Akenerji Elektrik Üretim A.S. (IST:AKENR)
Turkey
· Delayed Price · Currency is TRY 10.88
+0.10 (0.93%)
At close: Dec 5, 2025
IST:AKENR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.06 | 11.16 | 10.78 | 10.78 | 10.78 | -2.53% | 10,301,040 |
| Dec 3, 2025 | 11.01 | 11.69 | 10.87 | 11.06 | 11.06 | 0.55% | 17,728,700 |
| Dec 2, 2025 | 11.18 | 11.34 | 10.98 | 11.00 | 11.00 | -2.31% | 11,575,450 |
| Dec 1, 2025 | 11.37 | 11.50 | 11.04 | 11.26 | 11.26 | -0.97% | 18,153,800 |
| Nov 28, 2025 | 11.12 | 11.37 | 10.93 | 11.37 | 11.37 | 1.07% | 10,545,400 |
| Nov 27, 2025 | 11.63 | 12.06 | 11.11 | 11.25 | 11.25 | -3.02% | 25,691,710 |
| Nov 26, 2025 | 12.39 | 12.64 | 11.35 | 11.60 | 11.60 | -6.45% | 44,569,510 |
| Nov 25, 2025 | 13.83 | 14.25 | 12.16 | 12.40 | 12.40 | -8.22% | 82,853,530 |
| Nov 24, 2025 | 12.21 | 13.51 | 11.68 | 13.51 | 13.51 | 9.93% | 99,120,615 |
| Nov 21, 2025 | 11.91 | 12.45 | 11.61 | 12.29 | 12.29 | 3.10% | 27,546,590 |
| Nov 20, 2025 | 11.45 | 11.95 | 11.20 | 11.92 | 11.92 | 3.65% | 20,813,670 |
| Nov 19, 2025 | 11.26 | 11.55 | 11.03 | 11.50 | 11.50 | 2.86% | 19,104,440 |
| Nov 18, 2025 | 11.30 | 11.92 | 10.42 | 11.18 | 11.18 | 1.18% | 61,724,110 |
| Nov 17, 2025 | 10.08 | 11.05 | 10.05 | 11.05 | 11.05 | 9.95% | 22,012,170 |
| Nov 14, 2025 | 10.03 | 10.08 | 9.92 | 10.05 | 10.05 | 0.20% | 3,226,062 |
| Nov 13, 2025 | 10.07 | 10.25 | 10.01 | 10.03 | 10.03 | -0.10% | 5,923,385 |
| Nov 12, 2025 | 10.07 | 10.16 | 9.98 | 10.04 | 10.04 | -0.30% | 7,124,490 |
| Nov 11, 2025 | 10.28 | 10.32 | 9.82 | 10.07 | 10.07 | -2.04% | 8,704,575 |
| Nov 10, 2025 | 10.56 | 10.66 | 10.23 | 10.28 | 10.28 | -2.47% | 8,575,040 |
| Nov 7, 2025 | 11.00 | 11.15 | 10.54 | 10.54 | 10.54 | -6.73% | 14,355,780 |
| Nov 6, 2025 | 11.29 | 11.48 | 11.11 | 11.30 | 11.30 | 0.44% | 11,620,370 |
| Nov 5, 2025 | 12.03 | 12.24 | 11.24 | 11.25 | 11.25 | -3.85% | 54,006,250 |
| Nov 4, 2025 | 10.76 | 11.70 | 10.61 | 11.70 | 11.70 | 9.96% | 79,685,560 |
| Nov 3, 2025 | 10.32 | 10.87 | 10.30 | 10.64 | 10.64 | 3.40% | 11,881,680 |
| Oct 31, 2025 | 10.31 | 10.38 | 10.22 | 10.29 | 10.29 | -0.10% | 4,739,916 |
| Oct 30, 2025 | 10.18 | 10.40 | 10.18 | 10.30 | 10.30 | 1.28% | 5,324,416 |
| Oct 28, 2025 | 10.15 | 10.30 | 10.13 | 10.17 | 10.17 | -1.07% | 2,388,356 |
| Oct 27, 2025 | 10.28 | 10.69 | 10.21 | 10.28 | 10.28 | - | 7,249,066 |
| Oct 24, 2025 | 10.02 | 10.28 | 10.02 | 10.28 | 10.28 | 2.80% | 8,208,951 |
| Oct 23, 2025 | 10.08 | 10.12 | 9.97 | 10.00 | 10.00 | -0.50% | 6,465,626 |
| Oct 22, 2025 | 10.10 | 10.20 | 10.03 | 10.05 | 10.05 | -0.20% | 4,398,254 |
| Oct 21, 2025 | 10.17 | 10.19 | 10.04 | 10.07 | 10.07 | -0.98% | 3,810,711 |
