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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,0823
KAPANIŞ 6,0992
En Düşük
DÜŞÜK 3,4885
En Yüksek
YÜKSEK 10,5861
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 3,4932 | 3,6366 | 3,4885 | 3,6321 |
| 04.01.2021 | 3,5996 | 3,6227 | 3,4978 | 3,558 |
| 05.01.2021 | 3,5903 | 3,8448 | 3,5903 | 3,7708 |
| 06.01.2021 | 3,7754 | 3,8217 | 3,6876 | 3,7708 |
| 07.01.2021 | 3,8032 | 3,8634 | 3,78 | 3,78 |
| 10.01.2021 | 3,7846 | 3,8263 | 3,72 | 3,7846 |
| 11.01.2021 | 3,8032 | 3,8448 | 3,78 | 3,8078 |
| 12.01.2021 | 3,8217 | 3,8495 | 3,7292 | 3,7477 |
| 13.01.2021 | 3,7477 | 3,9281 | 3,7431 | 3,8726 |
| 14.01.2021 | 3,8634 | 3,9189 | 3,7754 | 3,8263 |
| 17.01.2021 | 3,8634 | 3,9837 | 3,794 | 3,8772 |
| 18.01.2021 | 3,8911 | 3,9235 | 3,854 | 3,8587 |
| 19.01.2021 | 3,854 | 4,1502 | 3,8402 | 4,0115 |
| 20.01.2021 | 4,0299 | 4,3722 | 4,0254 | 4,2891 |
| 21.01.2021 | 4,3029 | 4,4648 | 4,2334 | 4,3122 |
| 24.01.2021 | 4,5296 | 4,7424 | 4,4741 | 4,7424 |
| 25.01.2021 | 4,8812 | 5,1913 | 4,7517 | 4,8535 |
| 26.01.2021 | 4,8349 | 4,872 | 4,4092 | 4,4092 |
| 27.01.2021 | 4,3953 | 4,6684 | 4,1779 | 4,613 |
| 28.01.2021 | 4,4879 | 4,7147 | 4,4694 | 4,5759 |
| 31.01.2021 | 4,6175 | 4,8304 | 4,5342 | 4,71 |
| 01.02.2021 | 4,7517 | 4,8906 | 4,6776 | 4,8118 |
| 02.02.2021 | 4,8118 | 4,872 | 4,7378 | 4,8026 |
| 03.02.2021 | 4,798 | 5,1311 | 4,7702 | 5,0663 |
| 04.02.2021 | 5,1588 | 5,3578 | 5,1357 | 5,219 |
| 07.02.2021 | 5,2237 | 5,5614 | 5,2237 | 5,5383 |
| 08.02.2021 | 5,5937 | 5,7789 | 5,3207 | 5,4689 |
| 09.02.2021 | 5,529 | 5,5567 | 5,3439 | 5,3809 |
| 10.02.2021 | 5,3717 | 5,4827 | 5,2098 | 5,3346 |
| 11.02.2021 | 5,3439 | 5,4689 | 5,2513 | 5,2744 |
| 14.02.2021 | 5,2838 | 5,3069 | 5,2282 | 5,2282 |
| 15.02.2021 | 5,2513 | 5,4596 | 5,1635 | 5,3161 |
| 16.02.2021 | 5,3578 | 5,3856 | 5,1682 | 5,2421 |
| 17.02.2021 | 5,2513 | 5,2838 | 5,1033 | 5,1727 |
| 18.02.2021 | 5,1682 | 5,4596 | 5,1172 | 5,3717 |
| 21.02.2021 | 5,4133 | 5,4735 | 5,2237 | 5,2652 |
| 22.02.2021 | 5,2744 | 5,3115 | 5,0617 | 5,182 |
| 23.02.2021 | 5,1264 | 5,2652 | 4,9876 | 4,9968 |
