Skip to main content
Aksu Enerji ve Ticaret Anonim Sirketi (IST:AKSUE)
Turkey flag Turkey · Delayed Price · Currency is TRY
32.30
-0.60 (-1.82%)
Last updated: Apr 29, 2026, 2:06 PM GMT+3

IST:AKSUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202633.0033.4633.0033.28-1.16%12,314
Apr 28, 202634.0835.1032.7232.9032.90-3.46%2,477,915
Apr 27, 202636.4037.6033.2434.0834.08-7.44%5,270,364
Apr 24, 202637.1437.3036.6836.8236.82-0.49%2,477,730
Apr 22, 202636.5238.7436.5237.0037.001.48%2,642,312
Apr 21, 202636.2237.0436.2236.4636.46-1.51%1,974,780
Apr 20, 202636.5037.4433.3037.0237.020.05%6,304,998
Apr 17, 202636.3637.3635.8037.0037.00-0.38%4,027,080
Apr 16, 202637.5038.2635.8837.1437.14-0.64%3,690,789
Apr 15, 202636.3438.8035.5037.3837.382.86%4,572,431
Apr 14, 202634.2836.4634.0636.3436.346.95%3,516,043
Apr 13, 202632.1033.9831.8233.9833.985.86%2,268,040
Apr 10, 202631.3832.9031.0232.1032.102.29%3,328,404
Apr 9, 202631.6232.0230.2831.3831.382.55%1,874,451
Apr 8, 202629.6031.8029.4430.6030.604.94%1,994,542
Apr 7, 202629.6229.9628.7829.1629.16-1.42%1,517,712
Apr 6, 202628.8830.1828.7629.5829.581.02%1,407,373
Apr 3, 202629.4031.2629.1829.2829.28-0.41%2,589,818
Apr 2, 202628.8229.5628.5229.4029.401.38%1,849,146
Apr 1, 202628.6829.1427.7029.0029.001.12%3,191,605
Mar 31, 202627.8229.4427.7228.6828.683.91%3,967,448
Mar 30, 202627.2828.4026.7027.6027.601.47%1,799,094
Mar 27, 202628.7028.7026.6827.2027.20-3.55%1,897,979
Mar 26, 202628.8029.1828.0628.2028.20-1.74%1,047,684
Mar 25, 202628.3028.9227.8428.7028.701.56%1,789,655
Mar 24, 202629.1229.2028.0628.2628.26-2.95%1,063,145
Mar 23, 202628.3029.5028.0429.1229.122.75%3,369,575
Mar 19, 202628.0028.4427.9828.3428.340.71%596,551
Mar 18, 202628.7428.8027.6628.1428.14-2.09%2,012,467
Mar 17, 202628.9629.1028.2428.7428.74-0.14%2,250,277
Mar 16, 202628.3629.0628.1028.7828.780.63%2,262,898
Mar 13, 202628.9828.9828.2228.6028.60-0.76%898,896
Mar 12, 202628.7629.2228.0028.8228.820.28%2,806,584
Mar 11, 202628.7029.5627.9828.7428.740.14%2,754,764
Mar 10, 202627.2428.7826.8028.7028.706.38%4,909,588
Mar 9, 202626.2427.2025.6026.9826.982.82%2,176,048
Mar 6, 202626.6027.5626.1226.2426.24-1.87%2,321,536
Mar 5, 202628.2028.3025.5026.7426.74-3.95%4,936,162
Mar 4, 202626.4028.5025.6827.8427.844.90%5,510,723
Mar 3, 202625.9626.9224.7626.5426.540.38%5,150,689
Mar 2, 202624.3027.7224.2026.4426.443.36%5,121,420
Feb 27, 202624.2425.7824.2025.5825.584.32%3,669,476
Feb 26, 202624.0025.8623.6224.5224.524.25%9,517,277
Feb 25, 202622.9624.0022.5023.5223.522.89%3,384,426
Feb 24, 202622.5022.9822.3422.8622.861.60%805,555
Feb 23, 202623.3223.6422.4222.5022.50-2.43%1,462,530
Feb 20, 202623.5623.8022.4023.0623.060.26%1,598,286
Feb 19, 202622.5823.3621.8223.0023.001.95%1,739,727