| Oct 20, 2025 | 10.11 | 10.23 | 10.00 | 10.17 | 10.17 | 0.89% | 5,690,059 |
| Oct 17, 2025 | 10.40 | 10.45 | 10.00 | 10.08 | 10.08 | -3.72% | 9,657,375 |
| Oct 16, 2025 | 10.07 | 10.99 | 9.99 | 10.47 | 10.47 | 4.08% | 21,921,430 |
| Oct 15, 2025 | 10.07 | 10.21 | 9.95 | 10.06 | 10.06 | 0.10% | 4,671,943 |
| Oct 14, 2025 | 10.20 | 10.29 | 9.99 | 10.05 | 10.05 | -1.76% | 2,733,942 |
| Oct 13, 2025 | 10.32 | 10.36 | 9.82 | 10.23 | 10.23 | -1.73% | 3,651,092 |
| Oct 10, 2025 | 10.47 | 10.54 | 10.30 | 10.41 | 10.41 | -0.48% | 2,761,801 |
| Oct 9, 2025 | 10.49 | 10.75 | 10.43 | 10.46 | 10.46 | -0.10% | 8,762,965 |
| Oct 8, 2025 | 10.60 | 10.83 | 10.46 | 10.47 | 10.47 | -1.23% | 6,043,882 |
| Oct 7, 2025 | 10.44 | 10.65 | 10.36 | 10.60 | 10.60 | 1.53% | 3,159,571 |
| Oct 6, 2025 | 10.64 | 10.70 | 10.31 | 10.44 | 10.44 | -1.42% | 4,104,955 |
| Oct 3, 2025 | 10.57 | 10.74 | 10.46 | 10.59 | 10.59 | 0.28% | 4,219,478 |
| Oct 2, 2025 | 10.71 | 10.79 | 10.50 | 10.56 | 10.56 | -1.40% | 3,302,811 |
| Oct 1, 2025 | 10.66 | 10.87 | 10.51 | 10.71 | 10.71 | 0.47% | 4,200,962 |
| Sep 30, 2025 | 10.75 | 10.76 | 10.55 | 10.66 | 10.66 | -0.84% | 4,504,610 |
| Sep 29, 2025 | 10.90 | 11.03 | 10.69 | 10.75 | 10.75 | -1.74% | 4,005,464 |
| Sep 26, 2025 | 11.11 | 11.25 | 10.91 | 10.94 | 10.94 | -1.53% | 5,042,037 |
| Sep 25, 2025 | 11.25 | 11.30 | 11.06 | 11.11 | 11.11 | -0.18% | 6,251,359 |
| Sep 24, 2025 | 11.09 | 11.25 | 10.84 | 11.13 | 11.13 | 0.82% | 7,234,124 |
| Sep 23, 2025 | 11.11 | 11.28 | 11.03 | 11.04 | 11.04 | -1.95% | 6,687,551 |
| Sep 22, 2025 | 11.24 | 11.35 | 11.18 | 11.26 | 11.26 | 1.17% | 8,078,721 |
| Sep 19, 2025 | 11.07 | 11.25 | 11.03 | 11.13 | 11.13 | 0.54% | 9,041,303 |
| Sep 18, 2025 | 11.12 | 11.23 | 11.00 | 11.07 | 11.07 | -0.36% | 8,873,136 |
| Sep 17, 2025 | 11.22 | 11.28 | 11.10 | 11.11 | 11.11 | -0.71% | 7,806,475 |
| Sep 16, 2025 | 11.19 | 11.32 | 10.99 | 11.19 | 11.19 | 0.09% | 22,722,310 |
| Sep 15, 2025 | 11.18 | 11.38 | 10.91 | 11.18 | 11.18 | 2.95% | 29,656,690 |
| Sep 12, 2025 | 9.96 | 10.86 | 9.93 | 10.86 | 10.86 | 9.92% | 46,922,620 |
| Sep 11, 2025 | 10.25 | 10.41 | 9.88 | 9.88 | 9.88 | -3.14% | 4,667,120 |
| Sep 10, 2025 | 10.39 | 10.49 | 10.18 | 10.20 | 10.20 | -1.54% | 3,974,755 |
| Sep 9, 2025 | 10.40 | 10.50 | 10.32 | 10.36 | 10.36 | 0.19% | 3,415,022 |
| Sep 8, 2025 | 10.54 | 10.55 | 10.25 | 10.34 | 10.34 | -3.18% | 5,143,718 |
| Sep 5, 2025 | 10.87 | 10.89 | 10.66 | 10.68 | 10.68 | -1.39% | 5,275,530 |
| Sep 4, 2025 | 10.75 | 10.92 | 10.75 | 10.83 | 10.83 | 1.03% | 5,279,704 |
| Sep 3, 2025 | 10.90 | 10.96 | 10.60 | 10.72 | 10.72 | -1.38% | 7,552,134 |
