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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 25,2567
KAPANIŞ 25,2807
En Düşük
DÜŞÜK 9,3646
En Yüksek
YÜKSEK 51,4299
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 9,3646 | 9,6977 | 9,3646 | 9,4108 |
| 03.01.2022 | 9,4201 | 9,67 | 9,3831 | 9,5311 |
| 04.01.2022 | 9,5959 | 10,0309 | 9,5496 | 9,9938 |
| 05.01.2022 | 9,9198 | 10,1326 | 9,7439 | 10,0309 |
| 06.01.2022 | 10,04 | 10,1234 | 9,7717 | 9,966 |
| 09.01.2022 | 10,0863 | 10,2252 | 10,0123 | 10,1326 |
| 10.01.2022 | 10,1974 | 10,2252 | 9,8642 | 9,9105 |
| 11.01.2022 | 9,966 | 10,2066 | 9,7809 | 10,0956 |
| 12.01.2022 | 10,1048 | 10,5675 | 10,04 | 10,5398 |
| 13.01.2022 | 10,5675 | 10,8451 | 10,4565 | 10,6415 |
| 16.01.2022 | 10,7249 | 10,8544 | 10,6046 | 10,7249 |
| 17.01.2022 | 10,7896 | 11,0672 | 10,3732 | 10,3732 |
| 18.01.2022 | 10,3732 | 10,9931 | 10,3639 | 10,9931 |
| 19.01.2022 | 11,058 | 11,0672 | 10,5491 | 10,66 |
| 20.01.2022 | 10,6323 | 10,8914 | 10,3916 | 10,8081 |
| 23.01.2022 | 10,7896 | 10,8081 | 9,9568 | 10,0309 |
| 24.01.2022 | 10,0863 | 10,1974 | 9,7624 | 10,1048 |
| 25.01.2022 | 10,1048 | 10,401 | 10,0771 | 10,2529 |
| 26.01.2022 | 9,929 | 10,5675 | 9,929 | 10,5675 |
| 27.01.2022 | 10,623 | 11,0486 | 10,512 | 10,9376 |
| 30.01.2022 | 11,058 | 11,6132 | 11,058 | 11,5761 |
| 31.01.2022 | 11,5761 | 11,5761 | 11,317 | 11,354 |
| 01.02.2022 | 11,3633 | 11,5207 | 11,058 | 11,1783 |
| 02.02.2022 | 11,1598 | 11,3262 | 11,058 | 11,1043 |
| 03.02.2022 | 11,1505 | 11,3819 | 10,8914 | 11,2707 |
| 06.02.2022 | 11,2522 | 11,3911 | 11,1135 | 11,3262 |
| 07.02.2022 | 11,3262 | 11,3819 | 11,1043 | 11,1505 |
| 08.02.2022 | 11,169 | 11,5483 | 11,169 | 11,5021 |
| 09.02.2022 | 11,4929 | 11,5576 | 11,28 | 11,28 |
| 10.02.2022 | 11,2522 | 11,5483 | 11,1505 | 11,4188 |
| 13.02.2022 | 11,1968 | 11,3633 | 10,9746 | 11,3262 |
| 14.02.2022 | 11,317 | 11,789 | 11,2985 | 11,7335 |
| 15.02.2022 | 11,8075 | 11,9833 | 11,7797 | 11,9463 |
| 16.02.2022 | 12,0759 | 12,0944 | 11,6872 | 11,7705 |
| 17.02.2022 | 11,8537 | 11,9648 | 11,6779 | 11,9371 |
| 20.02.2022 | 11,9463 | 12,1498 | 11,8908 | 12,1129 |
| 21.02.2022 | 11,9 | 12,3349 | 11,789 | 12,1498 |
| 22.02.2022 | 12,2609 | 12,2887 | 11,9555 | 11,9926 |
| 23.02.2022 | 11,0949 | 11,5946 | 10,7988 | 10,9192 |
