Aksa Enerji Üretim A.S. (IST:AKSEN)
Turkey
· Delayed Price · Currency is TRY 83.70
+0.65 (0.78%)
Apr 29, 2026, 2:55 PM GMT+3
Aksa Enerji Üretim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.05 | 85.10 | 83.35 | 83.45 | - | -0.71% | 2,459,030 |
| Apr 27, 2026 | 81.55 | 84.95 | 81.50 | 84.05 | 84.05 | 3.45% | 8,078,118 |
| Apr 24, 2026 | 79.05 | 81.60 | 79.05 | 81.25 | 81.25 | 2.85% | 6,176,923 |
| Apr 22, 2026 | 80.50 | 81.20 | 78.70 | 79.00 | 79.00 | -1.19% | 5,110,654 |
| Apr 21, 2026 | 79.95 | 81.95 | 78.60 | 79.95 | 79.95 | 0.57% | 7,238,177 |
| Apr 20, 2026 | 80.10 | 81.80 | 79.50 | 79.50 | 79.50 | -0.75% | 6,780,827 |
| Apr 17, 2026 | 81.80 | 82.95 | 78.55 | 80.10 | 80.10 | -1.60% | 10,501,610 |
| Apr 16, 2026 | 83.00 | 83.00 | 81.20 | 81.40 | 81.40 | -0.91% | 3,313,944 |
| Apr 15, 2026 | 84.20 | 84.40 | 82.00 | 82.15 | 82.15 | -1.85% | 3,920,256 |
| Apr 14, 2026 | 83.50 | 84.75 | 82.05 | 83.70 | 83.70 | 0.90% | 8,792,374 |
| Apr 13, 2026 | 81.60 | 83.20 | 80.55 | 82.95 | 82.95 | 2.03% | 6,877,402 |
| Apr 10, 2026 | 81.25 | 82.15 | 79.60 | 81.30 | 81.30 | 0.18% | 7,637,258 |
| Apr 9, 2026 | 82.00 | 82.65 | 80.55 | 81.15 | 81.15 | -0.67% | 3,848,809 |
| Apr 8, 2026 | 81.10 | 83.45 | 81.05 | 81.70 | 81.70 | 2.90% | 8,096,181 |
| Apr 7, 2026 | 80.60 | 81.15 | 78.45 | 79.40 | 79.40 | -1.31% | 3,831,918 |
| Apr 6, 2026 | 78.65 | 81.30 | 78.50 | 80.45 | 80.45 | 2.94% | 7,611,877 |
| Apr 3, 2026 | 78.85 | 79.80 | 77.65 | 78.15 | 78.15 | -0.57% | 3,341,471 |
| Apr 2, 2026 | 77.95 | 79.85 | 77.50 | 78.60 | 78.60 | 0.13% | 4,522,415 |
| Apr 1, 2026 | 78.00 | 81.45 | 77.60 | 78.50 | 78.50 | 1.82% | 19,182,360 |
| Mar 31, 2026 | 79.00 | 79.65 | 76.90 | 77.10 | 77.10 | -2.10% | 10,929,920 |
| Mar 30, 2026 | 71.70 | 78.75 | 70.55 | 78.75 | 78.75 | 9.99% | 14,807,180 |
| Mar 27, 2026 | 75.30 | 75.40 | 71.55 | 71.60 | 71.60 | -4.15% | 7,059,292 |
| Mar 26, 2026 | 76.50 | 76.60 | 74.50 | 74.70 | 74.70 | -2.35% | 3,571,627 |
| Mar 25, 2026 | 75.50 | 78.10 | 75.50 | 76.50 | 76.50 | 2.27% | 5,924,668 |
| Mar 24, 2026 | 76.00 | 77.20 | 74.55 | 74.80 | 74.80 | -1.64% | 4,724,550 |
| Mar 23, 2026 | 76.75 | 77.30 | 74.35 | 76.05 | 76.05 | -2.44% | 7,918,883 |
| Mar 19, 2026 | 77.75 | 78.80 | 77.00 | 77.95 | 77.95 | -0.06% | 2,610,874 |
| Mar 18, 2026 | 79.35 | 81.25 | 77.35 | 78.00 | 78.00 | -1.58% | 5,076,479 |
| Mar 17, 2026 | 76.35 | 79.45 | 76.25 | 79.25 | 79.25 | 4.00% | 5,682,641 |
| Mar 16, 2026 | 78.05 | 78.50 | 74.70 | 76.20 | 76.20 | -1.74% | 7,315,572 |
| Mar 13, 2026 | 78.60 | 80.30 | 77.00 | 77.55 | 77.55 | -1.21% | 9,321,184 |
| Mar 12, 2026 | 72.10 | 78.60 | 71.20 | 78.50 | 78.50 | 8.95% | 16,404,911 |
