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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,2638
KAPANIŞ 1,2616
En Düşük
DÜŞÜK 0,9717
En Yüksek
YÜKSEK 1,8924
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,2446 | 1,2538 | 1,1891 | 1,1937 |
| 02.01.2019 | 1,1891 | 1,2169 | 1,1381 | 1,1891 |
| 03.01.2019 | 1,1937 | 1,2214 | 1,1891 | 1,2122 |
| 06.01.2019 | 1,2169 | 1,2354 | 1,1983 | 1,203 |
| 07.01.2019 | 1,203 | 1,3556 | 1,203 | 1,2724 |
| 08.01.2019 | 1,2863 | 1,3326 | 1,2446 | 1,2446 |
| 09.01.2019 | 1,2493 | 1,2816 | 1,2307 | 1,2493 |
| 10.01.2019 | 1,2585 | 1,3094 | 1,2538 | 1,3048 |
| 13.01.2019 | 1,2955 | 1,3048 | 1,2724 | 1,2816 |
| 14.01.2019 | 1,2909 | 1,3094 | 1,2816 | 1,2863 |
| 15.01.2019 | 1,2955 | 1,3233 | 1,2909 | 1,314 |
| 16.01.2019 | 1,3187 | 1,3187 | 1,2955 | 1,3048 |
| 17.01.2019 | 1,3094 | 1,3233 | 1,3048 | 1,3048 |
| 20.01.2019 | 1,314 | 1,3649 | 1,3094 | 1,3187 |
| 21.01.2019 | 1,3187 | 1,351 | 1,314 | 1,3279 |
| 22.01.2019 | 1,3372 | 1,3372 | 1,3094 | 1,3279 |
| 23.01.2019 | 1,3279 | 1,3556 | 1,3279 | 1,3556 |
| 24.01.2019 | 1,3649 | 1,3788 | 1,351 | 1,3556 |
| 27.01.2019 | 1,3694 | 1,4019 | 1,3694 | 1,3741 |
| 28.01.2019 | 1,3833 | 1,4065 | 1,3833 | 1,4065 |
| 29.01.2019 | 1,4111 | 1,4111 | 1,3833 | 1,3833 |
| 30.01.2019 | 1,3972 | 1,4157 | 1,3926 | 1,3926 |
| 31.01.2019 | 1,3972 | 1,4019 | 1,351 | 1,3556 |
| 03.02.2019 | 1,3694 | 1,388 | 1,3649 | 1,3694 |
| 04.02.2019 | 1,3741 | 1,4019 | 1,351 | 1,3649 |
| 05.02.2019 | 1,3788 | 1,3788 | 1,3233 | 1,3326 |
| 06.02.2019 | 1,3326 | 1,3788 | 1,3279 | 1,3418 |
| 07.02.2019 | 1,3418 | 1,3694 | 1,3187 | 1,3418 |
| 10.02.2019 | 1,351 | 1,3556 | 1,3372 | 1,3418 |
| 11.02.2019 | 1,351 | 1,3556 | 1,3187 | 1,3326 |
| 12.02.2019 | 1,3372 | 1,3372 | 1,2863 | 1,2955 |
| 13.02.2019 | 1,2955 | 1,3001 | 1,2677 | 1,2816 |
| 14.02.2019 | 1,2816 | 1,2955 | 1,2632 | 1,2632 |
| 17.02.2019 | 1,2724 | 1,3326 | 1,2677 | 1,3279 |
| 18.02.2019 | 1,3326 | 1,3464 | 1,3094 | 1,3094 |
| 19.02.2019 | 1,3187 | 1,3372 | 1,3094 | 1,314 |
| 20.02.2019 | 1,3187 | 1,3372 | 1,314 | 1,3187 |
| 21.02.2019 | 1,3233 | 1,3741 | 1,3187 | 1,3741 |