| 24.02.2021 | 5,0802 | 5,2421 | 4,9876 | 5,219 |
| 25.02.2021 | 4,8581 | 5,0293 | 4,7794 | 4,8859 |
| 28.02.2021 | 4,9505 | 5,1403 | 4,9183 | 5,1219 |
| 01.03.2021 | 5,0894 | 5,1264 | 4,8396 | 5,108 |
| 02.03.2021 | 5,1219 | 5,1357 | 4,9923 | 5,0107 |
| 03.03.2021 | 4,9968 | 5,2467 | 4,9691 | 5,1959 |
| 04.03.2021 | 5,1496 | 5,2838 | 5,0802 | 5,1542 |
| 07.03.2021 | 5,1866 | 5,3393 | 5,1727 | 5,2282 |
| 08.03.2021 | 5,2791 | 5,5428 | 5,2606 | 5,4411 |
| 09.03.2021 | 5,404 | 5,4319 | 5,2838 | 5,3161 |
| 10.03.2021 | 5,3439 | 5,4319 | 5,219 | 5,2282 |
| 11.03.2021 | 5,2282 | 5,3809 | 5,219 | 5,3485 |
| 14.03.2021 | 5,3485 | 5,5058 | 5,2976 | 5,2976 |
| 15.03.2021 | 5,3161 | 5,404 | 5,2976 | 5,367 |
| 16.03.2021 | 5,3439 | 5,6169 | 5,3439 | 5,529 |
| 17.03.2021 | 5,5013 | 5,5337 | 5,3717 | 5,4133 |
| 18.03.2021 | 5,3809 | 5,5197 | 5,2005 | 5,2838 |
| 21.03.2021 | 4,8998 | 4,9968 | 4,7563 | 4,7563 |
| 22.03.2021 | 4,4324 | 4,8812 | 4,2844 | 4,7008 |
| 23.03.2021 | 4,7378 | 5,0246 | 4,7239 | 5,0107 |
| 24.03.2021 | 5,0431 | 5,3022 | 5,0339 | 5,1682 |
| 25.03.2021 | 5,2513 | 5,2744 | 4,9413 | 5,0894 |
| 28.03.2021 | 5,0756 | 5,2838 | 5,0756 | 5,2421 |
| 29.03.2021 | 5,2237 | 5,4319 | 5,145 | 5,3995 |
| 30.03.2021 | 5,4133 | 5,4827 | 5,3485 | 5,3578 |
| 31.03.2021 | 5,367 | 5,4458 | 5,33 | 5,3948 |
| 01.04.2021 | 5,4179 | 5,5845 | 5,3856 | 5,5197 |
| 04.04.2021 | 5,5337 | 5,9222 | 5,529 | 5,7234 |
| 05.04.2021 | 5,7279 | 5,8113 | 5,6076 | 5,7279 |
| 06.04.2021 | 5,7326 | 5,8945 | 5,64 | 5,7881 |
| 07.04.2021 | 5,8113 | 5,8344 | 5,6816 | 5,6816 |
| 08.04.2021 | 5,6632 | 5,8852 | 5,5383 | 5,6724 |
| 11.04.2021 | 5,6585 | 5,7742 | 5,4689 | 5,5337 |
| 12.04.2021 | 5,7279 | 5,7742 | 5,3948 | 5,4781 |
| 13.04.2021 | 5,5244 | 5,6585 | 5,5244 | 5,6308 |
| 14.04.2021 | 5,6354 | 5,6677 | 5,5152 | 5,5937 |
| 15.04.2021 | 5,5614 | 6,1489 | 5,5428 | 5,765 |
| 18.04.2021 | 5,7974 | 6,0981 | 5,6122 | 5,6446 |
| 19.04.2021 | 5,6215 | 5,6771 | 5,3624 | 5,3624 |
| 20.04.2021 | 5,3901 | 5,4827 | 5,182 | 5,2744 |
| 21.04.2021 | 5,2282 | 5,2421 | 5,0107 | 5,1403 |
| 25.04.2021 | 5,1264 | 5,2467 | 5,1125 | 5,182 |
