Skip to main content
Aksu Enerji ve Ticaret Anonim Sirketi (IST:AKSUE)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.65
-0.50 (-3.10%)
At close: Dec 4, 2025

IST:AKSUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202516.1516.3015.5915.6515.65-3.10%186,266
Dec 3, 202516.1216.5715.7116.1516.150.62%220,299
Dec 2, 202516.3116.4216.0216.0516.05-1.59%157,631
Dec 1, 202516.3716.9915.9916.3116.31-0.43%226,539
Nov 28, 202516.5516.5516.0616.3816.38-1.03%112,795
Nov 27, 202516.6516.7316.2316.5516.55-0.78%118,081
Nov 26, 202516.8016.9916.5416.6816.68-0.71%117,324
Nov 25, 202516.6416.9916.5916.8016.800.96%355,828
Nov 24, 202516.7517.0216.3016.6416.64-0.66%165,092
Nov 21, 202516.8917.5016.5116.7516.75-1.24%153,088
Nov 20, 202516.8817.5016.5016.9616.960.47%204,746
Nov 19, 202517.0817.1616.8816.8816.88-2.14%175,282
Nov 18, 202516.6718.3316.2017.2517.253.48%327,889
Nov 17, 202516.0016.8216.0016.6716.674.19%222,336
Nov 14, 202516.4416.4415.7016.0016.00-2.68%254,565
Nov 13, 202516.6017.0016.3416.4416.44-0.96%88,085
Nov 12, 202516.7916.9016.5016.6016.60-1.13%134,651
Nov 11, 202516.9917.2416.6016.7916.79-1.18%193,067
Nov 10, 202517.0517.2516.9016.9916.99-0.88%150,236
Nov 7, 202517.1617.4916.9517.1417.14-0.17%162,423
Nov 6, 202517.2017.3916.9417.1717.17-0.75%203,604
Nov 5, 202517.4817.7417.1217.3017.30-1.20%214,224
Nov 4, 202517.3817.8217.1017.5117.511.39%273,248
Nov 3, 202517.4017.8816.9517.2717.27-1.09%412,515
Oct 31, 202517.9017.9017.1517.4617.46-2.84%203,160
Oct 30, 202517.0018.5217.0017.9717.975.83%513,151
Oct 28, 202516.8216.9816.5616.9816.980.95%83,257
Oct 27, 202516.6916.9916.3116.8216.820.78%203,816
Oct 24, 202516.4116.9016.0016.6916.691.71%346,140
Oct 23, 202516.7216.7216.3816.4116.41-1.56%259,893
Oct 22, 202516.7316.8016.5316.6716.67-0.36%119,964
Oct 21, 202516.7016.7816.4816.7316.730.18%121,271
Oct 20, 202516.5916.9216.5316.7016.701.09%110,369
Oct 17, 202516.6016.7916.4216.5216.52-0.48%145,168
Oct 16, 202516.8916.9216.6016.6016.60-1.89%170,838
Oct 15, 202516.7017.0916.7016.9216.920.42%140,038
Oct 14, 202517.0417.5016.8016.8516.85-1.23%143,727
Oct 13, 202517.5917.5916.7017.0617.06-3.01%197,679
Oct 10, 202517.3317.8417.2917.5917.59-0.34%262,492
Oct 9, 202518.0718.2917.1717.6517.65-2.22%429,903
Oct 8, 202518.3618.3917.9718.0518.05-1.53%230,502
Oct 7, 202517.7818.4816.9018.3318.333.09%244,225
Oct 6, 202518.0018.2717.5017.7817.78-0.56%269,626
Oct 3, 202517.8718.2717.7517.8817.880.06%214,152
Oct 2, 202518.0218.3317.5217.8717.87-0.83%163,513
Oct 1, 202518.0918.0917.6618.0218.02-0.44%169,350
Sep 30, 202518.2418.2417.9018.1018.10-0.98%147,010
Sep 29, 202518.5018.6117.9518.2818.28-0.92%327,675