| 24.02.2019 | 1,3972 | 1,4296 | 1,3926 | 1,4204 |
| 25.02.2019 | 1,4204 | 1,4251 | 1,3972 | 1,4111 |
| 26.02.2019 | 1,4157 | 1,4528 | 1,3972 | 1,4251 |
| 27.02.2019 | 1,4157 | 1,4435 | 1,4157 | 1,4157 |
| 28.02.2019 | 1,4204 | 1,4296 | 1,3741 | 1,3926 |
| 03.03.2019 | 1,3972 | 1,4111 | 1,3833 | 1,4019 |
| 04.03.2019 | 1,4019 | 1,4482 | 1,4019 | 1,4389 |
| 05.03.2019 | 1,4435 | 1,4482 | 1,3972 | 1,4111 |
| 06.03.2019 | 1,4157 | 1,4157 | 1,2724 | 1,3001 |
| 07.03.2019 | 1,3048 | 1,3326 | 1,2632 | 1,3326 |
| 10.03.2019 | 1,3418 | 1,351 | 1,2816 | 1,2955 |
| 11.03.2019 | 1,3048 | 1,3279 | 1,2909 | 1,3233 |
| 12.03.2019 | 1,3187 | 1,3279 | 1,2863 | 1,2955 |
| 13.03.2019 | 1,2955 | 1,3279 | 1,2909 | 1,3094 |
| 14.03.2019 | 1,3187 | 1,3833 | 1,3187 | 1,3788 |
| 17.03.2019 | 1,388 | 1,4157 | 1,3833 | 1,388 |
| 18.03.2019 | 1,2909 | 1,3788 | 1,2538 | 1,2538 |
| 19.03.2019 | 1,2677 | 1,2909 | 1,2538 | 1,2538 |
| 20.03.2019 | 1,2677 | 1,3094 | 1,24 | 1,2585 |
| 21.03.2019 | 1,2677 | 1,2677 | 1,203 | 1,203 |
| 24.03.2019 | 1,2122 | 1,2169 | 1,1475 | 1,1752 |
| 25.03.2019 | 1,1798 | 1,1891 | 1,1475 | 1,1752 |
| 26.03.2019 | 1,1891 | 1,1891 | 1,1104 | 1,1104 |
| 27.03.2019 | 1,1104 | 1,1335 | 1,0734 | 1,1057 |
| 28.03.2019 | 1,1104 | 1,1335 | 1,0965 | 1,1335 |
| 31.03.2019 | 1,1381 | 1,1567 | 1,1057 | 1,1567 |
| 01.04.2019 | 1,152 | 1,1706 | 1,1335 | 1,1475 |
| 02.04.2019 | 1,1428 | 1,1613 | 1,1428 | 1,152 |
| 03.04.2019 | 1,152 | 1,1706 | 1,1428 | 1,1659 |
| 04.04.2019 | 1,1659 | 1,1706 | 1,1475 | 1,152 |
| 07.04.2019 | 1,152 | 1,1567 | 1,1289 | 1,1289 |
| 08.04.2019 | 1,1381 | 1,1475 | 1,1289 | 1,1381 |
| 09.04.2019 | 1,1428 | 1,1475 | 1,115 | 1,1196 |
| 10.04.2019 | 1,1243 | 1,1289 | 1,0965 | 1,1057 |
| 11.04.2019 | 1,1057 | 1,1243 | 1,0826 | 1,1057 |
| 14.04.2019 | 1,1104 | 1,115 | 1,1012 | 1,1012 |
| 15.04.2019 | 1,1104 | 1,1335 | 1,1057 | 1,1243 |
| 16.04.2019 | 1,1289 | 1,152 | 1,1196 | 1,1475 |
| 17.04.2019 | 1,1567 | 1,1844 | 1,1381 | 1,1428 |
| 18.04.2019 | 1,1475 | 1,1613 | 1,1381 | 1,1475 |
| 21.04.2019 | 1,1428 | 1,1428 | 1,1243 | 1,1243 |
| 23.04.2019 | 1,1243 | 1,1289 | 1,1057 | 1,1057 |