| 24.02.2022 | 11,132 | 12,0111 | 11,132 | 11,7983 |
| 27.02.2022 | 11,4744 | 11,9555 | 11,4281 | 11,9277 |
| 28.02.2022 | 12,2147 | 12,3072 | 11,6224 | 11,8445 |
| 01.03.2022 | 11,863 | 11,9926 | 11,5576 | 11,6779 |
| 02.03.2022 | 11,7335 | 11,789 | 11,4466 | 11,5298 |
| 03.03.2022 | 11,4281 | 11,6501 | 11,3356 | 11,5391 |
| 06.03.2022 | 11,354 | 11,4281 | 10,9654 | 11,243 |
| 07.03.2022 | 11,0764 | 11,5114 | 11,0672 | 11,1968 |
| 08.03.2022 | 11,3448 | 11,4559 | 11,1505 | 11,169 |
| 09.03.2022 | 11,1968 | 11,3819 | 11,132 | 11,2985 |
| 10.03.2022 | 11,2985 | 11,7427 | 11,2522 | 11,5576 |
| 13.03.2022 | 11,5946 | 11,715 | 11,3262 | 11,3819 |
| 14.03.2022 | 11,4188 | 11,6409 | 11,3078 | 11,5021 |
| 15.03.2022 | 11,5391 | 11,6501 | 11,3448 | 11,4281 |
| 16.03.2022 | 11,4559 | 11,5391 | 11,4096 | 11,4837 |
| 17.03.2022 | 11,5021 | 11,5946 | 11,4096 | 11,5114 |
| 20.03.2022 | 11,5946 | 11,8722 | 11,5391 | 11,789 |
| 21.03.2022 | 11,8445 | 12,0851 | 11,7797 | 11,9833 |
| 22.03.2022 | 12,0018 | 12,0573 | 11,8537 | 11,8814 |
| 23.03.2022 | 11,9 | 12,3442 | 11,8814 | 12,3072 |
| 24.03.2022 | 12,7236 | 13,1399 | 12,5847 | 12,6773 |
| 27.03.2022 | 12,6866 | 12,8809 | 12,557 | 12,8439 |
| 28.03.2022 | 12,8901 | 13,0474 | 12,7791 | 12,918 |
| 29.03.2022 | 12,9272 | 13,1122 | 12,7791 | 12,9642 |
| 30.03.2022 | 13,0198 | 13,2511 | 12,8901 | 13,2325 |
| 31.03.2022 | 13,1862 | 13,1862 | 12,6959 | 12,8161 |
| 03.04.2022 | 12,8439 | 13,103 | 12,7143 | 12,9086 |
| 04.04.2022 | 12,918 | 13,6396 | 12,8717 | 13,4546 |
| 05.04.2022 | 13,5842 | 13,9173 | 13,2695 | 13,7414 |
| 06.04.2022 | 13,7414 | 14,1671 | 13,6951 | 13,9173 |
| 07.04.2022 | 14,1394 | 14,8889 | 14,1394 | 14,7872 |
| 10.04.2022 | 14,7964 | 14,9259 | 14,5465 | 14,6391 |
| 11.04.2022 | 14,6391 | 14,8611 | 14,5096 | 14,6854 |
| 12.04.2022 | 14,7964 | 15,1018 | 14,6297 | 14,7131 |
| 13.04.2022 | 14,8149 | 14,9073 | 14,6297 | 14,7131 |
| 14.04.2022 | 14,7131 | 14,8704 | 14,6205 | 14,8056 |
| 17.04.2022 | 14,8518 | 15,0555 | 14,7686 | 14,8518 |
| 18.04.2022 | 14,8981 | 15,3794 | 14,8611 | 15,2775 |
| 19.04.2022 | 15,4071 | 15,4904 | 15,1572 | 15,4071 |
| 20.04.2022 | 15,4071 | 15,4441 | 15,2406 | 15,3794 |
| 21.04.2022 | 15,3146 | 15,9623 | 15,0925 | 15,6384 |
| 24.04.2022 | 15,5366 | 15,62 | 15,1387 | 15,3887 |
| 25.04.2022 | 15,5459 | 15,62 | 14,7409 | 14,9444 |
