Aksa Enerji Üretim A.S. (IST:AKSEN)
Turkey
· Delayed Price · Currency is TRY 62.25
-0.20 (-0.32%)
Dec 5, 2025, 6:09 PM GMT+3
Aksa Enerji Üretim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.60 | 63.60 | 60.30 | 62.25 | 62.25 | -0.32% | 13,122,760 |
| Dec 4, 2025 | 60.90 | 64.10 | 60.40 | 62.45 | 62.45 | 2.88% | 18,640,600 |
| Dec 3, 2025 | 61.30 | 63.00 | 60.15 | 60.70 | 60.70 | -0.98% | 18,279,170 |
| Dec 2, 2025 | 55.75 | 61.30 | 55.50 | 61.30 | 61.30 | 9.96% | 22,407,470 |
| Dec 1, 2025 | 52.60 | 55.75 | 51.30 | 55.75 | 55.75 | 5.79% | 11,177,440 |
| Nov 28, 2025 | 52.80 | 54.05 | 52.50 | 52.70 | 52.70 | -0.57% | 8,956,453 |
| Nov 27, 2025 | 51.30 | 53.00 | 50.85 | 53.00 | 53.00 | 3.92% | 7,734,170 |
| Nov 26, 2025 | 51.30 | 51.70 | 50.65 | 51.00 | 51.00 | -0.39% | 4,170,867 |
| Nov 25, 2025 | 52.70 | 53.10 | 51.00 | 51.20 | 51.20 | -1.92% | 6,710,635 |
| Nov 24, 2025 | 53.40 | 53.65 | 51.95 | 52.20 | 52.20 | -2.25% | 5,971,361 |
| Nov 21, 2025 | 53.75 | 54.65 | 52.95 | 53.40 | 53.40 | -0.93% | 6,170,765 |
| Nov 20, 2025 | 53.90 | 55.25 | 53.15 | 53.90 | 53.90 | 0.94% | 11,308,430 |
| Nov 19, 2025 | 52.30 | 53.90 | 51.85 | 53.40 | 53.40 | 2.50% | 8,789,298 |
| Nov 18, 2025 | 51.00 | 52.65 | 50.35 | 52.10 | 52.10 | 2.16% | 5,710,754 |
| Nov 17, 2025 | 50.20 | 52.40 | 50.20 | 51.00 | 51.00 | 1.19% | 12,624,590 |
| Nov 14, 2025 | 53.50 | 53.90 | 49.66 | 50.40 | 50.40 | -5.79% | 9,394,919 |
| Nov 13, 2025 | 52.40 | 54.10 | 51.40 | 53.50 | 53.50 | 2.69% | 9,180,778 |
| Nov 12, 2025 | 53.00 | 53.15 | 50.95 | 52.10 | 52.10 | 0.58% | 9,265,493 |
| Nov 11, 2025 | 54.05 | 54.50 | 51.35 | 51.80 | 51.80 | -5.39% | 15,788,460 |
| Nov 10, 2025 | 56.30 | 57.05 | 54.75 | 54.75 | 54.75 | -2.67% | 8,518,784 |
| Nov 7, 2025 | 56.50 | 58.10 | 54.80 | 56.25 | 56.25 | -0.35% | 16,129,200 |
| Nov 6, 2025 | 56.20 | 57.35 | 56.10 | 56.45 | 56.45 | 0.44% | 7,354,304 |
| Nov 5, 2025 | 57.40 | 57.60 | 55.65 | 56.20 | 56.20 | -2.26% | 12,887,910 |
| Nov 4, 2025 | 55.00 | 57.60 | 54.50 | 57.50 | 57.50 | 5.02% | 27,256,120 |
| Nov 3, 2025 | 52.65 | 55.85 | 51.60 | 54.75 | 54.75 | 5.29% | 21,905,720 |
| Oct 31, 2025 | 49.50 | 52.20 | 49.08 | 52.00 | 52.00 | 5.65% | 21,113,760 |
| Oct 30, 2025 | 49.10 | 51.00 | 49.00 | 49.22 | 49.22 | 1.53% | 21,237,030 |
| Oct 28, 2025 | 48.00 | 48.98 | 48.00 | 48.48 | 48.48 | 1.00% | 5,194,489 |
| Oct 27, 2025 | 48.00 | 48.88 | 47.68 | 48.00 | 48.00 | - | 12,010,040 |
| Oct 24, 2025 | 48.30 | 49.04 | 47.44 | 48.00 | 48.00 | -0.04% | 15,419,750 |
| Oct 23, 2025 | 48.22 | 49.66 | 47.80 | 48.02 | 48.02 | -0.25% | 15,563,410 |
| Oct 22, 2025 | 48.20 | 49.82 | 47.46 | 48.14 | 48.14 | 0.08% | 14,087,640 |