| 24.04.2019 | 1,1104 | 1,115 | 1,0826 | 1,0873 |
| 25.04.2019 | 1,0965 | 1,1196 | 1,0918 | 1,0965 |
| 28.04.2019 | 1,1012 | 1,1057 | 1,0734 | 1,0918 |
| 29.04.2019 | 1,0918 | 1,1057 | 1,0826 | 1,0873 |
| 01.05.2019 | 1,0873 | 1,1104 | 1,0826 | 1,0826 |
| 02.05.2019 | 1,0873 | 1,0918 | 1,0734 | 1,0734 |
| 05.05.2019 | 1,0641 | 1,0641 | 1,0272 | 1,0272 |
| 06.05.2019 | 0,9948 | 1,0595 | 0,9856 | 1,0502 |
| 07.05.2019 | 1,0502 | 1,0641 | 1,0272 | 1,0318 |
| 08.05.2019 | 1,0364 | 1,0595 | 1,0087 | 1,0087 |
| 09.05.2019 | 1,0179 | 1,0502 | 1,0133 | 1,0225 |
| 12.05.2019 | 1,0918 | 1,1104 | 1,0225 | 1,0411 |
| 13.05.2019 | 1,0502 | 1,0687 | 1,0318 | 1,0549 |
| 14.05.2019 | 1,0595 | 1,0641 | 1,0272 | 1,0456 |
| 15.05.2019 | 1,0502 | 1,0687 | 1,0411 | 1,0502 |
| 16.05.2019 | 1,0502 | 1,0687 | 1,0364 | 1,0595 |
| 19.05.2019 | 1,0641 | 1,0826 | 1,0595 | 1,0687 |
| 20.05.2019 | 1,0687 | 1,0734 | 1,0318 | 1,0364 |
| 21.05.2019 | 1,0272 | 1,0364 | 0,9901 | 0,9901 |
| 22.05.2019 | 0,9856 | 0,9948 | 0,9717 | 0,9762 |
| 23.05.2019 | 0,9809 | 1,004 | 0,9809 | 0,9948 |
| 26.05.2019 | 1,0087 | 1,0179 | 0,9901 | 0,9948 |
| 27.05.2019 | 0,9994 | 1,0318 | 0,9994 | 1,004 |
| 28.05.2019 | 1,0087 | 1,0133 | 0,9994 | 1,0087 |
| 29.05.2019 | 1,0179 | 1,0456 | 1,0133 | 1,0411 |
| 30.05.2019 | 1,0411 | 1,1243 | 1,0133 | 1,0595 |
| 02.06.2019 | 1,0595 | 1,1057 | 1,0595 | 1,0873 |
| 06.06.2019 | 1,0965 | 1,1012 | 1,0734 | 1,0965 |
| 09.06.2019 | 1,1012 | 1,115 | 1,0826 | 1,1104 |
| 10.06.2019 | 1,115 | 1,1289 | 1,0873 | 1,0873 |
| 11.06.2019 | 1,0873 | 1,0965 | 1,0734 | 1,0734 |
| 12.06.2019 | 1,0734 | 1,0734 | 1,0225 | 1,0411 |
| 13.06.2019 | 1,0411 | 1,0456 | 1,0225 | 1,0411 |
| 16.06.2019 | 1,0318 | 1,0595 | 1,0318 | 1,0595 |
| 17.06.2019 | 1,0549 | 1,0826 | 1,0502 | 1,0734 |
| 18.06.2019 | 1,0734 | 1,0826 | 1,0549 | 1,0687 |
| 19.06.2019 | 1,078 | 1,1012 | 1,0734 | 1,0826 |
| 20.06.2019 | 1,0826 | 1,0965 | 1,0734 | 1,0873 |
| 23.06.2019 | 1,1012 | 1,1057 | 1,078 | 1,0873 |
| 24.06.2019 | 1,0873 | 1,0918 | 1,0734 | 1,078 |
| 25.06.2019 | 1,078 | 1,0918 | 1,0687 | 1,0734 |
| 26.06.2019 | 1,078 | 1,0873 | 1,0734 | 1,078 |