| 26.04.2022 | 14,9444 | 15,037 | 14,6297 | 14,8981 |
| 27.04.2022 | 14,9907 | 15,3146 | 14,7594 | 14,8981 |
| 28.04.2022 | 14,9167 | 15,4533 | 14,8518 | 15,4071 |
| 04.05.2022 | 15,6292 | 15,7402 | 15,3331 | 15,4071 |
| 05.05.2022 | 15,3701 | 15,879 | 15,2683 | 15,8605 |
| 08.05.2022 | 15,8605 | 16,0548 | 15,6755 | 15,7402 |
| 09.05.2022 | 15,9531 | 16,6101 | 15,9531 | 16,1011 |
| 10.05.2022 | 16,1752 | 16,277 | 15,6847 | 15,916 |
| 11.05.2022 | 15,7772 | 15,8142 | 15,3146 | 15,6014 |
| 12.05.2022 | 15,6477 | 16,5453 | 15,6477 | 16,4528 |
| 15.05.2022 | 16,4528 | 16,7026 | 16,2307 | 16,3694 |
| 16.05.2022 | 16,425 | 16,6378 | 16,1658 | 16,5823 |
| 17.05.2022 | 16,5175 | 16,9524 | 16,4434 | 16,7304 |
| 19.05.2022 | 16,721 | 17,3041 | 16,6563 | 17,2207 |
| 22.05.2022 | 17,267 | 17,4059 | 16,6933 | 16,7951 |
| 23.05.2022 | 17,0357 | 17,0912 | 16,7489 | 17,0635 |
| 24.05.2022 | 17,0635 | 17,2856 | 16,8785 | 17,1005 |
| 25.05.2022 | 17,119 | 17,4244 | 17,008 | 17,4244 |
| 26.05.2022 | 17,4337 | 18,8031 | 17,3966 | 18,2942 |
| 29.05.2022 | 18,3775 | 18,7291 | 18,2016 | 18,6366 |
| 30.05.2022 | 18,6736 | 19,5434 | 18,507 | 19,5434 |
| 31.05.2022 | 19,6544 | 21,4867 | 19,6544 | 21,4867 |
| 01.06.2022 | 21,7457 | 22,5046 | 21,3942 | 21,9308 |
| 02.06.2022 | 22,1158 | 23,2448 | 21,7272 | 23,0412 |
| 05.06.2022 | 23,1338 | 23,5409 | 22,6155 | 22,8191 |
| 06.06.2022 | 22,8191 | 23,3374 | 22,5972 | 22,8377 |
| 07.06.2022 | 22,9487 | 23,0967 | 21,3756 | 21,7827 |
| 08.06.2022 | 21,8013 | 22,6526 | 21,5977 | 22,5972 |
| 09.06.2022 | 22,2825 | 22,6711 | 21,8013 | 22,1529 |
| 12.06.2022 | 22,1344 | 22,5231 | 21,172 | 21,2646 |
| 13.06.2022 | 21,3756 | 22,0789 | 21,209 | 22,0789 |
| 14.06.2022 | 22,1158 | 22,6341 | 22,0419 | 22,486 |
| 15.06.2022 | 22,6341 | 23,3559 | 22,5972 | 22,9672 |
| 16.06.2022 | 23,0412 | 23,9666 | 22,6155 | 23,726 |
| 19.06.2022 | 23,8555 | 24,0221 | 23,4114 | 23,5224 |
| 20.06.2022 | 23,9666 | 24,2997 | 23,1708 | 23,2263 |
| 21.06.2022 | 23,2263 | 23,8555 | 23,0412 | 23,726 |
| 22.06.2022 | 23,6335 | 24,5773 | 23,5224 | 24,1516 |
| 23.06.2022 | 24,2071 | 24,5959 | 23,7816 | 23,9295 |
| 26.06.2022 | 23,5224 | 24,2627 | 23,1338 | 24,0221 |
| 27.06.2022 | 24,1332 | 24,6144 | 23,3559 | 23,7631 |
| 28.06.2022 | 23,689 | 23,8001 | 22,5046 | 22,5231 |
