Akenerji Elektrik Üretim A.S. (IST:AKENR)
Turkey
· Delayed Price · Currency is TRY 9.80
-0.30 (-2.97%)
At close: Mar 9, 2026
IST:AKENR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.60 | 9.99 | 9.59 | 9.80 | 9.80 | -2.97% | 5,500,665 |
| Mar 6, 2026 | 10.37 | 10.43 | 9.98 | 10.10 | 10.10 | -2.60% | 5,613,544 |
| Mar 5, 2026 | 10.29 | 10.70 | 10.29 | 10.37 | 10.37 | 1.37% | 7,116,589 |
| Mar 4, 2026 | 10.27 | 10.54 | 10.19 | 10.23 | 10.23 | 0.29% | 4,039,647 |
| Mar 3, 2026 | 10.15 | 10.64 | 10.06 | 10.20 | 10.20 | 0.89% | 7,347,962 |
| Mar 2, 2026 | 9.57 | 10.20 | 9.57 | 10.11 | 10.11 | -3.99% | 5,905,970 |
| Feb 27, 2026 | 10.67 | 10.70 | 10.46 | 10.53 | 10.53 | -0.75% | 3,507,375 |
| Feb 26, 2026 | 10.51 | 10.95 | 10.49 | 10.61 | 10.61 | 0.95% | 5,128,182 |
| Feb 25, 2026 | 10.79 | 10.80 | 10.40 | 10.51 | 10.51 | -2.59% | 4,568,501 |
| Feb 24, 2026 | 10.90 | 10.91 | 10.72 | 10.79 | 10.79 | -0.83% | 2,832,771 |
| Feb 23, 2026 | 10.73 | 11.24 | 10.73 | 10.88 | 10.88 | 1.49% | 5,838,522 |
| Feb 20, 2026 | 10.70 | 10.83 | 10.61 | 10.72 | 10.72 | 0.37% | 4,853,192 |
| Feb 19, 2026 | 11.32 | 11.40 | 10.61 | 10.68 | 10.68 | -5.57% | 8,701,646 |
| Feb 18, 2026 | 11.76 | 11.99 | 11.27 | 11.31 | 11.31 | -3.74% | 15,673,610 |
| Feb 17, 2026 | 11.58 | 12.27 | 11.47 | 11.75 | 11.75 | 2.53% | 33,075,340 |
| Feb 16, 2026 | 11.36 | 11.58 | 11.35 | 11.46 | 11.46 | 1.42% | 10,349,370 |
| Feb 13, 2026 | 11.37 | 11.41 | 11.25 | 11.30 | 11.30 | -0.18% | 8,801,838 |
| Feb 12, 2026 | 11.18 | 11.33 | 11.18 | 11.32 | 11.32 | 1.34% | 7,924,091 |
| Feb 11, 2026 | 11.29 | 11.33 | 11.13 | 11.17 | 11.17 | -1.15% | 5,918,263 |
| Feb 10, 2026 | 11.29 | 11.41 | 11.20 | 11.30 | 11.30 | 0.27% | 6,807,957 |
| Feb 9, 2026 | 11.15 | 11.50 | 11.13 | 11.27 | 11.27 | 1.81% | 13,421,550 |
| Feb 6, 2026 | 11.11 | 11.17 | 10.99 | 11.07 | 11.07 | -0.36% | 3,982,063 |
| Feb 5, 2026 | 11.11 | 11.40 | 10.75 | 11.11 | 11.11 | - | 10,415,470 |
| Feb 4, 2026 | 11.15 | 11.60 | 11.11 | 11.11 | 11.11 | 1.46% | 25,274,430 |
| Feb 3, 2026 | 10.88 | 11.06 | 10.80 | 10.95 | 10.95 | 1.01% | 6,259,252 |
| Feb 2, 2026 | 10.80 | 10.98 | 10.68 | 10.84 | 10.84 | -1.28% | 7,048,651 |
| Jan 30, 2026 | 11.16 | 11.25 | 10.95 | 10.98 | 10.98 | -1.79% | 7,649,067 |
| Jan 29, 2026 | 11.30 | 11.37 | 11.15 | 11.18 | 11.18 | -0.62% | 10,556,700 |
| Jan 28, 2026 | 11.03 | 11.29 | 10.90 | 11.25 | 11.25 | 2.18% | 12,162,450 |
| Jan 27, 2026 | 11.23 | 11.26 | 10.95 | 11.01 | 11.01 | -1.87% | 7,899,643 |
| Jan 26, 2026 | 11.30 | 11.45 | 11.14 | 11.22 | 11.22 | 0.81% | 7,905,298 |
| Jan 23, 2026 | 10.98 | 11.23 | 10.95 | 11.13 | 11.13 | 1.64% | 9,157,069 |