| 27.06.2019 | 1,0873 | 1,0873 | 1,078 | 1,078 |
| 30.06.2019 | 1,0918 | 1,1335 | 1,0918 | 1,1289 |
| 01.07.2019 | 1,1335 | 1,1613 | 1,1243 | 1,1381 |
| 02.07.2019 | 1,1381 | 1,1428 | 1,1196 | 1,1243 |
| 03.07.2019 | 1,1335 | 1,1335 | 1,1104 | 1,1196 |
| 04.07.2019 | 1,1243 | 1,152 | 1,1243 | 1,1289 |
| 07.07.2019 | 1,1104 | 1,1335 | 1,1057 | 1,115 |
| 08.07.2019 | 1,1196 | 1,1196 | 1,0595 | 1,0734 |
| 09.07.2019 | 1,0734 | 1,0826 | 1,0549 | 1,078 |
| 10.07.2019 | 1,0873 | 1,0965 | 1,078 | 1,0826 |
| 11.07.2019 | 1,0873 | 1,0965 | 1,0456 | 1,0549 |
| 15.07.2019 | 1,0641 | 1,0873 | 1,0595 | 1,078 |
| 16.07.2019 | 1,0826 | 1,0965 | 1,0734 | 1,0873 |
| 17.07.2019 | 1,0873 | 1,1057 | 1,078 | 1,1012 |
| 18.07.2019 | 1,1057 | 1,1243 | 1,1012 | 1,1104 |
| 21.07.2019 | 1,1104 | 1,1428 | 1,1012 | 1,1243 |
| 22.07.2019 | 1,1243 | 1,1428 | 1,1243 | 1,1428 |
| 23.07.2019 | 1,1475 | 1,1706 | 1,1243 | 1,1381 |
| 24.07.2019 | 1,1381 | 1,1428 | 1,1057 | 1,1196 |
| 25.07.2019 | 1,1196 | 1,1428 | 1,1104 | 1,1335 |
| 28.07.2019 | 1,1335 | 1,1567 | 1,1335 | 1,1475 |
| 29.07.2019 | 1,1475 | 1,1567 | 1,1243 | 1,1289 |
| 30.07.2019 | 1,1289 | 1,1335 | 1,1057 | 1,115 |
| 31.07.2019 | 1,115 | 1,1196 | 1,0873 | 1,0918 |
| 01.08.2019 | 1,0873 | 1,0918 | 1,0502 | 1,0549 |
| 04.08.2019 | 1,0502 | 1,0687 | 1,0318 | 1,0456 |
| 05.08.2019 | 1,0456 | 1,0549 | 1,0456 | 1,0502 |
| 06.08.2019 | 1,0595 | 1,0595 | 1,0318 | 1,0411 |
| 07.08.2019 | 1,0456 | 1,0918 | 1,0456 | 1,0826 |
| 08.08.2019 | 1,1057 | 1,1937 | 1,0965 | 1,1659 |
| 14.08.2019 | 1,1798 | 1,2538 | 1,1475 | 1,2169 |
| 15.08.2019 | 1,2214 | 1,2261 | 1,1752 | 1,1891 |
| 18.08.2019 | 1,1983 | 1,2585 | 1,1937 | 1,2075 |
| 19.08.2019 | 1,2122 | 1,2214 | 1,1844 | 1,1891 |
| 20.08.2019 | 1,1891 | 1,1983 | 1,1659 | 1,1706 |
| 21.08.2019 | 1,1706 | 1,1752 | 1,1335 | 1,1706 |
| 22.08.2019 | 1,1706 | 1,1844 | 1,1613 | 1,1706 |
| 25.08.2019 | 1,1613 | 1,2446 | 1,1567 | 1,1983 |
| 26.08.2019 | 1,203 | 1,2307 | 1,1891 | 1,1983 |
| 27.08.2019 | 1,203 | 1,2169 | 1,1937 | 1,203 |
| 28.08.2019 | 1,2075 | 1,24 | 1,2075 | 1,2169 |
| 01.09.2019 | 1,2307 | 1,2724 | 1,2261 | 1,2677 |
| 02.09.2019 | 1,2677 | 1,3001 | 1,2538 | 1,2677 |