| Oct 21, 2025 | 49.18 | 49.90 | 47.40 | 48.10 | 48.10 | -1.56% | 12,511,680 |
| Oct 20, 2025 | 48.76 | 49.94 | 46.34 | 48.86 | 48.86 | 0.58% | 22,522,150 |
| Oct 17, 2025 | 48.34 | 50.25 | 47.30 | 48.58 | 48.58 | -0.12% | 19,412,040 |
| Oct 16, 2025 | 48.34 | 50.15 | 47.06 | 48.64 | 48.64 | 1.08% | 24,268,400 |
| Oct 15, 2025 | 44.76 | 48.40 | 44.38 | 48.12 | 48.12 | 7.55% | 19,619,020 |
| Oct 14, 2025 | 45.24 | 45.60 | 44.32 | 44.74 | 44.74 | -0.45% | 10,876,790 |
| Oct 13, 2025 | 44.18 | 47.18 | 43.50 | 44.94 | 44.94 | 1.72% | 23,435,280 |
| Oct 10, 2025 | 41.40 | 45.16 | 41.38 | 44.18 | 44.18 | 6.82% | 23,930,400 |
| Oct 9, 2025 | 39.32 | 41.72 | 39.26 | 41.36 | 41.36 | 6.05% | 15,226,690 |
| Oct 8, 2025 | 40.60 | 41.00 | 38.84 | 39.00 | 39.00 | -3.42% | 11,187,010 |
| Oct 7, 2025 | 36.96 | 40.64 | 36.96 | 40.38 | 40.38 | 9.25% | 22,843,130 |
| Oct 6, 2025 | 37.64 | 38.00 | 36.96 | 36.96 | 36.96 | -1.81% | 4,970,424 |
| Oct 3, 2025 | 39.62 | 39.76 | 37.64 | 37.64 | 37.64 | -4.27% | 5,641,745 |
| Oct 2, 2025 | 38.72 | 39.50 | 38.12 | 39.32 | 39.32 | 1.81% | 12,983,290 |
| Oct 1, 2025 | 37.50 | 39.18 | 37.44 | 38.62 | 38.62 | 3.59% | 9,118,223 |
| Sep 30, 2025 | 36.44 | 37.94 | 36.18 | 37.28 | 37.28 | 2.36% | 14,086,140 |
| Sep 29, 2025 | 37.80 | 37.80 | 36.36 | 36.42 | 36.42 | -5.25% | 8,647,165 |
| Sep 26, 2025 | 39.80 | 39.80 | 38.22 | 38.44 | 38.44 | -3.56% | 3,982,966 |
| Sep 25, 2025 | 40.30 | 40.44 | 39.46 | 39.86 | 39.86 | -0.55% | 4,040,097 |
| Sep 24, 2025 | 39.30 | 40.58 | 38.30 | 40.08 | 40.08 | 2.51% | 6,638,149 |
| Sep 23, 2025 | 39.28 | 39.76 | 38.86 | 39.10 | 39.10 | -1.01% | 4,100,095 |
| Sep 22, 2025 | 39.62 | 39.76 | 39.10 | 39.50 | 39.50 | 1.49% | 5,201,425 |
| Sep 19, 2025 | 38.54 | 39.02 | 38.14 | 38.92 | 38.92 | 1.46% | 3,858,335 |
| Sep 18, 2025 | 38.88 | 39.30 | 38.36 | 38.36 | 38.36 | -0.83% | 4,536,005 |
| Sep 17, 2025 | 39.22 | 39.48 | 38.58 | 38.68 | 38.68 | -1.38% | 3,816,149 |
| Sep 16, 2025 | 39.00 | 39.46 | 38.54 | 39.22 | 39.22 | 0.93% | 5,642,118 |
| Sep 15, 2025 | 37.48 | 39.00 | 36.62 | 38.86 | 38.86 | 3.68% | 8,874,731 |
| Sep 12, 2025 | 36.44 | 37.50 | 36.22 | 37.48 | 37.48 | 2.97% | 7,747,683 |
| Sep 11, 2025 | 36.50 | 37.06 | 36.14 | 36.40 | 36.40 | 0.44% | 5,920,106 |
| Sep 10, 2025 | 35.80 | 36.60 | 35.80 | 36.24 | 36.24 | 1.91% | 3,159,139 |
| Sep 9, 2025 | 35.70 | 36.50 | 35.42 | 35.56 | 35.56 | -0.28% | 4,213,136 |
| Sep 8, 2025 | 35.90 | 36.26 | 35.36 | 35.66 | 35.66 | -1.93% | 3,026,485 |
| Sep 5, 2025 | 37.22 | 37.30 | 36.02 | 36.36 | 36.36 | -1.41% | 7,236,356 |
| Sep 4, 2025 | 36.94 | 38.04 | 36.56 | 36.88 | 36.88 | 0.22% | 9,950,174 |
