AKFYE
AKFEN YENİLENEBİLİR ENERJİ A.Ş. (AKFYE)
3.710
₺
+0.130 (%+3.63)
AKFYE: AKFEN YENİLENEBİLİR ENERJİ A.Ş. Arşiv
AKFEN YENİLENEBİLİR ENERJİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 2,9028
KAPANIŞ 2,8951
En Düşük
DÜŞÜK 2,3617
En Yüksek
YÜKSEK 3,5033
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 3,2683 | 3,3433 | 3,23 | 3,3317 |
| 02.01.2025 | 3,3333 | 3,4367 | 3,3083 | 3,4033 |
| 05.01.2025 | 3,4767 | 3,4767 | 3,4033 | 3,4033 |
| 06.01.2025 | 3,41 | 3,5033 | 3,3967 | 3,45 |
| 07.01.2025 | 3,4433 | 3,4633 | 3,36 | 3,3833 |
| 08.01.2025 | 3,3833 | 3,4367 | 3,38 | 3,4 |
| 09.01.2025 | 3,4167 | 3,4367 | 3,33 | 3,3317 |
| 12.01.2025 | 3,3267 | 3,34 | 3,2333 | 3,2367 |
| 13.01.2025 | 3,2467 | 3,33 | 3,2467 | 3,275 |
| 14.01.2025 | 3,275 | 3,295 | 3,1967 | 3,225 |
| 15.01.2025 | 3,255 | 3,3033 | 3,2333 | 3,27 |
| 16.01.2025 | 3,2667 | 3,295 | 3,2167 | 3,295 |
| 19.01.2025 | 3,31 | 3,34 | 3,2717 | 3,2933 |
| 20.01.2025 | 3,2917 | 3,2917 | 3,2233 | 3,2283 |
| 21.01.2025 | 3,2283 | 3,25 | 3,195 | 3,22 |
| 22.01.2025 | 3,2383 | 3,2567 | 3,1517 | 3,215 |
| 23.01.2025 | 3,2117 | 3,215 | 3,1767 | 3,185 |
| 26.01.2025 | 3,1567 | 3,1717 | 3,0867 | 3,0867 |
| 27.01.2025 | 3,1 | 3,23 | 3,0967 | 3,12 |
| 28.01.2025 | 3,125 | 3,13 | 3,0783 | 3,0817 |
| 29.01.2025 | 3,0817 | 3,1017 | 3,0083 | 3,0217 |
| 30.01.2025 | 3,0217 | 3,0283 | 2,98 | 3 |
| 02.02.2025 | 3 | 3 | 2,9067 | 2,9117 |
| 03.02.2025 | 2,9117 | 2,9783 | 2,9083 | 2,945 |
| 04.02.2025 | 2,945 | 2,9667 | 2,8633 | 2,8917 |
| 05.02.2025 | 2,92 | 2,955 | 2,8967 | 2,9233 |
| 06.02.2025 | 2,9233 | 2,98 | 2,9167 | 2,975 |
| 09.02.2025 | 2,975 | 3 | 2,9617 | 2,965 |
| 10.02.2025 | 2,955 | 2,98 | 2,8783 | 2,8833 |
| 11.02.2025 | 2,885 | 2,9033 | 2,835 | 2,8633 |
| 12.02.2025 | 2,8833 | 2,9 | 2,86 | 2,88 |
| 13.02.2025 | 2,875 | 2,92 | 2,8667 | 2,87 |
| 16.02.2025 | 2,8933 | 2,9217 | 2,8483 | 2,8483 |
| 17.02.2025 | 2,8483 | 2,8533 | 2,8133 | 2,8317 |
| 18.02.2025 | 2,8433 | 2,8583 | 2,7967 | 2,8 |
| 19.02.2025 | 2,8 | 2,8617 | 2,8 | 2,855 |
| 20.02.2025 | 2,855 | 2,8767 | 2,7417 | 2,7583 |