| 26.04.2021 | 5,1866 | 5,3809 | 5,1866 | 5,2883 |
| 27.04.2021 | 5,2606 | 5,3161 | 5,1727 | 5,2883 |
| 28.04.2021 | 5,3115 | 5,3624 | 5,2282 | 5,2513 |
| 29.04.2021 | 5,256 | 5,3809 | 5,1959 | 5,293 |
| 02.05.2021 | 5,2883 | 5,3254 | 5,2513 | 5,2838 |
| 03.05.2021 | 5,2883 | 5,5752 | 5,2883 | 5,5244 |
| 04.05.2021 | 5,5337 | 5,5614 | 5,4226 | 5,4226 |
| 05.05.2021 | 5,4364 | 5,7696 | 5,4364 | 5,7095 |
| 06.05.2021 | 5,7002 | 5,8297 | 5,6122 | 5,7603 |
| 09.05.2021 | 5,7834 | 6,0426 | 5,7279 | 5,9546 |
| 10.05.2021 | 5,8297 | 6,1166 | 5,8158 | 5,9685 |
| 11.05.2021 | 5,9916 | 6,2368 | 5,9916 | 6,209 |
| 16.05.2021 | 6,2692 | 6,3063 | 6,0842 | 6,1212 |
| 17.05.2021 | 6,1443 | 6,3804 | 6,1073 | 6,3016 |
| 19.05.2021 | 6,2739 | 6,422 | 6,2137 | 6,2692 |
| 20.05.2021 | 6,2785 | 6,3294 | 6,2229 | 6,2647 |
| 23.05.2021 | 6,2924 | 6,3063 | 6,1813 | 6,2045 |
| 24.05.2021 | 6,2229 | 6,3155 | 5,8066 | 5,8528 |
| 25.05.2021 | 5,9037 | 6,0148 | 5,7187 | 6,0102 |
| 26.05.2021 | 6,024 | 6,1767 | 5,9685 | 6,0796 |
| 27.05.2021 | 6,0518 | 6,075 | 5,8621 | 6,0287 |
| 30.05.2021 | 6,0333 | 6,0471 | 5,9222 | 5,9685 |
| 31.05.2021 | 5,9963 | 6,2785 | 5,95 | 6,1952 |
| 01.06.2021 | 6,1489 | 6,3988 | 6,1305 | 6,3341 |
| 02.06.2021 | 6,3479 | 6,4081 | 6,1721 | 6,2878 |
| 03.06.2021 | 6,2924 | 6,3942 | 6,2785 | 6,2831 |
| 06.06.2021 | 6,2878 | 6,3294 | 6,1859 | 6,2045 |
| 07.06.2021 | 6,1721 | 6,2322 | 6,0842 | 6,1443 |
| 08.06.2021 | 6,1396 | 6,2368 | 6,0842 | 6,1028 |
| 09.06.2021 | 6,1073 | 6,1166 | 5,9731 | 6,0518 |
| 10.06.2021 | 6,0518 | 6,0934 | 5,7511 | 6,0102 |
| 13.06.2021 | 6,0657 | 6,0703 | 5,95 | 5,9731 |
| 14.06.2021 | 5,9408 | 6,075 | 5,8297 | 6,0471 |
| 15.06.2021 | 6,0471 | 6,1073 | 5,7789 | 5,8205 |
| 16.06.2021 | 5,7834 | 5,7834 | 5,5428 | 5,5614 |
| 17.06.2021 | 5,5567 | 5,6771 | 5,4827 | 5,552 |
| 20.06.2021 | 5,5058 | 5,5983 | 5,404 | 5,5983 |
| 21.06.2021 | 5,5891 | 5,6169 | 5,4874 | 5,552 |
| 22.06.2021 | 5,5337 | 5,6632 | 5,5337 | 5,5983 |
| 23.06.2021 | 5,5798 | 5,6354 | 5,5752 | 5,5983 |
| 24.06.2021 | 5,6215 | 5,6493 | 5,4689 | 5,4966 |
| 27.06.2021 | 5,5244 | 5,529 | 5,3161 | 5,3439 |