Sep 26, 202518.8918.9017.9518.4518.45-2.84%150,453
Sep 25, 202519.0419.3918.3418.9918.99-0.26%319,921
Sep 24, 202519.2119.6119.0019.0419.04-0.88%246,565
Sep 23, 202519.7519.7519.1119.2119.21-2.73%219,855
Sep 22, 202519.2620.0019.2619.7519.75-0.90%558,288
Sep 19, 202519.5620.5019.1119.9319.931.79%636,353
Sep 18, 202519.0520.5618.8019.5819.583.38%817,008
Sep 17, 202519.1519.4518.6518.9418.94-0.94%172,599
Sep 16, 202518.5019.5018.5019.1219.120.79%344,203
Sep 15, 202517.0919.0017.0818.9718.978.71%325,474
Sep 12, 202517.6717.7517.4017.4517.45-1.25%147,995
Sep 11, 202517.9918.0017.6117.6717.67-2.11%243,172
Sep 10, 202518.2518.5017.6418.0518.05-1.10%187,649
Sep 9, 202518.4018.7518.1018.2518.25-0.82%164,323
Sep 8, 202518.9219.5018.0018.4018.40-2.75%240,706
Sep 5, 202519.5219.5218.9018.9218.92-3.07%294,341
Sep 4, 202519.3319.9919.3019.5219.52-0.91%386,880
Sep 3, 202519.3919.8519.0119.7019.700.66%242,974
Sep 2, 202520.2420.2418.5019.5719.57-3.31%568,793
Sep 1, 202520.5020.9219.9020.2420.24-1.27%440,156
Aug 29, 202520.5021.0020.0020.5020.50-458,343
Aug 28, 202520.4420.6219.7020.5020.502.19%417,289
Aug 27, 202521.1821.1820.0020.0620.06-5.38%370,404
Aug 26, 202521.0021.3020.5421.2021.20-298,144
Aug 25, 202521.1822.0020.9221.2021.20-0.47%675,432
Aug 22, 202520.3422.1019.3321.3021.304.82%963,075
Aug 21, 202518.9020.3218.8020.3220.328.20%1,237,517
Aug 20, 202519.0619.2818.5018.7818.78-1.21%439,070
Aug 19, 202520.1420.1419.0119.0119.01-3.16%523,119
Aug 18, 202518.9019.7818.9019.6319.634.64%671,689
Aug 15, 202518.0018.9817.9818.7618.760.05%304,494
Aug 14, 202517.3019.2517.3018.7518.75-0.27%182,530
Aug 13, 202518.8019.1018.7618.8018.80-2.24%290,120
Aug 12, 202520.0220.2819.0019.2319.23-3.95%791,967
Aug 11, 202518.8620.5618.3520.0220.026.15%1,426,826
Aug 8, 202518.9919.1218.6918.8618.86-0.74%294,611
Aug 7, 202518.8419.4318.4119.0019.000.85%785,065
Aug 6, 202517.9019.5017.5018.8418.845.08%1,144,767
Aug 5, 202517.0517.9916.5217.9317.936.09%637,330
Aug 4, 202517.3417.4816.8016.9016.90-2.54%420,943
Aug 1, 202517.6717.9617.0017.3417.34-1.87%374,898
Jul 31, 202517.4517.9017.2017.6717.670.80%294,793
Jul 30, 202517.9717.9717.3917.5317.53-2.45%315,708
Jul 29, 202518.1518.4017.8517.9717.97-0.99%308,903
Jul 28, 202519.0019.0018.0818.1518.15-2.00%278,866
Jul 25, 202518.7418.7418.2018.5218.52-1.23%226,113
Jul 24, 202518.4818.8717.6018.7518.751.52%287,431
Jul 23, 202518.6519.5017.8018.4718.47-0.97%302,005
Jul 22, 202517.9618.6517.5518.6518.653.84%445,208
Jul 21, 202517.5718.4116.7017.9617.962.22%604,690
Jul 18, 202517.7818.1517.2017.5717.57-1.18%333,451
Jul 17, 202516.6117.8516.5317.7817.787.04%345,698