| 23.02.2025 | 2,7833 | 2,85 | 2,78 | 2,8183 |
| 24.02.2025 | 2,82 | 2,8967 | 2,795 | 2,88 |
| 25.02.2025 | 2,8983 | 2,8983 | 2,8017 | 2,835 |
| 26.02.2025 | 2,8233 | 2,8817 | 2,8083 | 2,8717 |
| 27.02.2025 | 2,85 | 2,895 | 2,85 | 2,8517 |
| 02.03.2025 | 2,88 | 2,9167 | 2,8533 | 2,8883 |
| 03.03.2025 | 2,8883 | 2,8983 | 2,83 | 2,835 |
| 04.03.2025 | 2,8433 | 2,8633 | 2,8133 | 2,85 |
| 05.03.2025 | 2,865 | 2,9083 | 2,8483 | 2,8967 |
| 06.03.2025 | 2,9167 | 3,06 | 2,8867 | 3,0067 |
| 09.03.2025 | 3,0067 | 3,0433 | 2,9867 | 3,0067 |
| 10.03.2025 | 2,9867 | 3,0433 | 2,9717 | 3,02 |
| 11.03.2025 | 2,9 | 2,9683 | 2,8367 | 2,9183 |
| 12.03.2025 | 2,9367 | 2,9633 | 2,9283 | 2,9417 |
| 13.03.2025 | 2,98 | 3,025 | 2,9617 | 3,0017 |
| 16.03.2025 | 3,0233 | 3,0583 | 2,9817 | 3,0217 |
| 17.03.2025 | 3,02 | 3,0567 | 2,9933 | 3,02 |
| 18.03.2025 | 2,8333 | 2,9 | 2,7183 | 2,7183 |
| 19.03.2025 | 2,7183 | 2,7633 | 2,5017 | 2,675 |
| 20.03.2025 | 2,675 | 2,675 | 2,4117 | 2,485 |
| 23.03.2025 | 2,485 | 2,5467 | 2,3617 | 2,4917 |
| 24.03.2025 | 2,51 | 2,74 | 2,51 | 2,7183 |
| 25.03.2025 | 2,7217 | 2,73 | 2,65 | 2,6667 |
| 26.03.2025 | 2,6733 | 2,78 | 2,6733 | 2,705 |
| 27.03.2025 | 2,705 | 2,7333 | 2,6633 | 2,7283 |
| 01.04.2025 | 2,725 | 2,725 | 2,6667 | 2,7017 |
| 02.04.2025 | 2,72 | 2,7433 | 2,66 | 2,67 |
| 03.04.2025 | 2,69 | 2,7017 | 2,6667 | 2,6667 |
| 06.04.2025 | 2,6367 | 2,88 | 2,6117 | 2,86 |
| 07.04.2025 | 2,8667 | 3,0167 | 2,8667 | 2,9817 |
| 08.04.2025 | 2,98 | 3,0417 | 2,8883 | 2,9833 |
| 09.04.2025 | 3,0517 | 3,0817 | 2,9967 | 2,9983 |
| 10.04.2025 | 3 | 3,0283 | 2,965 | 2,995 |
| 13.04.2025 | 3,02 | 3,0917 | 2,95 | 3,0467 |
| 14.04.2025 | 3,0467 | 3,0867 | 2,99 | 3,0017 |
| 15.04.2025 | 3,0017 | 3,0167 | 2,9383 | 2,95 |
| 16.04.2025 | 2,9517 | 3,0233 | 2,9333 | 2,945 |
| 17.04.2025 | 2,9367 | 3,0133 | 2,935 | 2,985 |
| 20.04.2025 | 2,9867 | 2,9867 | 2,9083 | 2,91 |
| 21.04.2025 | 2,9167 | 2,9833 | 2,86 | 2,9083 |
| 23.04.2025 | 2,9333 | 3,0567 | 2,925 | 3,0383 |
| 24.04.2025 | 3,05 | 3,15 | 3,0433 | 3,05 |
| 27.04.2025 | 3,0517 | 3,1533 | 3,0333 | 3,0717 |