| 28.06.2021 | 5,3069 | 5,4364 | 5,2144 | 5,4364 |
| 29.06.2021 | 5,4411 | 5,4966 | 5,3485 | 5,3485 |
| 30.06.2021 | 5,3207 | 5,5383 | 5,3022 | 5,4133 |
| 01.07.2021 | 5,4364 | 5,5475 | 5,1913 | 5,2144 |
| 04.07.2021 | 5,2237 | 5,33 | 5,1727 | 5,33 |
| 05.07.2021 | 5,3022 | 5,5752 | 5,3022 | 5,4874 |
| 06.07.2021 | 5,492 | 5,5475 | 5,4133 | 5,5105 |
| 07.07.2021 | 5,5058 | 5,5659 | 5,4364 | 5,5105 |
| 08.07.2021 | 5,5152 | 5,5475 | 5,4364 | 5,4596 |
| 11.07.2021 | 5,4642 | 5,4966 | 5,256 | 5,2791 |
| 12.07.2021 | 5,2421 | 5,3485 | 5,1774 | 5,3069 |
| 13.07.2021 | 5,3069 | 5,5105 | 5,2976 | 5,4458 |
| 15.07.2021 | 5,4411 | 5,5197 | 5,4133 | 5,4874 |
| 18.07.2021 | 5,4319 | 5,5337 | 5,4226 | 5,492 |
| 25.07.2021 | 5,5105 | 5,7002 | 5,5013 | 5,6539 |
| 26.07.2021 | 5,6539 | 5,8945 | 5,6493 | 5,8205 |
| 27.07.2021 | 5,7974 | 5,8713 | 5,765 | 5,8297 |
| 28.07.2021 | 5,8528 | 5,8759 | 5,7789 | 5,7834 |
| 29.07.2021 | 5,7834 | 5,9361 | 5,7742 | 5,9361 |
| 01.08.2021 | 5,9361 | 6,0055 | 5,8759 | 5,9777 |
| 02.08.2021 | 5,9777 | 6,0518 | 5,9084 | 5,9176 |
| 03.08.2021 | 5,9453 | 6,1998 | 5,9453 | 6,0796 |
| 04.08.2021 | 6,0657 | 6,6857 | 5,9963 | 6,1628 |
| 05.08.2021 | 6,1998 | 6,2508 | 6,1073 | 6,1259 |
| 08.08.2021 | 6,1259 | 6,1998 | 6,0426 | 6,0471 |
| 09.08.2021 | 5,9963 | 6,0842 | 5,9963 | 6,0426 |
| 10.08.2021 | 6,0426 | 6,1166 | 5,9084 | 5,95 |
| 11.08.2021 | 5,9916 | 6,0379 | 5,9176 | 5,9269 |
| 12.08.2021 | 5,9453 | 6,1073 | 5,9361 | 6,0842 |
| 15.08.2021 | 6,1073 | 6,1305 | 6,0379 | 6,0981 |
| 16.08.2021 | 6,0842 | 6,2692 | 6,0565 | 6,1674 |
| 17.08.2021 | 6,2229 | 6,5237 | 6,1443 | 6,4359 |
| 18.08.2021 | 6,3942 | 6,4173 | 6,2322 | 6,2692 |
| 19.08.2021 | 6,2647 | 6,4821 | 6,2461 | 6,3386 |
| 22.08.2021 | 6,3618 | 6,4497 | 6,2692 | 6,4127 |
| 23.08.2021 | 6,4543 | 6,5746 | 6,4081 | 6,4173 |
| 24.08.2021 | 6,4127 | 6,5561 | 6,3433 | 6,5376 |
| 25.08.2021 | 6,5607 | 6,7597 | 6,5468 | 6,755 |
| 26.08.2021 | 6,732 | 6,8939 | 6,6625 | 6,7689 |
| 30.08.2021 | 6,7781 | 6,8244 | 6,6255 | 6,6811 |
| 31.08.2021 | 6,6949 | 6,7181 | 6,607 | 6,6441 |
| 01.09.2021 | 6,6394 | 6,7828 | 6,6209 | 6,7458 |
| 02.09.2021 | 6,7504 | 6,7504 | 6,6486 | 6,7088 |
