 |
| 10/26/2021 | 9.3186 | 9.3655 | 8.9906 | 9.1104 |
| 10/27/2021 | 9.1885 | 9.506 | 9.1364 | 9.4123 |
| 10/31/2021 | 9.4644 | 9.5269 | 9.2509 | 9.48 |
| 11/01/2021 | 9.48 | 9.6622 | 9.4279 | 9.5269 |
| 11/02/2021 | 9.5269 | 9.5945 | 9.3707 | 9.5216 |
| 11/03/2021 | 9.5216 | 9.6778 | 9.5008 | 9.6778 |
| 11/04/2021 | 9.6778 | 10.6305 | 9.5789 | 9.7351 |
| 11/07/2021 | 9.9433 | 10.1047 | 9.6466 | 10.0422 |
| 11/08/2021 | 10.0735 | 10.0735 | 9.8496 | 9.8965 |
| 11/09/2021 | 9.9694 | 10.0995 | 9.8809 | 10.0735 |
| 11/10/2021 | 10.1516 | 10.1568 | 9.9381 | 10.0735 |
| 11/11/2021 | 10.0735 | 10.3234 | 9.9694 | 10.2557 |
| 11/14/2021 | 10.339 | 10.9012 | 10.1516 | 10.8908 |
| 11/15/2021 | 10.8908 | 11.2656 | 10.8283 | 11.0886 |
| 11/16/2021 | 11.0886 | 11.0886 | 10.5472 | 10.9637 |
| 11/17/2021 | 10.8804 | 11.0053 | 10.6305 | 10.9637 |
| 11/18/2021 | 10.6722 | 10.87 | 10.6722 | 10.7138 |
| 11/21/2021 | 10.7138 | 10.7763 | 10.6826 | 10.745 |
| 11/22/2021 | 10.745 | 10.7763 | 10.516 | 10.6201 |
| 11/23/2021 | 10.7659 | 10.9116 | 10.5576 | 10.8283 |
| 11/24/2021 | 10.8283 | 11.5676 | 10.8283 | 10.9533 |
| 11/25/2021 | 10.9533 | 11.1511 | 10.9116 | 10.9637 |
| 11/28/2021 | 11.0262 | 11.3073 | 11.0262 | 11.0574 |
| 11/29/2021 | 11.0574 | 11.2448 | 11.0053 | 11.2448 |
| 11/30/2021 | 11.2344 | 11.5051 | 11.2344 | 11.401 |
| 12/01/2021 | 11.401 | 11.6092 | 11.3489 | 11.3489 |
| 12/02/2021 | 11.453 | 11.63 | 11.4426 | 11.5572 |
| 12/05/2021 | 11.5572 | 11.6717 | 11.4426 | 11.5155 |
| 12/06/2021 | 11.5155 | 12.6504 | 11.3489 | 11.7446 |
| 12/07/2021 | 11.7446 | 11.9736 | 11.1928 | 11.5572 |
| 12/08/2021 | 11.453 | 11.5884 | 11.1615 | 11.4739 |
| 12/09/2021 | 11.4739 | 11.8695 | 11.4426 | 11.7862 |
| 12/12/2021 | 11.7862 | 12.0882 | 11.7862 | 12.0882 |
| 12/13/2021 | 12.1194 | 12.5046 | 12.1194 | 12.5046 |
| 12/14/2021 | 12.6816 | 13.7228 | 12.4838 | 13.4417 |
| 12/15/2021 | 13.4417 | 13.5146 | 12.8691 | 13.4834 |
| 12/16/2021 | 13.4834 | 13.5042 | 12.1402 | 12.8691 |
| 12/19/2021 | 12.2548 | 13.0148 | 11.8383 | 12.3381 |
| 12/20/2021 | 12.4422 | 13.2751 | 11.8487 | 12.4005 |
| 12/21/2021 | 12.7545 | 12.7545 | 11.453 | 12.0986 |
| 12/22/2021 | 12.109 | 12.1611 | 11.1928 | 11.9841 |
| 12/23/2021 | 11.9841 | 12.2339 | 11.6196 | 11.9112 |
| 12/26/2021 | 12.1819 | 12.7545 | 11.9736 | 12.7545 |
| 12/27/2021 | 12.7858 | 13.0877 | 12.7858 | 13.0148 |
| 12/28/2021 | 13.0252 | 13.9935 | 12.9211 | 13.1189 |
| 12/29/2021 | 13.1502 | 13.1502 | 12.7441 | 12.9628 |
| 12/30/2021 | 13.2751 | 13.2751 | 12.9628 | 13.2231 |