| 29.06.2022 | 22,486 | 22,8377 | 21,8753 | 22,2825 |
| 30.06.2022 | 22,264 | 23,4484 | 22,1158 | 23,3188 |
| 03.07.2022 | 23,3559 | 23,9481 | 22,9857 | 23,0412 |
| 04.07.2022 | 23,1153 | 23,43 | 22,5601 | 23,1338 |
| 05.07.2022 | 23,1338 | 23,4855 | 22,5046 | 22,9857 |
| 06.07.2022 | 23,0042 | 24,3368 | 23,0042 | 24,3368 |
| 07.07.2022 | 24,3368 | 24,5033 | 24,0962 | 24,1146 |
| 12.07.2022 | 24,1702 | 25,0215 | 23,9111 | 24,7068 |
| 13.07.2022 | 25,1325 | 26,8166 | 25,077 | 26,1505 |
| 17.07.2022 | 26,3355 | 27,0388 | 26,0764 | 26,3725 |
| 18.07.2022 | 27,0017 | 28,1121 | 25,9283 | 26,0024 |
| 19.07.2022 | 26,5792 | 27,2403 | 26,088 | 26,7114 |
| 20.07.2022 | 26,7869 | 26,957 | 26,0692 | 26,3525 |
| 21.07.2022 | 26,5981 | 26,7492 | 25,7857 | 25,8991 |
| 24.07.2022 | 26,0313 | 26,7869 | 25,8236 | 26,5792 |
| 25.07.2022 | 26,7681 | 28,2416 | 26,5225 | 28,0338 |
| 26.07.2022 | 28,2416 | 28,4872 | 27,5804 | 27,5804 |
| 27.07.2022 | 27,8637 | 28,8272 | 27,6937 | 28,3927 |
| 28.07.2022 | 28,5249 | 28,6761 | 28,1093 | 28,4493 |
| 31.07.2022 | 28,5249 | 28,9972 | 28,2038 | 28,5816 |
| 01.08.2022 | 28,6194 | 28,7894 | 28,0716 | 28,3549 |
| 02.08.2022 | 28,4116 | 29,2995 | 28,4116 | 28,8272 |
| 03.08.2022 | 28,9783 | 29,1105 | 28,5627 | 28,7516 |
| 04.08.2022 | 28,8649 | 28,9972 | 28,2982 | 28,5627 |
| 07.08.2022 | 28,6571 | 28,8839 | 28,0526 | 28,3171 |
| 08.08.2022 | 28,2416 | 28,506 | 27,8637 | 28,336 |
| 09.08.2022 | 28,2982 | 28,5249 | 28,0905 | 28,3927 |
| 10.08.2022 | 28,5816 | 28,7705 | 27,1648 | 27,8071 |
| 11.08.2022 | 27,7126 | 28,1093 | 27,2403 | 27,9959 |
| 14.08.2022 | 28,0526 | 28,6761 | 27,8637 | 28,336 |
| 15.08.2022 | 28,4305 | 29,9417 | 28,3738 | 29,2995 |
| 16.08.2022 | 29,375 | 30,4139 | 29,375 | 30,2251 |
| 17.08.2022 | 28,5249 | 28,9216 | 27,486 | 28,0905 |
| 18.08.2022 | 28,1471 | 28,2794 | 27,127 | 27,2592 |
| 21.08.2022 | 27,2403 | 27,8448 | 26,7304 | 27,297 |
| 22.08.2022 | 27,5048 | 27,7882 | 27,1459 | 27,297 |
| 23.08.2022 | 27,3159 | 27,5615 | 26,617 | 26,9192 |
| 24.08.2022 | 27,5615 | 27,6937 | 26,4847 | 26,5981 |
| 25.08.2022 | 26,8248 | 27,2403 | 25,8614 | 27,2026 |
| 28.08.2022 | 27,1837 | 27,297 | 26,1636 | 26,5981 |
| 30.08.2022 | 26,6925 | 27,1648 | 26,1824 | 26,9003 |
| 31.08.2022 | 27,0892 | 28,0526 | 27,0892 | 27,7882 |
| 01.09.2022 | 28,0149 | 29,1294 | 27,9771 | 28,7894 |