| 05.09.2021 | 6,7042 | 6,8105 | 6,6533 | 6,658 |
| 06.09.2021 | 6,6486 | 6,7366 | 6,6441 | 6,7227 |
| 07.09.2021 | 6,7181 | 6,7181 | 6,5237 | 6,57 |
| 08.09.2021 | 6,5607 | 6,9124 | 6,5052 | 6,9124 |
| 09.09.2021 | 6,917 | 6,9772 | 6,8568 | 6,9124 |
| 12.09.2021 | 6,9124 | 6,9911 | 6,8013 | 6,8199 |
| 13.09.2021 | 6,8199 | 6,9078 | 6,7227 | 6,8893 |
| 14.09.2021 | 6,8893 | 6,9679 | 6,8707 | 6,8939 |
| 15.09.2021 | 6,8985 | 6,9124 | 6,6764 | 6,7874 |
| 16.09.2021 | 6,7828 | 6,8522 | 6,6996 | 6,8199 |
| 19.09.2021 | 6,7642 | 6,7828 | 6,6023 | 6,6302 |
| 20.09.2021 | 6,6302 | 6,6996 | 6,4913 | 6,5098 |
| 21.09.2021 | 6,5005 | 6,5978 | 6,4774 | 6,5468 |
| 22.09.2021 | 6,5468 | 6,607 | 6,4913 | 6,5885 |
| 23.09.2021 | 6,5839 | 6,5839 | 6,4081 | 6,5098 |
| 26.09.2021 | 6,5329 | 6,5654 | 6,3849 | 6,3988 |
| 27.09.2021 | 6,422 | 6,445 | 6,3016 | 6,3618 |
| 28.09.2021 | 6,3849 | 6,4774 | 6,3109 | 6,4497 |
| 29.09.2021 | 6,4774 | 6,5052 | 6,3341 | 6,3386 |
| 30.09.2021 | 6,2739 | 6,4081 | 6,2692 | 6,2831 |
| 03.10.2021 | 6,2692 | 6,2878 | 6,0981 | 6,1535 |
| 04.10.2021 | 6,1443 | 6,2276 | 6,0796 | 6,0981 |
| 05.10.2021 | 6,0657 | 6,1305 | 5,9037 | 5,9963 |
| 06.10.2021 | 6,0796 | 6,0981 | 5,7834 | 5,8759 |
| 07.10.2021 | 5,913 | 5,9685 | 5,8482 | 5,913 |
| 10.10.2021 | 5,9222 | 6,1351 | 5,9037 | 6,0148 |
| 11.10.2021 | 6,0055 | 6,1443 | 5,9871 | 6,061 |
| 12.10.2021 | 6,0703 | 6,1073 | 5,8759 | 5,913 |
| 13.10.2021 | 5,9037 | 6,0333 | 5,8297 | 5,8852 |
| 14.10.2021 | 5,913 | 6,024 | 5,8574 | 5,9592 |
| 17.10.2021 | 5,9963 | 6,1998 | 5,9963 | 6,0981 |
| 18.10.2021 | 6,1535 | 6,2461 | 6,0889 | 6,1721 |
| 19.10.2021 | 6,1813 | 6,3572 | 6,1351 | 6,3294 |
| 20.10.2021 | 6,3294 | 6,5978 | 6,209 | 6,5607 |
| 21.10.2021 | 6,5607 | 6,5885 | 6,4589 | 6,5423 |
| 24.10.2021 | 6,5423 | 6,7642 | 6,4682 | 6,6903 |
| 25.10.2021 | 6,7181 | 6,8013 | 6,7088 | 6,7366 |
| 26.10.2021 | 6,7274 | 6,9401 | 6,6441 | 6,9031 |
| 27.10.2021 | 6,8939 | 6,9587 | 6,8661 | 6,9587 |
| 31.10.2021 | 6,8013 | 6,8105 | 6,4774 | 6,7274 |
| 01.11.2021 | 6,7274 | 6,8568 | 6,6903 | 6,7642 |
| 02.11.2021 | 6,7642 | 6,792 | 6,4312 | 6,7274 |