| Jan 22, 2026 | 10.80 | 11.01 | 10.80 | 10.95 | 10.95 | 1.58% | 6,289,054 |
| Jan 21, 2026 | 10.98 | 11.01 | 10.74 | 10.78 | 10.78 | -1.82% | 6,802,127 |
| Jan 20, 2026 | 11.12 | 11.18 | 10.95 | 10.98 | 10.98 | -1.35% | 6,207,472 |
| Jan 19, 2026 | 11.15 | 11.31 | 11.13 | 11.13 | 11.13 | 0.27% | 8,333,515 |
| Jan 16, 2026 | 11.10 | 11.26 | 10.86 | 11.10 | 11.10 | 0.36% | 7,795,135 |
| Jan 15, 2026 | 11.05 | 11.14 | 10.69 | 11.06 | 11.06 | 0.36% | 6,373,424 |
| Jan 14, 2026 | 11.17 | 11.25 | 10.99 | 11.02 | 11.02 | -1.17% | 7,154,715 |
| Jan 13, 2026 | 11.20 | 11.22 | 11.05 | 11.15 | 11.15 | 0.27% | 5,490,828 |
| Jan 12, 2026 | 11.15 | 11.40 | 11.10 | 11.12 | 11.12 | 1.55% | 7,444,126 |
| Jan 9, 2026 | 11.41 | 11.54 | 10.95 | 10.95 | 10.95 | -3.61% | 8,287,273 |
| Jan 8, 2026 | 11.16 | 11.65 | 11.12 | 11.36 | 11.36 | 1.79% | 14,741,630 |
| Jan 7, 2026 | 11.46 | 11.54 | 11.15 | 11.16 | 11.16 | -2.62% | 7,181,214 |
| Jan 6, 2026 | 11.31 | 11.77 | 11.27 | 11.46 | 11.46 | 1.33% | 12,816,830 |
| Jan 5, 2026 | 11.29 | 11.51 | 11.19 | 11.31 | 11.31 | 0.18% | 9,975,058 |
| Jan 2, 2026 | 11.29 | 11.38 | 11.24 | 11.29 | 11.29 | 0.18% | 5,369,271 |
| Dec 31, 2025 | 11.37 | 11.44 | 11.25 | 11.27 | 11.27 | -0.88% | 5,269,807 |
| Dec 30, 2025 | 11.57 | 11.66 | 10.76 | 11.37 | 11.37 | -1.73% | 11,798,180 |
| Dec 29, 2025 | 11.88 | 12.06 | 11.56 | 11.57 | 11.57 | -2.77% | 9,260,620 |
| Dec 26, 2025 | 11.67 | 12.20 | 11.44 | 11.90 | 11.90 | 1.97% | 19,313,980 |
| Dec 25, 2025 | 11.82 | 12.10 | 11.50 | 11.67 | 11.67 | -1.10% | 8,248,788 |
| Dec 24, 2025 | 11.73 | 12.29 | 11.72 | 11.80 | 11.80 | 0.68% | 22,564,140 |
| Dec 23, 2025 | 11.20 | 12.04 | 11.03 | 11.72 | 11.72 | 4.64% | 23,819,460 |
| Dec 22, 2025 | 11.40 | 11.43 | 11.03 | 11.20 | 11.20 | -1.50% | 8,193,897 |
| Dec 19, 2025 | 11.42 | 12.10 | 11.27 | 11.37 | 11.37 | -0.09% | 24,801,227 |
| Dec 18, 2025 | 11.55 | 11.73 | 11.32 | 11.38 | 11.38 | -1.47% | 12,078,370 |
| Dec 17, 2025 | 12.20 | 12.26 | 11.55 | 11.55 | 11.55 | -5.33% | 15,876,710 |
| Dec 16, 2025 | 12.27 | 12.87 | 11.73 | 12.20 | 12.20 | -0.81% | 35,681,620 |
| Dec 15, 2025 | 12.72 | 13.20 | 12.17 | 12.30 | 12.30 | -0.16% | 56,123,970 |
| Dec 12, 2025 | 11.20 | 12.32 | 11.20 | 12.32 | 12.32 | 10.00% | 57,258,970 |
| Dec 11, 2025 | 10.61 | 11.62 | 10.48 | 11.20 | 11.20 | 5.96% | 41,839,610 |
| Dec 10, 2025 | 10.69 | 10.82 | 10.56 | 10.57 | 10.57 | -1.03% | 5,750,297 |
| Dec 9, 2025 | 10.76 | 10.82 | 10.65 | 10.68 | 10.68 | -0.65% | 7,649,976 |
| Dec 8, 2025 | 10.88 | 10.96 | 10.75 | 10.75 | 10.75 | -1.19% | 6,751,177 |
| Dec 5, 2025 | 10.71 | 11.14 | 10.56 | 10.88 | 10.88 | 0.93% | 13,059,010 |
| 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 |