AKFYE
AKFEN YENİLENEBİLİR ENERJİ A.Ş.
18:10:00
23.42 ₺
-0.800 (%-3.30)
Önceki Kapanış: 24.22·
Volatilite: 3.880
Düşük₺23.4
Yüksek₺24.34
Piyasa Verileri
Spot Piyasa
A:23.42
S:23.46
Önceki haftaya göre (WoW)
-10.27%
Önceki aya göre (MoM)
+9.44%
Yılbaşından bugüne (YTD)
+42.72%
Önceki yıla göre (YoY)
+49.08%
AKFYE: AKFEN YENİLENEBİLİR ENERJİ A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 21,0494
KAPANIŞ 21,0427
En Düşük
DÜŞÜK 16,44
En Yüksek
YÜKSEK 29,34
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 16,46 | 16,86 | 16,44 | 16,83 |
| 04.01.2026 | 16,83 | 16,95 | 16,75 | 16,82 |
| 05.01.2026 | 16,95 | 17,14 | 16,84 | 17,04 |
| 06.01.2026 | 17,06 | 17,11 | 16,91 | 16,92 |
| 07.01.2026 | 16,92 | 17,08 | 16,73 | 17,03 |
| 08.01.2026 | 17,03 | 17,28 | 16,94 | 17,16 |
| 11.01.2026 | 17,28 | 17,7 | 17,25 | 17,63 |
| 12.01.2026 | 17,73 | 18,09 | 17,67 | 17,92 |
| 13.01.2026 | 17,99 | 18,08 | 17,73 | 17,83 |
| 14.01.2026 | 17,83 | 18,05 | 17,78 | 17,99 |
| 15.01.2026 | 18 | 18,46 | 17,86 | 18,46 |
| 18.01.2026 | 18,47 | 18,7 | 18,17 | 18,19 |
| 19.01.2026 | 18,21 | 18,23 | 17,93 | 17,97 |
| 20.01.2026 | 17,98 | 18,18 | 17,84 | 17,98 |
| 21.01.2026 | 18,02 | 18,25 | 17,91 | 18,17 |
| 22.01.2026 | 18,25 | 18,35 | 18,11 | 18,21 |
| 25.01.2026 | 18,1 | 18,46 | 18,04 | 18,39 |
| 26.01.2026 | 18,45 | 18,45 | 18,17 | 18,18 |
| 27.01.2026 | 18,2 | 18,5 | 18,17 | 18,32 |
| 28.01.2026 | 18,37 | 18,67 | 18,37 | 18,48 |
| 29.01.2026 | 18,48 | 18,84 | 18,39 | 18,7 |
| 01.02.2026 | 18,75 | 20,56 | 18,6 | 20,56 |
| 02.02.2026 | 20,2 | 21,5 | 19,9 | 21,02 |
| 03.02.2026 | 21,22 | 21,84 | 20,92 | 21,2 |
| 04.02.2026 | 21,2 | 21,28 | 20,36 | 20,5 |
| 05.02.2026 | 20,6 | 20,68 | 18,8 | 19,03 |
| 08.02.2026 | 19,1 | 19,36 | 18,96 | 19,21 |
| 09.02.2026 | 19,29 | 19,98 | 19,25 | 19,91 |
| 10.02.2026 | 19,91 | 20,02 | 19,4 | 19,42 |
| 11.02.2026 | 19,47 | 19,53 | 19,09 | 19,25 |
| 12.02.2026 | 19,27 | 19,78 | 18,96 | 19,54 |
| 15.02.2026 | 19,59 | 20,52 | 19,59 | 20,28 |
| 16.02.2026 | 20,34 | 20,4 | 20,1 | 20,2 |
| 17.02.2026 | 20,1 | 20,32 | 19,75 | 19,8 |
| 18.02.2026 | 19,84 | 19,95 | 18,16 | 18,27 |
| 19.02.2026 | 18,3 | 18,64 | 18,16 | 18,55 |
| 22.02.2026 | 18,68 | 19,32 | 18,65 | 18,74 |
| 23.02.2026 | 18,9 | 19,3 | 18,55 | 18,82 |
| 24.02.2026 | 18,98 | 18,98 | 17,96 | 17,96 |
| 25.02.2026 | 17,96 | 17,96 | 17,57 | 17,61 |
| 26.02.2026 | 17,65 | 18,67 | 17,65 | 17,85 |
| 01.03.2026 | 16,81 | 17,66 | 16,61 | 17,33 |
| 02.03.2026 | 17,39 | 17,9 | 17,28 | 17,47 |
| 03.03.2026 | 17,51 | 18,14 | 17,49 | 17,71 |
| 04.03.2026 | 17,79 | 18,83 | 17,79 | 18,83 |
| 05.03.2026 | 19 | 19,58 | 18,7 | 19,09 |
| 08.03.2026 | 19,3 | 20,3 | 19,14 | 20,3 |
| 09.03.2026 | 20,5 | 21,2 | 20,32 | 20,68 |
| 10.03.2026 | 20,66 | 20,8 | 19,74 | 19,85 |
| 11.03.2026 | 19,86 | 20,76 | 19,79 | 20,32 |
| 12.03.2026 | 20,36 | 21,38 | 19,6 | 21,38 |