| 03.11.2021 | 6,7736 | 6,8568 | 6,7458 | 6,8291 |
| 04.11.2021 | 6,8568 | 6,8568 | 6,5515 | 6,7088 |
| 07.11.2021 | 6,7181 | 6,792 | 6,6348 | 6,7181 |
| 08.11.2021 | 6,7088 | 6,7366 | 6,5237 | 6,5237 |
| 09.11.2021 | 6,5237 | 6,6441 | 6,4589 | 6,5792 |
| 10.11.2021 | 6,5792 | 6,6625 | 6,5329 | 6,57 |
| 11.11.2021 | 6,57 | 6,607 | 6,5515 | 6,57 |
| 14.11.2021 | 6,6533 | 6,8476 | 6,6441 | 6,8199 |
| 15.11.2021 | 6,8291 | 7,2363 | 6,7458 | 7,153 |
| 16.11.2021 | 7,1437 | 7,2363 | 7,0697 | 7,1159 |
| 17.11.2021 | 7,1344 | 7,3289 | 7,0789 | 7,1993 |
| 18.11.2021 | 7,2177 | 7,4491 | 7,2085 | 7,4491 |
| 21.11.2021 | 7,4953 | 7,8747 | 7,4953 | 7,7729 |
| 22.11.2021 | 7,9858 | 8,5318 | 7,9858 | 8,4299 |
| 23.11.2021 | 8,5687 | 8,9389 | 8,2819 | 8,3929 |
| 24.11.2021 | 8,4115 | 8,6428 | 8,2726 | 8,4855 |
| 25.11.2021 | 8,4207 | 8,4207 | 8,2634 | 8,4022 |
| 28.11.2021 | 8,4392 | 8,504 | 8,1709 | 8,2172 |
| 29.11.2021 | 8,1709 | 8,4207 | 8,1061 | 8,3281 |
| 30.11.2021 | 8,3929 | 8,5225 | 8,3652 | 8,4299 |
| 01.12.2021 | 8,4299 | 8,5779 | 8,4299 | 8,504 |
| 02.12.2021 | 8,5318 | 8,5595 | 8,4392 | 8,467 |
| 05.12.2021 | 8,467 | 8,7909 | 8,3652 | 8,7538 |
| 06.12.2021 | 8,8001 | 9,0314 | 8,7261 | 8,8926 |
| 07.12.2021 | 8,9296 | 8,9759 | 8,6798 | 8,7724 |
| 08.12.2021 | 8,7816 | 8,9759 | 8,7538 | 8,8741 |
| 09.12.2021 | 8,8649 | 9,0777 | 8,6705 | 9,0037 |
| 12.12.2021 | 9,1148 | 9,4756 | 9,0777 | 9,2998 |
| 13.12.2021 | 9,4385 | 9,6422 | 9,4201 | 9,6237 |
| 14.12.2021 | 9,6329 | 9,707 | 9,198 | 9,2535 |
| 15.12.2021 | 9,2998 | 9,6329 | 9,2998 | 9,6237 |
| 16.12.2021 | 9,707 | 10,5861 | 8,6705 | 8,8833 |
| 19.12.2021 | 8,5595 | 9,5219 | 8,3744 | 9,198 |
| 20.12.2021 | 9,198 | 9,198 | 8,2819 | 8,2819 |
| 21.12.2021 | 8,2819 | 8,9018 | 8,0598 | 8,4578 |
| 22.12.2021 | 8,6242 | 8,7261 | 8,1986 | 8,5873 |
| 23.12.2021 | 8,6057 | 9,2072 | 8,4948 | 9,2072 |
| 26.12.2021 | 9,2998 | 9,5125 | 9,1055 | 9,1425 |
| 27.12.2021 | 9,4385 | 9,6977 | 9,124 | 9,3183 |
| 28.12.2021 | 9,309 | 9,4478 | 9,1609 | 9,3738 |
| 29.12.2021 | 9,4201 | 9,5219 | 9,2535 | 9,2535 |
| 30.12.2021 | 9,2906 | 9,3183 | 9,087 | 9,2443 |