| Sep 3, 2025 | 37.22 | 37.50 | 36.46 | 36.80 | 36.80 | -1.13% | 5,484,544 |
| Sep 2, 2025 | 39.30 | 39.68 | 36.50 | 37.22 | 37.22 | -4.81% | 8,554,754 |
| Sep 1, 2025 | 39.38 | 39.92 | 39.00 | 39.10 | 39.10 | 1.30% | 6,298,090 |
| Aug 29, 2025 | 39.16 | 39.42 | 38.46 | 38.60 | 38.60 | -1.18% | 6,551,621 |
| Aug 28, 2025 | 40.08 | 40.30 | 39.04 | 39.06 | 39.06 | -2.54% | 6,109,521 |
| Aug 27, 2025 | 40.74 | 41.12 | 39.88 | 40.08 | 40.08 | -1.57% | 5,972,703 |
| Aug 26, 2025 | 41.76 | 41.92 | 40.16 | 40.72 | 40.72 | -2.40% | 6,566,309 |
| Aug 25, 2025 | 42.22 | 42.86 | 41.56 | 41.72 | 41.72 | -0.90% | 6,760,852 |
| Aug 22, 2025 | 42.22 | 42.28 | 41.46 | 42.10 | 42.10 | - | 5,490,567 |
| Aug 21, 2025 | 42.70 | 42.98 | 41.80 | 42.10 | 42.10 | -1.27% | 7,276,750 |
| Aug 20, 2025 | 43.10 | 43.14 | 41.92 | 42.64 | 42.64 | -1.02% | 4,857,633 |
| Aug 19, 2025 | 43.62 | 43.68 | 42.84 | 43.08 | 43.08 | -1.24% | 3,761,476 |
| Aug 18, 2025 | 43.08 | 43.74 | 42.52 | 43.62 | 43.62 | 1.63% | 4,518,135 |
| Aug 15, 2025 | 42.20 | 43.20 | 41.86 | 42.92 | 42.92 | 2.53% | 4,649,321 |
| Aug 14, 2025 | 41.84 | 43.02 | 41.72 | 41.86 | 41.86 | -0.10% | 4,498,934 |
| Aug 13, 2025 | 42.10 | 42.32 | 41.80 | 41.90 | 41.90 | -0.48% | 2,190,286 |
| Aug 12, 2025 | 41.64 | 42.68 | 41.38 | 42.10 | 42.10 | 1.10% | 5,595,726 |
| Aug 11, 2025 | 41.78 | 42.18 | 41.24 | 41.64 | 41.64 | -0.53% | 3,218,284 |
| Aug 8, 2025 | 42.40 | 42.70 | 41.10 | 41.86 | 41.86 | -2.52% | 7,586,840 |
| Aug 7, 2025 | 42.66 | 43.32 | 42.64 | 42.94 | 42.94 | -0.14% | 3,532,344 |
| Aug 6, 2025 | 42.34 | 43.10 | 41.70 | 43.00 | 43.00 | 1.75% | 4,779,374 |
| Aug 5, 2025 | 41.86 | 42.70 | 41.78 | 42.26 | 42.26 | 1.39% | 3,953,034 |
| Aug 4, 2025 | 41.44 | 41.96 | 41.04 | 41.68 | 41.68 | 0.82% | 4,307,486 |
| Aug 1, 2025 | 39.84 | 41.34 | 39.84 | 41.34 | 41.34 | 3.77% | 6,790,474 |
| Jul 31, 2025 | 39.58 | 40.62 | 39.20 | 39.84 | 39.84 | 0.71% | 5,725,767 |
| Jul 30, 2025 | 38.68 | 40.30 | 38.60 | 39.56 | 39.56 | 2.28% | 7,454,345 |
| Jul 29, 2025 | 38.08 | 38.96 | 37.72 | 38.68 | 38.68 | 2.38% | 4,419,123 |
| Jul 28, 2025 | 38.20 | 39.18 | 37.56 | 37.78 | 37.78 | -0.53% | 7,190,433 |
| Jul 25, 2025 | 37.62 | 38.30 | 37.30 | 37.98 | 37.98 | 0.69% | 2,765,880 |
| Jul 24, 2025 | 37.04 | 38.42 | 37.02 | 37.72 | 37.72 | 2.00% | 5,375,750 |
| Jul 23, 2025 | 36.88 | 37.40 | 36.20 | 36.98 | 36.98 | 0.43% | 5,454,059 |
| Jul 22, 2025 | 36.72 | 37.20 | 36.32 | 36.82 | 36.82 | 0.27% | 4,871,243 |
| Jul 21, 2025 | 36.44 | 37.22 | 36.44 | 36.72 | 36.72 | 0.82% | 2,662,614 |
| Jul 18, 2025 | 36.60 | 36.90 | 36.24 | 36.42 | 36.42 | 0.05% | 3,327,388 |