| 04.09.2022 | 29,3561 | 29,4884 | 27,9771 | 28,8272 |
| 05.09.2022 | 28,9216 | 29,035 | 27,5804 | 27,5804 |
| 06.09.2022 | 27,6749 | 28,1471 | 26,9759 | 27,3914 |
| 07.09.2022 | 27,5804 | 27,8827 | 26,9003 | 27,0704 |
| 08.09.2022 | 27,0704 | 27,4481 | 26,9381 | 27,0326 |
| 11.09.2022 | 27,0326 | 27,6559 | 26,6925 | 27,5048 |
| 12.09.2022 | 27,6749 | 27,7882 | 26,1636 | 26,1636 |
| 13.09.2022 | 26,0692 | 27,826 | 25,5214 | 27,826 |
| 14.09.2022 | 27,9771 | 28,7516 | 27,6749 | 28,0905 |
| 15.09.2022 | 28,2416 | 28,6571 | 27,9582 | 28,5249 |
| 18.09.2022 | 28,6194 | 29,8473 | 28,4116 | 28,4116 |
| 19.09.2022 | 28,506 | 29,1294 | 27,6749 | 28,3171 |
| 20.09.2022 | 28,3738 | 28,8083 | 27,9204 | 28,0526 |
| 21.09.2022 | 29,5072 | 30,8485 | 29,4694 | 30,8485 |
| 22.09.2022 | 31,8119 | 33,9277 | 31,6796 | 32,3786 |
| 25.09.2022 | 32,3786 | 33,6254 | 31,2452 | 31,6419 |
| 26.09.2022 | 31,6608 | 32,0763 | 30,5085 | 31,0563 |
| 27.09.2022 | 30,8862 | 32,5297 | 30,584 | 30,8862 |
| 28.09.2022 | 31,0184 | 32,662 | 30,4518 | 32,1142 |
| 29.09.2022 | 32,133 | 35,3256 | 31,7363 | 34,8344 |
| 02.10.2022 | 35,2122 | 36,5346 | 34,5889 | 35,42 |
| 03.10.2022 | 36,119 | 38,707 | 35,5145 | 38,3481 |
| 04.10.2022 | 38,707 | 39,9727 | 37,1768 | 37,4791 |
| 05.10.2022 | 37,668 | 38,1214 | 36,7235 | 36,8368 |
| 06.10.2022 | 36,9313 | 37,6114 | 36,5535 | 36,8368 |
| 09.10.2022 | 36,9313 | 37,1768 | 36,0623 | 36,1001 |
| 10.10.2022 | 36,2512 | 37,2524 | 36,1001 | 36,2701 |
| 11.10.2022 | 36,3268 | 38,4425 | 36,0056 | 38,4425 |
| 12.10.2022 | 38,4425 | 41,5595 | 38,1592 | 40,6339 |
| 13.10.2022 | 41,0873 | 41,9184 | 39,6893 | 40,1427 |
| 16.10.2022 | 40,596 | 42,334 | 40,1427 | 41,6539 |
| 17.10.2022 | 42,1262 | 42,4851 | 40,0482 | 40,4261 |
| 18.10.2022 | 40,6339 | 41,3328 | 39,406 | 39,4249 |
| 19.10.2022 | 39,5571 | 40,0482 | 38,367 | 39,1981 |
| 20.10.2022 | 39,1981 | 40,9361 | 38,2159 | 40,1238 |
| 23.10.2022 | 40,2749 | 40,6906 | 39,1415 | 39,4626 |
| 24.10.2022 | 39,5571 | 39,6515 | 38,1025 | 38,6314 |
| 25.10.2022 | 39,8783 | 40,6527 | 39,0659 | 40,2372 |
| 26.10.2022 | 40,2183 | 40,2183 | 38,7825 | 38,9148 |
| 27.10.2022 | 38,8581 | 39,0282 | 38,1592 | 38,1592 |
| 30.10.2022 | 38,367 | 39,3682 | 38,3103 | 39,1037 |
| 31.10.2022 | 39,576 | 41,9751 | 39,3493 | 41,8996 |
| 01.11.2022 | 41,9562 | 44,6953 | 41,3328 | 43,1274 |