| Mar 11, 2026 | 72.50 | 73.35 | 70.85 | 72.05 | 72.05 | 0.21% | 7,725,294 |
| Mar 10, 2026 | 68.25 | 71.90 | 68.25 | 71.90 | 71.90 | 7.31% | 13,783,210 |
| Mar 9, 2026 | 68.05 | 68.65 | 65.95 | 67.00 | 67.00 | -1.54% | 6,764,708 |
| Mar 6, 2026 | 69.20 | 70.15 | 66.75 | 68.05 | 68.05 | 0.29% | 9,239,875 |
| Mar 5, 2026 | 67.65 | 69.20 | 67.35 | 67.85 | 67.85 | 1.19% | 4,923,778 |
| Mar 4, 2026 | 65.70 | 68.35 | 65.50 | 67.05 | 67.05 | 2.05% | 7,485,020 |
| Mar 3, 2026 | 67.00 | 68.75 | 65.50 | 65.70 | 65.70 | -1.50% | 10,510,780 |
| Mar 2, 2026 | 62.90 | 69.80 | 62.75 | 66.70 | 66.70 | -0.67% | 17,812,000 |
| Feb 27, 2026 | 69.80 | 72.25 | 66.05 | 67.15 | 67.15 | -3.73% | 19,877,640 |
| Feb 26, 2026 | 69.10 | 70.65 | 68.70 | 69.75 | 69.75 | 0.94% | 4,105,553 |
| Feb 25, 2026 | 70.30 | 70.40 | 68.10 | 69.10 | 69.10 | -0.72% | 4,843,348 |
| Feb 24, 2026 | 70.00 | 70.45 | 68.75 | 69.60 | 69.60 | -0.36% | 5,459,185 |
| Feb 23, 2026 | 71.05 | 72.50 | 69.80 | 69.85 | 69.85 | -1.06% | 5,923,257 |
| Feb 20, 2026 | 68.35 | 71.40 | 68.15 | 70.60 | 70.60 | 3.44% | 6,893,884 |
| Feb 19, 2026 | 71.00 | 71.05 | 67.75 | 68.25 | 68.25 | -3.74% | 6,748,691 |
| Feb 18, 2026 | 71.70 | 73.10 | 70.70 | 70.90 | 70.90 | -1.25% | 8,647,761 |
| Feb 17, 2026 | 71.35 | 72.55 | 71.05 | 71.80 | 71.80 | 0.63% | 5,112,823 |
| Feb 16, 2026 | 72.05 | 73.40 | 71.05 | 71.35 | 71.35 | -0.49% | 7,353,032 |
| Feb 13, 2026 | 72.60 | 73.20 | 71.00 | 71.70 | 71.70 | -1.10% | 4,756,875 |
| Feb 12, 2026 | 70.10 | 73.15 | 69.65 | 72.50 | 72.50 | 3.57% | 7,572,745 |
| Feb 11, 2026 | 69.45 | 70.40 | 68.45 | 70.00 | 70.00 | 0.79% | 5,077,523 |
| Feb 10, 2026 | 68.30 | 70.25 | 67.95 | 69.45 | 69.45 | 1.68% | 9,381,556 |
| Feb 9, 2026 | 67.95 | 70.05 | 67.95 | 68.30 | 68.30 | 1.19% | 6,744,944 |
| Feb 6, 2026 | 71.25 | 71.25 | 66.60 | 67.50 | 67.50 | -4.53% | 10,180,430 |
| Feb 5, 2026 | 74.10 | 74.20 | 70.40 | 70.70 | 70.70 | -4.46% | 6,927,924 |
| Feb 4, 2026 | 74.60 | 76.10 | 73.85 | 74.00 | 74.00 | 0.27% | 10,615,710 |
| Feb 3, 2026 | 73.60 | 74.80 | 73.40 | 73.80 | 73.80 | 1.17% | 8,130,178 |
| Feb 2, 2026 | 72.90 | 74.90 | 71.10 | 72.95 | 72.95 | -1.02% | 10,433,320 |
| Jan 30, 2026 | 73.70 | 75.10 | 72.70 | 73.70 | 73.70 | 0.27% | 7,782,936 |
| Jan 29, 2026 | 74.15 | 75.10 | 72.80 | 73.50 | 73.50 | -0.20% | 8,741,446 |
| Jan 28, 2026 | 71.10 | 74.30 | 71.10 | 73.65 | 73.65 | 3.73% | 11,524,860 |
| Jan 27, 2026 | 69.60 | 71.80 | 69.60 | 71.00 | 71.00 | 2.16% | 9,134,442 |
| Jan 26, 2026 | 70.00 | 70.30 | 68.60 | 69.50 | 69.50 | -0.14% | 8,206,717 |
| Jan 23, 2026 | 70.65 | 71.00 | 69.50 | 69.60 | 69.60 | -1.07% | 5,473,001 |