Feb 18, 202622.7622.9622.4222.5622.56-0.88%1,053,674
Feb 17, 202623.1823.4022.7422.7622.76-1.81%916,234
Feb 16, 202622.6424.9022.6423.1823.182.39%2,106,331
Feb 13, 202622.6823.0222.1022.6422.640.62%2,223,210
Feb 12, 202622.9022.9822.2622.5022.50-0.44%1,338,120
Feb 11, 202622.8223.0022.5022.6022.60-1.74%976,523
Feb 10, 202623.2623.4022.8023.0023.00-0.61%927,692
Feb 9, 202622.6823.3622.6823.1423.142.12%900,208
Feb 6, 202623.2423.2422.1822.6622.66-0.70%881,818
Feb 5, 202623.8623.9622.8022.8222.82-4.36%1,370,812
Feb 4, 202623.9624.6823.6223.8623.860.42%1,723,455
Feb 3, 202623.3024.6623.2023.7623.762.33%2,438,248
Feb 2, 202623.6024.0623.0623.2223.22-2.52%1,518,914
Jan 30, 202623.7024.0823.2823.8223.820.76%1,512,340
Jan 29, 202624.3224.7623.5223.6423.64-4.83%2,156,461
Jan 28, 202624.7225.1224.6024.8424.840.57%1,364,272
Jan 27, 202624.9025.6224.6024.7024.70-0.64%2,169,152
Jan 26, 202625.6426.1224.7624.8624.86-2.89%2,119,504
Jan 23, 202624.9626.2424.6225.6025.602.73%3,066,780
Jan 22, 202624.6225.7224.1024.9224.921.71%2,691,626
Jan 21, 202623.7624.9023.3424.5024.503.11%2,730,103
Jan 20, 202623.8224.2823.3423.7623.76-0.67%1,812,819
Jan 19, 202625.0025.0023.7623.9223.92-1.97%2,288,007
Jan 16, 202625.2425.5424.3824.4024.40-3.33%2,379,300
Jan 15, 202624.5025.9223.9225.2425.241.77%3,981,728
Jan 14, 202625.4226.8024.1624.8024.800.24%7,606,728
Jan 13, 202622.5624.7422.1224.7424.749.96%5,080,848
Jan 12, 202621.6023.2221.4022.5022.503.69%2,998,609
Jan 9, 202622.3822.5021.7021.7021.70-3.21%1,468,379
Jan 8, 202623.1823.1821.7022.4222.42-3.45%3,037,286
Jan 7, 202624.4024.4023.1223.2223.22-1.94%2,755,036
Jan 6, 202623.5025.7423.2023.6823.680.77%7,673,347
Jan 5, 202624.2424.9823.1023.5023.50-3.21%3,285,761
Jan 2, 202626.0026.3023.4024.2824.28-6.62%9,295,940
Dec 31, 202523.8626.0023.4026.0026.008.97%3,203,820
Dec 30, 202521.7023.8620.8023.8623.869.95%2,075,155
Dec 29, 202522.0222.5021.0021.7021.70-3.98%1,509,636
Dec 26, 202523.5224.0021.5022.6022.60-0.96%2,632,658
Dec 25, 202521.0022.8221.0022.8222.829.92%2,945,486
Dec 24, 202518.6920.7618.2520.7620.769.96%1,638,641
Dec 23, 202520.6021.2018.8818.8818.88-8.26%1,481,991
Dec 22, 202519.2820.5819.1720.5820.589.99%2,453,851
Dec 19, 202517.0418.7117.0118.7118.719.99%964,992
Dec 18, 202517.2517.2716.8917.0117.01-1.68%248,753
Dec 17, 202517.7817.9717.0417.3017.30-2.43%193,030
Dec 16, 202518.0518.2017.6417.7317.73-1.77%234,474
Dec 15, 202517.7918.4417.3718.0518.051.46%476,617
Dec 12, 202517.7818.4417.0017.7917.790.06%562,545
Dec 11, 202516.1717.7816.0017.7817.789.96%764,458
Dec 10, 202516.0716.3515.9416.1716.170.62%254,234
Dec 9, 202515.9316.1515.6216.0716.070.88%223,295
Dec 8, 202515.6616.3015.5015.9315.93-0.44%241,857