| 02.11.2022 | 43,2218 | 43,9208 | 42,2018 | 42,5985 |
| 03.11.2022 | 42,7496 | 44,8654 | 42,5985 | 44,3931 |
| 06.11.2022 | 44,6764 | 46,5655 | 44,3742 | 44,3742 |
| 07.11.2022 | 43,7319 | 44,5253 | 42,7874 | 43,0896 |
| 08.11.2022 | 43,4674 | 45,9043 | 43,4674 | 44,5631 |
| 09.11.2022 | 44,582 | 45,3565 | 44,0342 | 44,752 |
| 10.11.2022 | 44,7331 | 44,8654 | 43,0896 | 43,4486 |
| 13.11.2022 | 43,4863 | 46,2633 | 43,4863 | 45,5076 |
| 14.11.2022 | 46,0744 | 48,1712 | 45,3943 | 47,5573 |
| 15.11.2022 | 47,6989 | 47,8879 | 45,2621 | 45,3376 |
| 16.11.2022 | 45,3565 | 45,432 | 42,6363 | 43,8263 |
| 17.11.2022 | 43,8642 | 44,7898 | 43,543 | 44,1853 |
| 20.11.2022 | 45,9043 | 46,0932 | 45,0165 | 45,8099 |
| 21.11.2022 | 45,8477 | 47,2267 | 45,5643 | 46,9622 |
| 22.11.2022 | 47,1323 | 47,6989 | 45,6965 | 46,4144 |
| 23.11.2022 | 47 | 48,1241 | 46,4522 | 47,2739 |
| 24.11.2022 | 48,5963 | 50,5798 | 47,9351 | 50,1075 |
| 27.11.2022 | 50,8631 | 51,4299 | 48,1712 | 48,1712 |
| 28.11.2022 | 48,5491 | 48,738 | 46,9811 | 47,6045 |
| 29.11.2022 | 47,7935 | 48,8324 | 46,7733 | 46,7733 |
| 30.11.2022 | 47,7462 | 49,0686 | 47,2267 | 47,8879 |
| 01.12.2022 | 48,0295 | 48,4545 | 46,8678 | 47,2739 |
| 04.12.2022 | 47,8406 | 48,0768 | 46,4711 | 47,1511 |
| 05.12.2022 | 47,189 | 48,5963 | 46,5088 | 47,9823 |
| 06.12.2022 | 47,9823 | 48,3129 | 45,3376 | 45,4699 |
| 07.12.2022 | 45,4699 | 45,6588 | 43,3163 | 44,242 |
| 08.12.2022 | 44,2986 | 45,3755 | 44,1664 | 45,2243 |
| 11.12.2022 | 45,3376 | 46,5278 | 45,3376 | 46,4711 |
| 12.12.2022 | 46,641 | 46,7356 | 45,7532 | 45,9988 |
| 13.12.2022 | 46,0555 | 46,1688 | 43,6185 | 43,6185 |
| 14.12.2022 | 44,8654 | 45,0543 | 43,2218 | 44,0531 |
| 15.12.2022 | 44,3176 | 44,8654 | 43,5997 | 43,9208 |
| 18.12.2022 | 44,4308 | 47,0567 | 43,902 | 47,0189 |
| 19.12.2022 | 47,1511 | 48,8324 | 46,3955 | 48,3129 |
| 20.12.2022 | 48,6435 | 48,8797 | 46,7544 | 46,9055 |
| 21.12.2022 | 47,3212 | 47,4629 | 46,0932 | 46,0932 |
| 22.12.2022 | 46,1122 | 47,0567 | 45,5076 | 46,3388 |
| 25.12.2022 | 46,6977 | 47,3212 | 45,5643 | 45,5643 |
| 26.12.2022 | 45,8099 | 46,5466 | 44,9787 | 45,7155 |
| 27.12.2022 | 45,7532 | 45,8666 | 43,0707 | 43,9208 |
| 28.12.2022 | 43,9397 | 45,0543 | 43,9208 | 44,4498 |
| 29.12.2022 | 44,8275 | 45,0543 | 43,6185 | 44,3931 |