| 15.03.2026 | 21,44 | 22,36 | 21,12 | 21,14 |
| 16.03.2026 | 21,14 | 21,5 | 20,78 | 21,22 |
| 17.03.2026 | 21,2 | 22,3 | 21,2 | 21,86 |
| 18.03.2026 | 21,9 | 22,2 | 21,44 | 22,2 |
| 22.03.2026 | 22,2 | 22,98 | 21,32 | 21,98 |
| 23.03.2026 | 22 | 22,38 | 21,58 | 21,58 |
| 24.03.2026 | 21,58 | 22,14 | 21,38 | 21,46 |
| 25.03.2026 | 20,5 | 21,1 | 19,48 | 19,99 |
| 26.03.2026 | 19,99 | 20,24 | 19,34 | 19,42 |
| 29.03.2026 | 19,5 | 21,36 | 19,5 | 21,36 |
| 30.03.2026 | 22,16 | 23,3 | 21,8 | 22,46 |
| 31.03.2026 | 22,5 | 23,08 | 22 | 22,46 |
| 01.04.2026 | 22,7 | 24,7 | 22,6 | 23,56 |
| 02.04.2026 | 23,9 | 24,82 | 23,7 | 24,06 |
| 05.04.2026 | 24,5 | 25,42 | 23,6 | 23,72 |
| 06.04.2026 | 23,52 | 23,96 | 22,5 | 22,98 |
| 07.04.2026 | 23,3 | 23,74 | 22,62 | 22,9 |
| 08.04.2026 | 23 | 23,12 | 22,5 | 22,52 |
| 09.04.2026 | 22,62 | 23,16 | 22,2 | 22,6 |
| 12.04.2026 | 22,82 | 23,14 | 22,02 | 22,02 |
| 13.04.2026 | 22,28 | 22,36 | 21,76 | 21,84 |
| 14.04.2026 | 21,96 | 22,02 | 21,52 | 21,58 |
| 15.04.2026 | 21,72 | 22,3 | 21,4 | 21,66 |
| 16.04.2026 | 21,84 | 22,12 | 21,46 | 21,46 |
| 19.04.2026 | 21,46 | 22,18 | 21,44 | 21,9 |
| 20.04.2026 | 22,02 | 22,1 | 21,32 | 21,52 |
| 21.04.2026 | 21,68 | 22,56 | 21,52 | 22,42 |
| 23.04.2026 | 22,8 | 22,82 | 22 | 22,2 |
| 26.04.2026 | 22,2 | 22,86 | 22,08 | 22,52 |
| 27.04.2026 | 22,52 | 23,02 | 21,98 | 22,04 |
| 28.04.2026 | 22,08 | 22,68 | 21,78 | 21,92 |
| 29.04.2026 | 22,02 | 22,44 | 21,92 | 22,26 |
| 03.05.2026 | 22,32 | 23,7 | 22,3 | 23,18 |
| 04.05.2026 | 23,2 | 23,48 | 22,88 | 23,28 |
| 05.05.2026 | 23,34 | 23,92 | 23,34 | 23,42 |
| 06.05.2026 | 23,52 | 23,6 | 23,12 | 23,28 |
| 07.05.2026 | 22,62 | 23,64 | 22,24 | 23,5 |
| 10.05.2026 | 23,64 | 25 | 23,62 | 24,94 |
| 11.05.2026 | 24,94 | 25,28 | 24,02 | 24,2 |
| 12.05.2026 | 24,4 | 24,42 | 23,7 | 23,74 |
| 13.05.2026 | 23,98 | 24,9 | 23,9 | 24,12 |
| 14.05.2026 | 24,1 | 24,36 | 23,5 | 23,74 |
| 17.05.2026 | 23,44 | 23,44 | 22,52 | 22,58 |
| 19.05.2026 | 22,8 | 22,8 | 22,1 | 22,2 |
| 20.05.2026 | 22,14 | 22,28 | 19,98 | 20 |
| 21.05.2026 | 20 | 21,6 | 20 | 21,6 |
| 24.05.2026 | 22 | 22,32 | 21,48 | 21,52 |
| 25.05.2026 | 21,64 | 21,68 | 21,26 | 21,4 |
| 31.05.2026 | 21,58 | 22,28 | 21,58 | 21,9 |
| 01.06.2026 | 21,88 | 22,54 | 21,82 | 22,5 |
| 02.06.2026 | 22,52 | 22,58 | 21,86 | 21,96 |
| 03.06.2026 | 21,96 | 22,9 | 21,62 | 22,9 |
| 04.06.2026 | 23,02 | 25,18 | 22,96 | 25,18 |
| 07.06.2026 | 26 | 27,68 | 26 | 27,68 |
| 08.06.2026 | 29 | 29,34 | 26,72 | 27,02 |
| 09.06.2026 | 26,92 | 28,24 | 26,52 | 26,58 |
| 10.06.2026 | 26,58 | 26,8 | 25,9 | 26,38 |
| 11.06.2026 | 26,38 | 26,76 | 25,68 | 26,1 |
| 14.06.2026 | 26,4 | 26,78 | 25,92 | 25,94 |
| 15.06.2026 | 25,8 | 27,6 | 25,2 | 26 |
| 16.06.2026 | 26,3 | 26,5 | 24,48 | 24,68 |
| 17.06.2026 | 24,7 | 24,96 | 23,9 | 24,22 |
| 18.06.2026 | 24,32 | 24,34 | 23,4 | 23,42 |