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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 33,9098
KAPANIŞ 33,7056
En Düşük
DÜŞÜK 25,1251
En Yüksek
YÜKSEK 44,9221
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 44,5631 | 44,9221 | 44,1664 | 44,3176 |
| 02.01.2023 | 44,3931 | 44,6953 | 43,3352 | 44,4875 |
| 03.01.2023 | 44,6764 | 44,771 | 42,0318 | 42,0318 |
| 04.01.2023 | 42,5607 | 42,5985 | 38,537 | 38,5936 |
| 05.01.2023 | 38,5936 | 40,3127 | 36,6668 | 39,4249 |
| 08.01.2023 | 39,6893 | 40,596 | 38,3103 | 38,5559 |
| 09.01.2023 | 38,5559 | 39,0848 | 36,629 | 36,7424 |
| 10.01.2023 | 36,7991 | 38,0458 | 35,3066 | 35,3066 |
| 11.01.2023 | 36,0245 | 36,9879 | 34,3054 | 36,7991 |
| 12.01.2023 | 36,6479 | 37,8569 | 36,0812 | 36,9313 |
| 15.01.2023 | 36,9124 | 38,9148 | 36,4779 | 38,8771 |
| 16.01.2023 | 38,8959 | 39,5193 | 38,537 | 39,4437 |
| 17.01.2023 | 39,6704 | 39,9538 | 38,8959 | 39,0848 |
| 18.01.2023 | 38,9148 | 39,2548 | 38,2536 | 38,7448 |
| 19.01.2023 | 38,7637 | 38,9715 | 38,0458 | 38,4425 |
| 22.01.2023 | 38,7637 | 39,1793 | 36,8179 | 36,8179 |
| 23.01.2023 | 36,8179 | 37,2524 | 36,0056 | 36,7613 |
| 24.01.2023 | 36,8746 | 37,0824 | 35,0422 | 36,2134 |
| 25.01.2023 | 36,0812 | 36,4779 | 35,1178 | 35,9301 |
| 26.01.2023 | 35,8734 | 36,0434 | 34,4377 | 35,76 |
| 29.01.2023 | 35,76 | 36,3645 | 35,0233 | 35,1367 |
| 30.01.2023 | 35,1367 | 35,3066 | 33,5687 | 33,5687 |
| 31.01.2023 | 33,6254 | 34,0032 | 32,0763 | 32,0763 |
| 01.02.2023 | 32,4353 | 33,5498 | 29,8473 | 31,793 |
| 02.02.2023 | 31,8308 | 33,2476 | 31,3586 | 33,2476 |
| 05.02.2023 | 33,1909 | 33,2098 | 31,3019 | 31,9631 |
| 06.02.2023 | 31,7363 | 31,7741 | 29,2995 | 29,4884 |
| 14.02.2023 | 30,6974 | 32,4353 | 30,6974 | 32,4353 |
| 15.02.2023 | 35,6656 | 35,6656 | 31,3019 | 32,133 |
| 16.02.2023 | 31,8308 | 33,3043 | 31,6229 | 32,3786 |
| 19.02.2023 | 32,3786 | 33,0587 | 31,8874 | 32,6808 |
| 20.02.2023 | 32,6808 | 33,8332 | 32,4731 | 33,3043 |
| 21.02.2023 | 33,3043 | 33,9654 | 31,6419 | 32,3031 |
| 22.02.2023 | 32,3031 | 34,6644 | 32,133 | 34,6644 |
| 23.02.2023 | 34,8533 | 35,2878 | 33,1909 | 33,2476 |
| 26.02.2023 | 32,9453 | 33,7387 | 32,4353 | 33,7009 |
| 27.02.2023 | 33,9844 | 34,9477 | 33,8521 | 34,1166 |
| 28.02.2023 | 33,1531 | 33,9088 | 32,8886 | 33,871 |
| 01.03.2023 | 33,871 | 33,9088 | 32,4164 | 32,4164 |
| 02.03.2023 | 32,4164 | 32,5297 | 30,8107 | 31,6229 |
| 05.03.2023 | 31,7363 | 32,8886 | 31,5664 | 32,2086 |