| 03.09.2019 | 1,277 | 1,2863 | 1,2538 | 1,2632 |
| 04.09.2019 | 1,2724 | 1,2816 | 1,2446 | 1,2538 |
| 05.09.2019 | 1,2493 | 1,2538 | 1,2075 | 1,2169 |
| 08.09.2019 | 1,2261 | 1,2632 | 1,2261 | 1,2538 |
| 09.09.2019 | 1,2538 | 1,2724 | 1,2354 | 1,2538 |
| 10.09.2019 | 1,2585 | 1,2677 | 1,24 | 1,2446 |
| 11.09.2019 | 1,2493 | 1,2677 | 1,24 | 1,2632 |
| 12.09.2019 | 1,2677 | 1,2863 | 1,2585 | 1,2632 |
| 15.09.2019 | 1,2585 | 1,2632 | 1,2354 | 1,2446 |
| 16.09.2019 | 1,2446 | 1,2585 | 1,2354 | 1,2493 |
| 17.09.2019 | 1,2538 | 1,2632 | 1,2307 | 1,2493 |
| 18.09.2019 | 1,2538 | 1,2538 | 1,2261 | 1,2354 |
| 19.09.2019 | 1,2446 | 1,2446 | 1,2122 | 1,2307 |
| 22.09.2019 | 1,2261 | 1,2307 | 1,1937 | 1,2075 |
| 23.09.2019 | 1,2214 | 1,2261 | 1,2122 | 1,2214 |
| 24.09.2019 | 1,2214 | 1,2446 | 1,2169 | 1,2446 |
| 25.09.2019 | 1,2493 | 1,2538 | 1,2214 | 1,2261 |
| 26.09.2019 | 1,2307 | 1,2538 | 1,2261 | 1,2446 |
| 29.09.2019 | 1,2538 | 1,3001 | 1,2493 | 1,2632 |
| 30.09.2019 | 1,2724 | 1,2863 | 1,24 | 1,2446 |
| 01.10.2019 | 1,2446 | 1,2585 | 1,2446 | 1,2493 |
| 02.10.2019 | 1,2538 | 1,2585 | 1,2169 | 1,2214 |
| 03.10.2019 | 1,2261 | 1,2493 | 1,2122 | 1,2446 |
| 06.10.2019 | 1,2493 | 1,2585 | 1,2261 | 1,2307 |
| 07.10.2019 | 1,2214 | 1,2261 | 1,1891 | 1,203 |
| 08.10.2019 | 1,203 | 1,2075 | 1,1613 | 1,1659 |
| 09.10.2019 | 1,1706 | 1,1752 | 1,1243 | 1,1428 |
| 10.10.2019 | 1,1567 | 1,1613 | 1,1428 | 1,1475 |
| 13.10.2019 | 1,1335 | 1,1335 | 1,0595 | 1,0826 |
| 14.10.2019 | 1,1104 | 1,1104 | 1,0873 | 1,1012 |
| 15.10.2019 | 1,078 | 1,0873 | 1,0687 | 1,0826 |
| 16.10.2019 | 1,0826 | 1,0918 | 1,0687 | 1,0873 |
| 17.10.2019 | 1,1196 | 1,1381 | 1,115 | 1,1289 |
| 20.10.2019 | 1,1381 | 1,1381 | 1,1012 | 1,1057 |
| 21.10.2019 | 1,1104 | 1,152 | 1,0873 | 1,1335 |
| 22.10.2019 | 1,1567 | 1,1891 | 1,1475 | 1,1798 |
| 23.10.2019 | 1,1891 | 1,203 | 1,1752 | 1,1798 |
| 24.10.2019 | 1,1798 | 1,2075 | 1,1752 | 1,203 |
| 27.10.2019 | 1,2075 | 1,2261 | 1,2075 | 1,2214 |
| 29.10.2019 | 1,2075 | 1,2214 | 1,1937 | 1,2169 |
| 30.10.2019 | 1,2261 | 1,2446 | 1,2122 | 1,2214 |
| 31.10.2019 | 1,2261 | 1,2307 | 1,1844 | 1,203 |
