AKSEN
AKSA ENERJİ ÜRETİM A.Ş.
18:10:00
87 ₺
-0.400 (%-0.46)
Önceki Kapanış: 87.4·
Volatilite: 2.520
Düşük₺85.25
Yüksek₺87.45
Piyasa Verileri
Spot Piyasa
A:86.9
S:87
Önceki haftaya göre (WoW)
+8.95%
Önceki aya göre (MoM)
+8.75%
Yılbaşından bugüne (YTD)
+20.00%
Önceki yıla göre (YoY)
+168.02%
AKSEN: AKSA ENERJİ ÜRETİM A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,7329
KAPANIŞ 1,7276
En Düşük
DÜŞÜK 1,4713
En Yüksek
YÜKSEK 1,9294
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,9016 | 1,9202 | 1,8831 | 1,8878 |
| 20.06.2017 | 1,8878 | 1,9016 | 1,8739 | 1,897 |
| 21.06.2017 | 1,9016 | 1,9109 | 1,8415 | 1,86 |
| 22.06.2017 | 1,8646 | 1,8692 | 1,8415 | 1,8415 |
| 27.06.2017 | 1,8461 | 1,8553 | 1,8276 | 1,8507 |
| 28.06.2017 | 1,8507 | 1,8553 | 1,7813 | 1,7998 |
| 29.06.2017 | 1,7998 | 1,8229 | 1,7859 | 1,8045 |
| 02.07.2017 | 1,8137 | 1,8137 | 1,7906 | 1,7906 |
| 03.07.2017 | 1,7952 | 1,8045 | 1,7721 | 1,7859 |
| 04.07.2017 | 1,7952 | 1,7952 | 1,7443 | 1,7443 |
| 05.07.2017 | 1,7489 | 1,8692 | 1,735 | 1,7721 |
| 06.07.2017 | 1,7859 | 1,8415 | 1,7813 | 1,8184 |
| 09.07.2017 | 1,8368 | 1,8461 | 1,8276 | 1,8276 |
| 10.07.2017 | 1,8368 | 1,86 | 1,8276 | 1,8322 |
| 11.07.2017 | 1,8368 | 1,8553 | 1,8276 | 1,8322 |
| 12.07.2017 | 1,8415 | 1,86 | 1,8276 | 1,86 |
| 13.07.2017 | 1,8646 | 1,8739 | 1,8368 | 1,8692 |
| 16.07.2017 | 1,8739 | 1,8831 | 1,8507 | 1,8507 |
| 17.07.2017 | 1,8646 | 1,8646 | 1,8184 | 1,8184 |
| 18.07.2017 | 1,8322 | 1,8507 | 1,8229 | 1,8368 |
| 19.07.2017 | 1,8368 | 1,8461 | 1,8184 | 1,8184 |
| 20.07.2017 | 1,8184 | 1,8322 | 1,8137 | 1,8322 |
| 23.07.2017 | 1,8322 | 1,8739 | 1,8322 | 1,8507 |
| 24.07.2017 | 1,8646 | 1,8831 | 1,8507 | 1,8553 |
| 25.07.2017 | 1,8646 | 1,8785 | 1,8507 | 1,8692 |
| 26.07.2017 | 1,8785 | 1,9247 | 1,8692 | 1,9109 |
| 27.07.2017 | 1,9202 | 1,9294 | 1,8739 | 1,9016 |
| 30.07.2017 | 1,9016 | 1,9294 | 1,8878 | 1,9155 |
| 31.07.2017 | 1,9202 | 1,9202 | 1,8507 | 1,8553 |
| 01.08.2017 | 1,86 | 1,8692 | 1,8368 | 1,8415 |
| 02.08.2017 | 1,8415 | 1,8553 | 1,8276 | 1,8368 |
| 03.08.2017 | 1,8507 | 1,8739 | 1,8415 | 1,8692 |
| 06.08.2017 | 1,8739 | 1,9063 | 1,8692 | 1,9016 |
| 07.08.2017 | 1,9063 | 1,9109 | 1,8785 | 1,8878 |
| 08.08.2017 | 1,9063 | 1,9063 | 1,86 | 1,86 |
| 09.08.2017 | 1,8553 | 1,8831 | 1,8553 | 1,8692 |
| 10.08.2017 | 1,8415 | 1,8507 | 1,7906 | 1,8507 |
| 13.08.2017 | 1,8692 | 1,9016 | 1,8646 | 1,8831 |