| Jan 22, 2026 | 71.25 | 71.95 | 69.70 | 70.35 | 70.35 | -0.21% | 9,592,272 |
| Jan 21, 2026 | 67.75 | 71.05 | 66.85 | 70.50 | 70.50 | 4.44% | 10,867,340 |
| Jan 20, 2026 | 69.15 | 69.25 | 67.50 | 67.50 | 67.50 | -1.82% | 4,613,754 |
| Jan 19, 2026 | 69.25 | 70.60 | 67.40 | 68.75 | 68.75 | -0.22% | 12,051,700 |
| Jan 16, 2026 | 68.60 | 69.70 | 68.45 | 68.90 | 68.90 | 0.51% | 6,703,455 |
| Jan 15, 2026 | 67.60 | 69.50 | 67.15 | 68.55 | 68.55 | 1.71% | 6,466,265 |
| Jan 14, 2026 | 68.55 | 69.40 | 67.30 | 67.40 | 67.40 | -1.46% | 11,899,840 |
| Jan 13, 2026 | 69.20 | 69.65 | 67.80 | 68.40 | 68.40 | -0.29% | 8,486,104 |
| Jan 12, 2026 | 66.95 | 69.15 | 65.80 | 68.60 | 68.60 | 2.85% | 9,847,303 |
| Jan 9, 2026 | 69.00 | 69.20 | 66.70 | 66.70 | 66.70 | -3.12% | 5,837,448 |
| Jan 8, 2026 | 69.45 | 69.85 | 67.60 | 68.85 | 68.85 | -0.94% | 6,729,562 |
| Jan 7, 2026 | 68.75 | 69.90 | 67.95 | 69.50 | 69.50 | 1.39% | 7,115,271 |
| Jan 6, 2026 | 67.55 | 69.15 | 67.55 | 68.55 | 68.55 | 1.56% | 5,269,477 |
| Jan 5, 2026 | 68.90 | 69.45 | 67.35 | 67.50 | 67.50 | -2.03% | 8,818,076 |
| Jan 2, 2026 | 71.50 | 71.75 | 68.90 | 68.90 | 68.90 | -4.97% | 13,543,310 |
| Dec 31, 2025 | 69.45 | 75.00 | 68.30 | 72.50 | 72.50 | 4.39% | 17,088,850 |
| Dec 30, 2025 | 66.55 | 70.05 | 65.90 | 69.45 | 69.45 | 4.36% | 13,114,580 |
| Dec 29, 2025 | 68.80 | 70.05 | 66.55 | 66.55 | 66.55 | -2.13% | 9,278,474 |
| Dec 26, 2025 | 64.10 | 69.05 | 63.70 | 68.00 | 68.00 | 6.08% | 18,117,280 |
| Dec 25, 2025 | 65.50 | 66.15 | 64.10 | 64.10 | 64.10 | -1.31% | 5,816,594 |
| Dec 24, 2025 | 63.00 | 67.05 | 62.65 | 64.95 | 64.95 | 3.75% | 20,912,348 |
| Dec 23, 2025 | 61.00 | 62.85 | 60.70 | 62.60 | 62.60 | 2.62% | 8,028,601 |
| Dec 22, 2025 | 59.95 | 61.70 | 59.40 | 61.00 | 61.00 | 2.43% | 7,648,816 |
| Dec 19, 2025 | 61.95 | 62.55 | 59.55 | 59.55 | 59.55 | -3.72% | 6,895,408 |
| Dec 18, 2025 | 60.10 | 62.70 | 59.30 | 61.85 | 61.85 | 3.43% | 10,559,630 |
| Dec 17, 2025 | 61.00 | 62.35 | 59.70 | 59.80 | 59.80 | -1.64% | 6,878,667 |
| Dec 16, 2025 | 60.70 | 61.75 | 60.65 | 60.80 | 60.80 | 0.16% | 5,262,075 |
| Dec 15, 2025 | 60.90 | 61.50 | 58.70 | 60.70 | 60.70 | -0.41% | 7,530,486 |
| Dec 12, 2025 | 62.60 | 62.60 | 60.55 | 60.95 | 60.95 | -2.09% | 7,338,149 |
| Dec 11, 2025 | 61.45 | 62.45 | 61.00 | 62.25 | 62.25 | 1.47% | 5,667,491 |
| Dec 10, 2025 | 62.50 | 63.80 | 61.10 | 61.35 | 61.35 | -1.60% | 7,084,545 |
| Dec 9, 2025 | 61.50 | 63.00 | 60.35 | 62.35 | 62.35 | 1.38% | 9,205,344 |
| Dec 8, 2025 | 62.25 | 63.05 | 61.30 | 61.50 | 61.50 | -1.20% | 7,590,668 |
| Dec 5, 2025 | 62.60 | 63.60 | 60.30 | 62.25 | 62.25 | -0.32% | 13,122,760 |