| 03.11.2019 | 1,2169 | 1,2354 | 1,2122 | 1,2307 |
| 04.11.2019 | 1,2307 | 1,2677 | 1,2214 | 1,2677 |
| 05.11.2019 | 1,2724 | 1,2863 | 1,2493 | 1,2538 |
| 06.11.2019 | 1,277 | 1,2863 | 1,2354 | 1,2677 |
| 07.11.2019 | 1,2724 | 1,2724 | 1,2538 | 1,2538 |
| 10.11.2019 | 1,2538 | 1,3326 | 1,2493 | 1,3279 |
| 11.11.2019 | 1,3326 | 1,3741 | 1,3187 | 1,351 |
| 12.11.2019 | 1,351 | 1,3649 | 1,3372 | 1,3418 |
| 13.11.2019 | 1,3372 | 1,4296 | 1,3279 | 1,4296 |
| 14.11.2019 | 1,4435 | 1,5408 | 1,4251 | 1,4713 |
| 17.11.2019 | 1,4851 | 1,5592 | 1,4851 | 1,5546 |
| 18.11.2019 | 1,5685 | 1,5777 | 1,5222 | 1,5685 |
| 19.11.2019 | 1,5546 | 1,6055 | 1,5453 | 1,5777 |
| 20.11.2019 | 1,5824 | 1,6333 | 1,5685 | 1,6009 |
| 21.11.2019 | 1,6102 | 1,6748 | 1,5824 | 1,6379 |
| 24.11.2019 | 1,6564 | 1,6656 | 1,6055 | 1,6148 |
| 25.11.2019 | 1,624 | 1,6933 | 1,5685 | 1,6933 |
| 26.11.2019 | 1,6933 | 1,7119 | 1,6426 | 1,6564 |
| 27.11.2019 | 1,6609 | 1,6748 | 1,6194 | 1,6517 |
| 28.11.2019 | 1,6517 | 1,7027 | 1,6426 | 1,6933 |
| 01.12.2019 | 1,7119 | 1,7304 | 1,6888 | 1,7304 |
| 02.12.2019 | 1,7258 | 1,7674 | 1,7072 | 1,7489 |
| 03.12.2019 | 1,7582 | 1,7674 | 1,735 | 1,7674 |
| 04.12.2019 | 1,7859 | 1,7859 | 1,7674 | 1,7766 |
| 05.12.2019 | 1,7766 | 1,7859 | 1,7582 | 1,7627 |
| 08.12.2019 | 1,7627 | 1,8137 | 1,7258 | 1,7998 |
| 09.12.2019 | 1,8184 | 1,8184 | 1,7443 | 1,7766 |
| 10.12.2019 | 1,7582 | 1,809 | 1,7304 | 1,7859 |
| 11.12.2019 | 1,8184 | 1,8553 | 1,8137 | 1,8461 |
| 12.12.2019 | 1,8507 | 1,86 | 1,7998 | 1,8184 |
| 15.12.2019 | 1,7998 | 1,8415 | 1,7859 | 1,8368 |
| 16.12.2019 | 1,8461 | 1,8553 | 1,7396 | 1,7627 |
| 17.12.2019 | 1,7582 | 1,7627 | 1,6933 | 1,6933 |
| 18.12.2019 | 1,7072 | 1,7304 | 1,6933 | 1,6933 |
| 19.12.2019 | 1,7072 | 1,7859 | 1,7072 | 1,7396 |
| 22.12.2019 | 1,7674 | 1,8368 | 1,7582 | 1,8276 |
| 23.12.2019 | 1,8322 | 1,8692 | 1,8137 | 1,8322 |
| 24.12.2019 | 1,8368 | 1,8646 | 1,8045 | 1,86 |
| 25.12.2019 | 1,8785 | 1,8924 | 1,8415 | 1,8461 |
| 26.12.2019 | 1,8507 | 1,8646 | 1,7952 | 1,8184 |
| 29.12.2019 | 1,8368 | 1,8415 | 1,7906 | 1,7906 |
| 30.12.2019 | 1,7906 | 1,7998 | 1,7489 | 1,7582 |