| 14.08.2017 | 1,8831 | 1,897 | 1,8368 | 1,8507 |
| 15.08.2017 | 1,8507 | 1,8739 | 1,8276 | 1,8507 |
| 16.08.2017 | 1,8507 | 1,8785 | 1,8507 | 1,8739 |
| 17.08.2017 | 1,8045 | 1,8461 | 1,7906 | 1,8045 |
| 20.08.2017 | 1,8229 | 1,8507 | 1,7859 | 1,8229 |
| 21.08.2017 | 1,8461 | 1,8461 | 1,7813 | 1,8137 |
| 22.08.2017 | 1,809 | 1,8137 | 1,7582 | 1,7721 |
| 23.08.2017 | 1,7721 | 1,7998 | 1,7674 | 1,7813 |
| 24.08.2017 | 1,7859 | 1,7952 | 1,7535 | 1,7766 |
| 27.08.2017 | 1,7766 | 1,7766 | 1,698 | 1,7027 |
| 28.08.2017 | 1,7027 | 1,7211 | 1,6888 | 1,7027 |
| 30.08.2017 | 1,7027 | 1,7304 | 1,7027 | 1,7165 |
| 04.09.2017 | 1,7304 | 1,735 | 1,7119 | 1,7258 |
| 05.09.2017 | 1,7258 | 1,735 | 1,7072 | 1,7119 |
| 06.09.2017 | 1,7119 | 1,7582 | 1,7119 | 1,7165 |
| 07.09.2017 | 1,7258 | 1,7813 | 1,7119 | 1,7766 |
| 10.09.2017 | 1,8137 | 1,8368 | 1,7674 | 1,7674 |
| 11.09.2017 | 1,7766 | 1,7813 | 1,7258 | 1,7489 |
| 12.09.2017 | 1,7535 | 1,7721 | 1,735 | 1,7489 |
| 13.09.2017 | 1,7443 | 1,7489 | 1,6748 | 1,6841 |
| 14.09.2017 | 1,698 | 1,7072 | 1,6426 | 1,647 |
| 17.09.2017 | 1,6517 | 1,6517 | 1,587 | 1,5916 |
| 18.09.2017 | 1,5963 | 1,6287 | 1,5824 | 1,5916 |
| 19.09.2017 | 1,6055 | 1,624 | 1,5916 | 1,624 |
| 20.09.2017 | 1,6194 | 1,624 | 1,5685 | 1,5824 |
| 21.09.2017 | 1,587 | 1,5916 | 1,5639 | 1,5685 |
| 24.09.2017 | 1,5685 | 1,5685 | 1,4713 | 1,55 |
| 25.09.2017 | 1,5269 | 1,5824 | 1,5083 | 1,5777 |
| 26.09.2017 | 1,5777 | 1,5777 | 1,4898 | 1,4898 |
| 27.09.2017 | 1,4945 | 1,5222 | 1,4806 | 1,5176 |
| 28.09.2017 | 1,5314 | 1,6055 | 1,5176 | 1,5824 |
| 01.10.2017 | 1,587 | 1,6148 | 1,5824 | 1,5916 |
| 02.10.2017 | 1,5963 | 1,6055 | 1,5546 | 1,5731 |
| 03.10.2017 | 1,5916 | 1,6148 | 1,5777 | 1,5963 |
| 04.10.2017 | 1,6009 | 1,6426 | 1,5824 | 1,6194 |
| 05.10.2017 | 1,624 | 1,6287 | 1,5731 | 1,5824 |
| 08.10.2017 | 1,5222 | 1,5222 | 1,4759 | 1,4898 |
| 09.10.2017 | 1,513 | 1,5453 | 1,513 | 1,5314 |
| 10.10.2017 | 1,5408 | 1,5639 | 1,5222 | 1,5269 |
| 11.10.2017 | 1,5408 | 1,55 | 1,5269 | 1,5269 |
| 12.10.2017 | 1,5314 | 1,5453 | 1,5222 | 1,5314 |
| 15.10.2017 | 1,5453 | 1,5592 | 1,5314 | 1,5361 |
| 16.10.2017 | 1,55 | 1,5963 | 1,5453 | 1,5824 |
| 17.10.2017 | 1,5916 | 1,5963 | 1,5546 | 1,5685 |
| 18.10.2017 | 1,5731 | 1,587 | 1,5639 | 1,5824 |
| 19.10.2017 | 1,5824 | 1,6009 | 1,5685 | 1,5685 |
| 22.10.2017 | 1,5685 | 1,587 | 1,55 | 1,5777 |
| 23.10.2017 | 1,5777 | 1,6055 | 1,5777 | 1,5777 |