| 28.04.2025 | 3,0683 | 3,0867 | 3,025 | 3,0567 |
| 29.04.2025 | 3,07 | 3,0833 | 2,9583 | 2,9917 |
| 01.05.2025 | 2,9967 | 3,0267 | 2,9533 | 2,9633 |
| 04.05.2025 | 2,9783 | 2,9967 | 2,905 | 2,9633 |
| 05.05.2025 | 2,96 | 2,9883 | 2,9217 | 2,9217 |
| 06.05.2025 | 2,9267 | 2,9267 | 2,84 | 2,84 |
| 07.05.2025 | 2,8483 | 2,89 | 2,82 | 2,89 |
| 08.05.2025 | 2,8883 | 2,9833 | 2,8633 | 2,9283 |
| 11.05.2025 | 2,9833 | 2,985 | 2,8667 | 2,8667 |
| 12.05.2025 | 2,8717 | 2,9083 | 2,8333 | 2,8333 |
| 13.05.2025 | 2,8317 | 2,8567 | 2,79 | 2,79 |
| 14.05.2025 | 2,8 | 2,8133 | 2,7333 | 2,75 |
| 15.05.2025 | 2,765 | 2,81 | 2,7283 | 2,7667 |
| 19.05.2025 | 2,7667 | 2,7817 | 2,73 | 2,7317 |
| 20.05.2025 | 2,735 | 2,7467 | 2,6867 | 2,6883 |
| 21.05.2025 | 2,715 | 2,7167 | 2,675 | 2,6817 |
| 22.05.2025 | 2,6833 | 2,7333 | 2,6817 | 2,7 |
| 25.05.2025 | 2,7133 | 2,7167 | 2,665 | 2,6683 |
| 26.05.2025 | 2,6683 | 2,6817 | 2,6217 | 2,6217 |
| 27.05.2025 | 2,6217 | 2,64 | 2,58 | 2,5867 |
| 28.05.2025 | 2,605 | 2,6167 | 2,5517 | 2,5617 |
| 29.05.2025 | 2,5783 | 2,6 | 2,55 | 2,6 |
| 01.06.2025 | 2,6017 | 2,6067 | 2,5383 | 2,5383 |
| 02.06.2025 | 2,5467 | 2,5833 | 2,5467 | 2,5667 |
| 03.06.2025 | 2,5683 | 2,6583 | 2,56 | 2,65 |
| 04.06.2025 | 2,6567 | 2,7467 | 2,6283 | 2,7433 |
| 09.06.2025 | 2,745 | 2,7783 | 2,7433 | 2,75 |
| 10.06.2025 | 2,75 | 2,7717 | 2,7217 | 2,7483 |
| 11.06.2025 | 2,73 | 2,73 | 2,69 | 2,6967 |
| 12.06.2025 | 2,6333 | 2,6733 | 2,5333 | 2,665 |
| 15.06.2025 | 2,6617 | 2,7083 | 2,6333 | 2,6983 |
| 16.06.2025 | 2,6983 | 2,71 | 2,665 | 2,6833 |
| 17.06.2025 | 2,6833 | 2,6833 | 2,6167 | 2,6183 |
| 18.06.2025 | 2,625 | 2,6383 | 2,5833 | 2,5833 |
| 19.06.2025 | 2,6 | 2,6417 | 2,595 | 2,615 |
| 22.06.2025 | 2,585 | 2,6033 | 2,5533 | 2,56 |
| 23.06.2025 | 2,6233 | 2,6533 | 2,615 | 2,6333 |
| 24.06.2025 | 2,6533 | 2,655 | 2,6133 | 2,615 |
| 25.06.2025 | 2,615 | 2,635 | 2,59 | 2,59 |
| 26.06.2025 | 2,5933 | 2,6 | 2,5683 | 2,5817 |
| 29.06.2025 | 2,5883 | 2,6567 | 2,5883 | 2,6517 |
| 30.06.2025 | 2,655 | 2,705 | 2,65 | 2,6983 |
| 01.07.2025 | 2,7283 | 2,7833 | 2,705 | 2,73 |