| Sep 2, 2025 | 11.30 | 11.36 | 10.74 | 10.87 | 10.87 | -3.72% | 8,093,731 |
| Sep 1, 2025 | 11.18 | 11.57 | 11.16 | 11.29 | 11.29 | 1.35% | 9,206,241 |
| Aug 29, 2025 | 11.28 | 11.34 | 11.12 | 11.14 | 11.14 | -1.07% | 3,659,262 |
| Aug 28, 2025 | 11.24 | 11.47 | 11.20 | 11.26 | 11.26 | 0.45% | 5,515,927 |
| Aug 27, 2025 | 11.63 | 11.65 | 11.21 | 11.21 | 11.21 | -3.11% | 6,359,427 |
| Aug 26, 2025 | 11.89 | 11.90 | 11.57 | 11.57 | 11.57 | -1.95% | 9,334,410 |
| Aug 25, 2025 | 11.58 | 12.02 | 11.58 | 11.80 | 11.80 | 2.34% | 15,489,770 |
| Aug 22, 2025 | 11.63 | 11.68 | 11.38 | 11.53 | 11.53 | -0.69% | 8,887,941 |
| Aug 21, 2025 | 11.28 | 11.66 | 11.28 | 11.61 | 11.61 | 2.93% | 20,372,280 |
| Aug 20, 2025 | 11.28 | 11.42 | 11.22 | 11.28 | 11.28 | 0.09% | 13,818,270 |
| Aug 19, 2025 | 11.29 | 11.40 | 11.22 | 11.27 | 11.27 | 0.09% | 9,342,723 |
| Aug 18, 2025 | 11.25 | 11.47 | 11.21 | 11.26 | 11.26 | 0.54% | 10,618,070 |
| Aug 15, 2025 | 11.08 | 11.67 | 11.04 | 11.20 | 11.20 | 1.27% | 15,306,050 |
| Aug 14, 2025 | 11.35 | 11.39 | 11.05 | 11.06 | 11.06 | -5.71% | 16,058,060 |
| Aug 13, 2025 | 11.87 | 11.95 | 11.73 | 11.73 | 11.73 | -1.10% | 7,227,511 |
| Aug 12, 2025 | 11.87 | 12.08 | 11.80 | 11.86 | 11.86 | -0.08% | 10,307,570 |
| Aug 11, 2025 | 11.85 | 11.99 | 11.83 | 11.87 | 11.87 | 0.34% | 8,411,417 |
| Aug 8, 2025 | 12.15 | 12.16 | 11.81 | 11.83 | 11.83 | -2.39% | 10,693,560 |
| Aug 7, 2025 | 12.00 | 12.43 | 11.95 | 12.12 | 12.12 | 1.59% | 27,213,390 |
| Aug 6, 2025 | 12.10 | 12.21 | 11.84 | 11.93 | 11.93 | -0.91% | 12,052,290 |
| Aug 5, 2025 | 12.11 | 12.19 | 11.95 | 12.04 | 12.04 | 0.75% | 13,005,860 |
| Aug 4, 2025 | 11.81 | 12.10 | 11.81 | 11.95 | 11.95 | 1.53% | 12,014,750 |
| Aug 1, 2025 | 12.13 | 12.20 | 11.69 | 11.77 | 11.77 | -2.97% | 14,714,970 |
| Jul 31, 2025 | 12.09 | 12.45 | 12.00 | 12.13 | 12.13 | 1.08% | 15,767,000 |
| Jul 30, 2025 | 12.35 | 12.70 | 11.93 | 12.00 | 12.00 | -2.83% | 18,421,860 |
| Jul 29, 2025 | 12.17 | 12.93 | 12.09 | 12.35 | 12.35 | 1.40% | 51,350,440 |
| Jul 28, 2025 | 11.75 | 12.70 | 11.60 | 12.18 | 12.18 | 4.28% | 49,264,360 |
| Jul 25, 2025 | 11.51 | 11.83 | 11.41 | 11.68 | 11.68 | 1.92% | 16,051,820 |
| Jul 24, 2025 | 11.46 | 11.58 | 11.39 | 11.46 | 11.46 | 0.35% | 7,997,345 |
| Jul 23, 2025 | 11.62 | 11.66 | 11.41 | 11.42 | 11.42 | -1.64% | 8,186,064 |
| Jul 22, 2025 | 11.78 | 11.80 | 11.48 | 11.61 | 11.61 | -1.28% | 13,553,520 |
| Jul 21, 2025 | 11.58 | 11.87 | 11.58 | 11.76 | 11.76 | 1.64% | 10,193,900 |
| Jul 18, 2025 | 11.70 | 11.74 | 11.41 | 11.57 | 11.57 | -0.94% | 10,003,410 |
| Jul 17, 2025 | 11.50 | 11.78 | 11.49 | 11.68 | 11.68 | 1.83% | 8,007,887 |