| 06.03.2023 | 32,5297 | 32,832 | 32,2086 | 32,3031 |
| 07.03.2023 | 32,322 | 32,662 | 31,7175 | 32,1897 |
| 08.03.2023 | 32,5486 | 33,3232 | 32,4731 | 33,2476 |
| 09.03.2023 | 33,2476 | 33,2476 | 32,2274 | 32,5297 |
| 12.03.2023 | 32,5297 | 33,002 | 31,8686 | 32,0197 |
| 13.03.2023 | 32,0763 | 32,2653 | 30,6974 | 31,1318 |
| 14.03.2023 | 31,113 | 31,1696 | 29,6772 | 30,1306 |
| 15.03.2023 | 30,244 | 30,9619 | 29,715 | 30,8862 |
| 16.03.2023 | 31,2829 | 31,5852 | 30,0739 | 30,0739 |
| 19.03.2023 | 30,2251 | 30,7351 | 29,0917 | 29,2239 |
| 20.03.2023 | 29,2428 | 30,1684 | 28,4305 | 28,4305 |
| 21.03.2023 | 28,6194 | 29,9606 | 28,336 | 29,6017 |
| 22.03.2023 | 29,6017 | 29,7906 | 29,1294 | 29,6772 |
| 23.03.2023 | 29,7717 | 30,5462 | 29,5072 | 30,3007 |
| 26.03.2023 | 30,6029 | 31,0563 | 30,0173 | 30,0173 |
| 27.03.2023 | 29,9984 | 29,9984 | 28,2982 | 28,2982 |
| 28.03.2023 | 28,1471 | 28,5816 | 27,5804 | 28,4305 |
| 29.03.2023 | 28,5249 | 28,7516 | 27,5237 | 27,5237 |
| 30.03.2023 | 27,3914 | 27,4104 | 26,4281 | 26,4659 |
| 02.04.2023 | 26,3714 | 26,8059 | 25,5024 | 26,5603 |
| 03.04.2023 | 26,617 | 27,486 | 26,3714 | 27,3726 |
| 04.04.2023 | 27,3914 | 28,5627 | 27,2215 | 28,166 |
| 05.04.2023 | 28,1471 | 29,1294 | 28,0149 | 28,4493 |
| 06.04.2023 | 28,8083 | 30,3762 | 28,8083 | 28,8272 |
| 09.04.2023 | 28,9972 | 30,5462 | 28,9972 | 30,2817 |
| 10.04.2023 | 30,9052 | 31,2829 | 30,1306 | 30,5273 |
| 11.04.2023 | 30,5462 | 31,0563 | 30,1684 | 30,3574 |
| 12.04.2023 | 30,6029 | 30,6596 | 29,6395 | 29,6395 |
| 13.04.2023 | 29,6962 | 30,0362 | 29,0917 | 29,7529 |
| 16.04.2023 | 30,1117 | 31,9819 | 29,5828 | 31,3963 |
| 17.04.2023 | 31,3963 | 31,7175 | 30,4706 | 30,5273 |
| 18.04.2023 | 30,5273 | 31,6608 | 30,5273 | 31,453 |
| 19.04.2023 | 31,2641 | 31,5285 | 30,6974 | 30,8107 |
| 23.04.2023 | 31,1507 | 31,8119 | 30,9052 | 30,9052 |
| 24.04.2023 | 30,9996 | 31,0751 | 28,8839 | 28,9405 |
| 25.04.2023 | 28,9405 | 29,1861 | 27,9582 | 28,1471 |
| 26.04.2023 | 28,0149 | 28,1849 | 27,5426 | 27,6749 |
| 27.04.2023 | 27,826 | 27,9582 | 26,4281 | 26,4281 |
| 01.05.2023 | 28,2982 | 28,2982 | 26,7304 | 26,9381 |
| 02.05.2023 | 27,2254 | 27,6726 | 25,4946 | 26,6031 |
| 03.05.2023 | 26,6031 | 27,5365 | 26,3308 | 26,4864 |
| 04.05.2023 | 26,4475 | 26,9142 | 26,2919 | 26,4669 |
| 07.05.2023 | 26,642 | 26,9531 | 26,0975 | 26,9531 |
| 08.05.2023 | 27,3615 | 28,0032 | 26,0391 | 26,2919 |
| 09.05.2023 | 26,3114 | 26,4475 | 25,5141 | 26,0586 |
| 10.05.2023 | 26,0197 | 27,9643 | 25,8252 | 27,5365 |