| 02.07.2025 | 2,7317 | 2,8267 | 2,7317 | 2,7783 |
| 03.07.2025 | 2,78 | 2,8 | 2,7233 | 2,7467 |
| 06.07.2025 | 2,7317 | 2,735 | 2,665 | 2,67 |
| 07.07.2025 | 2,68 | 2,6967 | 2,6417 | 2,6417 |
| 08.07.2025 | 2,6417 | 2,7 | 2,6417 | 2,6883 |
| 09.07.2025 | 2,7133 | 2,77 | 2,695 | 2,7317 |
| 10.07.2025 | 2,7517 | 2,8383 | 2,6983 | 2,7367 |
| 13.07.2025 | 2,7517 | 2,755 | 2,705 | 2,705 |
| 15.07.2025 | 2,71 | 2,7633 | 2,645 | 2,69 |
| 16.07.2025 | 2,7167 | 2,7583 | 2,7033 | 2,74 |
| 17.07.2025 | 2,7417 | 2,76 | 2,7183 | 2,7317 |
| 20.07.2025 | 2,7433 | 2,8333 | 2,7417 | 2,8067 |
| 21.07.2025 | 2,8183 | 2,8533 | 2,7833 | 2,8 |
| 22.07.2025 | 2,8033 | 2,84 | 2,7767 | 2,805 |
| 23.07.2025 | 2,8167 | 3,02 | 2,81 | 2,8783 |
| 24.07.2025 | 2,885 | 3,165 | 2,8683 | 2,975 |
| 27.07.2025 | 3,0317 | 3,0733 | 3,005 | 3,0217 |
| 28.07.2025 | 3,0483 | 3,0767 | 2,9833 | 2,9833 |
| 29.07.2025 | 2,9983 | 3,035 | 2,9867 | 2,995 |
| 30.07.2025 | 3,0333 | 3,05 | 3 | 3,01 |
| 31.07.2025 | 3,0117 | 3,035 | 3,0017 | 3,0133 |
| 03.08.2025 | 3,0217 | 3,1117 | 3,0217 | 3,0367 |
| 04.08.2025 | 3,0483 | 3,0567 | 3,0117 | 3,0117 |
| 05.08.2025 | 3,0183 | 3,0233 | 2,985 | 3,0083 |
| 06.08.2025 | 3,0217 | 3,045 | 3,0183 | 3,025 |
| 07.08.2025 | 3,025 | 3,025 | 2,975 | 2,99 |
| 10.08.2025 | 3,0033 | 3,2867 | 3,0033 | 3,2267 |
| 11.08.2025 | 3,2267 | 3,245 | 3,1067 | 3,1133 |
| 12.08.2025 | 3,1467 | 3,1667 | 3,0967 | 3,1167 |
| 13.08.2025 | 3,1333 | 3,135 | 3,0583 | 3,0583 |
| 14.08.2025 | 3,075 | 3,1733 | 3,0683 | 3,1667 |
| 17.08.2025 | 3,2033 | 3,2883 | 3,155 | 3,2567 |
| 18.08.2025 | 3,1 | 3,1717 | 2,9983 | 3,1667 |
| 19.08.2025 | 3,1667 | 3,1783 | 3,1183 | 3,135 |
| 20.08.2025 | 3,135 | 3,2583 | 3,135 | 3,2483 |
| 21.08.2025 | 3,2667 | 3,3667 | 3,2433 | 3,3667 |
| 24.08.2025 | 3,3733 | 3,4133 | 3,3233 | 3,3333 |
| 25.08.2025 | 3,3317 | 3,3317 | 3,16 | 3,16 |
| 26.08.2025 | 3,2167 | 3,2383 | 3,1333 | 3,15 |
| 27.08.2025 | 3,1667 | 3,1917 | 3,1283 | 3,1417 |
| 28.08.2025 | 3,16 | 3,1717 | 3,0483 | 3,05 |
| 31.08.2025 | 3,05 | 3,1283 | 3,0367 | 3,0833 |