| 24.10.2017 | 1,5824 | 1,587 | 1,5453 | 1,5546 |
| 25.10.2017 | 1,55 | 1,5731 | 1,5453 | 1,5546 |
| 26.10.2017 | 1,5546 | 1,5546 | 1,5176 | 1,55 |
| 29.10.2017 | 1,55 | 1,5824 | 1,5453 | 1,5777 |
| 30.10.2017 | 1,5777 | 1,6194 | 1,5777 | 1,587 |
| 31.10.2017 | 1,6194 | 1,6564 | 1,6194 | 1,6287 |
| 01.11.2017 | 1,6564 | 1,6841 | 1,6287 | 1,6795 |
| 02.11.2017 | 1,6888 | 1,698 | 1,624 | 1,6426 |
| 05.11.2017 | 1,6564 | 1,6888 | 1,6426 | 1,6748 |
| 06.11.2017 | 1,6795 | 1,7582 | 1,6795 | 1,7535 |
| 07.11.2017 | 1,7582 | 1,7627 | 1,7027 | 1,735 |
| 08.11.2017 | 1,7906 | 1,8184 | 1,7627 | 1,7952 |
| 09.11.2017 | 1,7998 | 1,8229 | 1,7535 | 1,8137 |
| 12.11.2017 | 1,8229 | 1,8368 | 1,7582 | 1,7813 |
| 13.11.2017 | 1,7813 | 1,7859 | 1,7211 | 1,7211 |
| 14.11.2017 | 1,7211 | 1,7582 | 1,698 | 1,7119 |
| 15.11.2017 | 1,7211 | 1,7258 | 1,6287 | 1,6333 |
| 16.11.2017 | 1,6333 | 1,647 | 1,5685 | 1,6287 |
| 19.11.2017 | 1,6287 | 1,647 | 1,5777 | 1,587 |
| 20.11.2017 | 1,5731 | 1,5916 | 1,5453 | 1,5916 |
| 21.11.2017 | 1,6009 | 1,6194 | 1,5546 | 1,6055 |
| 22.11.2017 | 1,6194 | 1,6748 | 1,6102 | 1,6609 |
| 23.11.2017 | 1,6609 | 1,6702 | 1,6287 | 1,6426 |
| 26.11.2017 | 1,647 | 1,6841 | 1,6148 | 1,6426 |
| 27.11.2017 | 1,6426 | 1,6702 | 1,5916 | 1,5963 |
| 28.11.2017 | 1,6055 | 1,6055 | 1,5592 | 1,5963 |
| 29.11.2017 | 1,6009 | 1,6379 | 1,6009 | 1,624 |
| 30.11.2017 | 1,624 | 1,6702 | 1,6194 | 1,6517 |
| 03.12.2017 | 1,6564 | 1,7072 | 1,6517 | 1,7072 |
| 04.12.2017 | 1,7165 | 1,7674 | 1,7027 | 1,7489 |
| 05.12.2017 | 1,7535 | 1,7582 | 1,7211 | 1,7489 |
| 06.12.2017 | 1,7674 | 1,7859 | 1,7489 | 1,7674 |
| 07.12.2017 | 1,7674 | 1,7813 | 1,7535 | 1,7721 |
| 10.12.2017 | 1,7721 | 1,7952 | 1,7582 | 1,7906 |
| 11.12.2017 | 1,7906 | 1,8229 | 1,7813 | 1,8045 |
| 12.12.2017 | 1,8045 | 1,8229 | 1,7627 | 1,7627 |
| 13.12.2017 | 1,7674 | 1,7859 | 1,7396 | 1,7766 |
| 14.12.2017 | 1,7721 | 1,8184 | 1,7627 | 1,7766 |
| 17.12.2017 | 1,7859 | 1,8045 | 1,7674 | 1,7906 |
| 18.12.2017 | 1,7906 | 1,8184 | 1,7766 | 1,7813 |
| 19.12.2017 | 1,7859 | 1,8045 | 1,7489 | 1,7627 |
| 20.12.2017 | 1,7766 | 1,8045 | 1,7627 | 1,7859 |
| 21.12.2017 | 1,7952 | 1,7998 | 1,7766 | 1,7952 |
| 24.12.2017 | 1,8045 | 1,8461 | 1,8045 | 1,8276 |
| 25.12.2017 | 1,8368 | 1,8507 | 1,8184 | 1,8322 |
| 26.12.2017 | 1,8322 | 1,8692 | 1,8137 | 1,8507 |
| 27.12.2017 | 1,9247 | 1,9247 | 1,8553 | 1,8553 |
| 28.12.2017 | 1,8646 | 1,9247 | 1,86 | 1,9109 |