| 01.09.2025 | 3,0967 | 3,1483 | 2,9133 | 2,9783 |
| 02.09.2025 | 3 | 3,0267 | 2,9533 | 2,9767 |
| 03.09.2025 | 3 | 3,035 | 2,965 | 3,0017 |
| 04.09.2025 | 3,0083 | 3,035 | 2,945 | 2,9533 |
| 07.09.2025 | 2,9167 | 2,925 | 2,8267 | 2,8267 |
| 08.09.2025 | 2,8483 | 2,9 | 2,835 | 2,8767 |
| 09.09.2025 | 2,885 | 2,9133 | 2,8617 | 2,8667 |
| 10.09.2025 | 2,8717 | 2,905 | 2,8033 | 2,81 |
| 11.09.2025 | 2,8333 | 2,8333 | 2,7617 | 2,8083 |
| 14.09.2025 | 2,81 | 2,9483 | 2,7833 | 2,9333 |
| 15.09.2025 | 2,9333 | 2,9783 | 2,92 | 2,9683 |
| 16.09.2025 | 2,9667 | 2,9967 | 2,945 | 2,95 |
| 17.09.2025 | 2,96 | 3,0217 | 2,9283 | 2,94 |
| 18.09.2025 | 2,975 | 3,0383 | 2,9217 | 3,0383 |
| 21.09.2025 | 3,0917 | 3,1 | 3,0317 | 3,04 |
| 22.09.2025 | 3,0233 | 3,06 | 2,9833 | 3,01 |
| 23.09.2025 | 3,0167 | 3,0233 | 2,9217 | 2,94 |
| 24.09.2025 | 2,9533 | 2,965 | 2,91 | 2,9183 |
| 25.09.2025 | 2,915 | 2,9267 | 2,8583 | 2,8583 |
| 28.09.2025 | 2,8583 | 2,8583 | 2,7883 | 2,7883 |
| 29.09.2025 | 2,795 | 2,805 | 2,76 | 2,7683 |
| 30.09.2025 | 2,78 | 2,83 | 2,7533 | 2,8033 |
| 01.10.2025 | 2,8133 | 2,9067 | 2,785 | 2,8683 |
| 02.10.2025 | 2,8933 | 2,9 | 2,8217 | 2,8283 |
| 05.10.2025 | 2,835 | 2,8483 | 2,795 | 2,7967 |
| 06.10.2025 | 2,8083 | 2,8567 | 2,7917 | 2,8233 |
| 07.10.2025 | 2,8367 | 2,8367 | 2,7817 | 2,7883 |
| 08.10.2025 | 2,8 | 2,8967 | 2,7833 | 2,8133 |
| 09.10.2025 | 2,8167 | 2,865 | 2,8167 | 2,8333 |
| 12.10.2025 | 2,8 | 2,8467 | 2,795 | 2,8167 |
| 13.10.2025 | 2,82 | 2,865 | 2,79 | 2,79 |
| 14.10.2025 | 2,8067 | 2,8517 | 2,8017 | 2,8483 |
| 15.10.2025 | 2,8517 | 2,8783 | 2,8 | 2,8117 |
| 16.10.2025 | 2,8117 | 2,8967 | 2,7667 | 2,8967 |
| 19.10.2025 | 2,915 | 2,915 | 2,8267 | 2,8517 |
| 20.10.2025 | 2,8567 | 2,8617 | 2,7917 | 2,7983 |
| 21.10.2025 | 2,7967 | 2,8333 | 2,795 | 2,8117 |
| 22.10.2025 | 2,815 | 2,825 | 2,785 | 2,785 |
| 23.10.2025 | 2,7933 | 2,8667 | 2,7917 | 2,8517 |
| 26.10.2025 | 2,8517 | 2,865 | 2,8167 | 2,8233 |
| 27.10.2025 | 2,825 | 2,8683 | 2,82 | 2,85 |
| 29.10.2025 | 2,85 | 2,9467 | 2,85 | 2,8733 |
| 30.10.2025 | 2,875 | 2,8917 | 2,8633 | 2,8717 |
| 02.11.2025 | 2,8917 | 2,9533 | 2,885 | 2,9167 |
| 03.11.2025 | 2,925 | 2,9283 | 2,8833 | 2,9083 |
| 04.11.2025 | 2,915 | 3,0083 | 2,885 | 3,0083 |
| 05.11.2025 | 3,0167 | 3,065 | 2,9667 | 2,9667 |
| 06.11.2025 | 2,9667 | 2,9767 | 2,8733 | 2,885 |
| 09.11.2025 | 2,9083 | 2,925 | 2,8267 | 2,885 |
| 10.11.2025 | 2,8733 | 2,8933 | 2,7783 | 2,83 |
| 11.11.2025 | 2,8367 | 2,865 | 2,83 | 2,8317 |
| 12.11.2025 | 2,8383 | 2,8833 | 2,825 | 2,8617 |
| 13.11.2025 | 2,8583 | 2,8583 | 2,8233 | 2,83 |
| 16.11.2025 | 2,8383 | 2,8917 | 2,8383 | 2,8817 |
| 17.11.2025 | 2,88 | 2,895 | 2,8367 | 2,84 |
| 18.11.2025 | 2,8517 | 2,9533 | 2,85 | 2,9233 |
| 19.11.2025 | 2,9233 | 2,945 | 2,8833 | 2,8833 |
| 20.11.2025 | 2,8833 | 2,8833 | 2,835 | 2,8817 |
| 23.11.2025 | 2,85 | 2,895 | 2,85 | 2,865 |
| 24.11.2025 | 2,8833 | 2,8833 | 2,8317 | 2,8333 |
| 25.11.2025 | 2,8433 | 2,8467 | 2,8217 | 2,825 |
| 26.11.2025 | 2,8467 | 2,8467 | 2,8233 | 2,8233 |
| 27.11.2025 | 2,8233 | 2,8433 | 2,8083 | 2,81 |
| 30.11.2025 | 2,8117 | 2,845 | 2,81 | 2,8383 |
| 01.12.2025 | 2,835 | 2,8533 | 2,83 | 2,8383 |
| 02.12.2025 | 2,8417 | 2,8767 | 2,8333 | 2,85 |
| 03.12.2025 | 2,8583 | 2,8633 | 2,825 | 2,83 |
| 04.12.2025 | 2,8333 | 2,8633 | 2,8317 | 2,8433 |
| 07.12.2025 | 2,8517 | 2,9433 | 2,8517 | 2,9183 |
| 08.12.2025 | 2,9233 | 2,9417 | 2,8833 | 2,9367 |
| 09.12.2025 | 2,945 | 2,9467 | 2,8867 | 2,8917 |
| 10.12.2025 | 2,8917 | 2,9417 | 2,89 | 2,905 |
| 11.12.2025 | 2,9117 | 2,96 | 2,9117 | 2,9233 |
| 14.12.2025 | 2,925 | 2,9667 | 2,925 | 2,9383 |
| 15.12.2025 | 2,94 | 2,9467 | 2,8867 | 2,9 |
| 16.12.2025 | 2,9 | 2,92 | 2,885 | 2,9 |
| 17.12.2025 | 2,9167 | 2,9283 | 2,8767 | 2,8783 |
| 18.12.2025 | 2,8783 | 2,885 | 2,8467 | 2,8617 |
| 21.12.2025 | 2,8617 | 2,8733 | 2,8117 | 2,8117 |
| 22.12.2025 | 2,82 | 2,82 | 2,79 | 2,79 |
| 23.12.2025 | 2,7917 | 2,8167 | 2,7833 | 2,795 |
| 24.12.2025 | 2,7983 | 2,8183 | 2,7983 | 2,8 |
| 25.12.2025 | 2,8067 | 2,8233 | 2,7667 | 2,7817 |
| 28.12.2025 | 2,815 | 2,815 | 2,7233 | 2,7233 |
| 29.12.2025 | 2,7333 | 2,7467 | 2,705 | 2,715 |
| 30.12.2025 | 2,725 | 2,75 | 2,7217 | 2,735 |