| 11.05.2023 | 27,6143 | 28,5089 | 27,2059 | 27,6143 |
| 14.05.2023 | 26,4475 | 27,9449 | 25,1251 | 26,4669 |
| 15.05.2023 | 26,4669 | 27,6921 | 26,4669 | 27,5171 |
| 16.05.2023 | 27,5171 | 28,6644 | 27,5171 | 28,47 |
| 17.05.2023 | 28,47 | 28,7811 | 27,2254 | 27,8866 |
| 21.05.2023 | 28,2949 | 28,47 | 26,9726 | 27,5754 |
| 22.05.2023 | 27,6143 | 28,2949 | 27,167 | 28,0032 |
| 23.05.2023 | 28,0032 | 28,5866 | 27,2059 | 27,5171 |
| 24.05.2023 | 27,5949 | 28,0227 | 27,2254 | 27,4976 |
| 25.05.2023 | 27,4587 | 28,4311 | 27,4393 | 28,1199 |
| 28.05.2023 | 28,5672 | 30,5508 | 28,3533 | 30,3757 |
| 29.05.2023 | 30,6674 | 31,3092 | 30,5119 | 31,0369 |
| 30.05.2023 | 31,1536 | 33,0983 | 30,823 | 33,0983 |
| 31.05.2023 | 32,8649 | 33,4872 | 32,476 | 32,826 |
| 01.06.2023 | 33,2733 | 33,7595 | 32,1259 | 32,9038 |
| 04.06.2023 | 33,2733 | 34,0512 | 33,1372 | 33,6817 |
| 05.06.2023 | 33,6622 | 34,0123 | 32,9816 | 33,4872 |
| 06.06.2023 | 34,1095 | 35,3541 | 33,9928 | 34,3623 |
| 07.06.2023 | 34,3429 | 34,8679 | 33,1761 | 34,0123 |
| 08.06.2023 | 34,0123 | 34,3234 | 33,4483 | 33,6817 |
| 11.06.2023 | 34,0123 | 35,218 | 33,7984 | 34,5179 |
| 12.06.2023 | 34,4984 | 34,4984 | 32,0676 | 32,3787 |
| 13.06.2023 | 32,5149 | 32,6704 | 31,3675 | 31,387 |
| 14.06.2023 | 31,7953 | 32,2815 | 31,4647 | 31,737 |
| 15.06.2023 | 32,087 | 32,4176 | 30,9008 | 30,9008 |
| 18.06.2023 | 30,3368 | 30,3952 | 28,7617 | 28,7617 |
| 19.06.2023 | 28,7422 | 29,0728 | 28,081 | 28,3144 |
| 20.06.2023 | 28,4311 | 28,7811 | 27,731 | 27,8866 |
| 21.06.2023 | 27,8866 | 29,4617 | 27,4393 | 29,2867 |
| 22.06.2023 | 29,8118 | 30,7452 | 29,8118 | 30,6091 |
| 25.06.2023 | 30,8036 | 31,5814 | 30,5313 | 31,5231 |
| 26.06.2023 | 31,5231 | 31,912 | 30,473 | 31,5231 |
| 02.07.2023 | 32,3399 | 34,0901 | 32,1843 | 33,6622 |
| 03.07.2023 | 33,6817 | 33,9539 | 32,9621 | 33,4872 |
| 04.07.2023 | 33,5455 | 33,8178 | 32,4371 | 33,4094 |
| 05.07.2023 | 33,4678 | 34,1873 | 33,4094 | 33,8956 |
| 06.07.2023 | 33,9928 | 34,4984 | 33,7595 | 34,0512 |
| 09.07.2023 | 34,7123 | 37,4349 | 34,2456 | 37,0848 |
| 10.07.2023 | 37,7266 | 37,9211 | 35,8791 | 36,5987 |
| 11.07.2023 | 36,5987 | 36,9487 | 35,6458 | 35,918 |
| 12.07.2023 | 36,0931 | 37,6294 | 35,9764 | 37,0265 |
| 13.07.2023 | 37,571 | 38,2905 | 36,5014 | 38,2128 |
| 16.07.2023 | 39,1851 | 39,8463 | 38,5045 | 38,6989 |
| 17.07.2023 | 38,9323 | 38,9906 | 35,1207 | 35,4902 |
| 18.07.2023 | 35,4902 | 36,5209 | 34,5373 | 36,5209 |
| 19.07.2023 | 37,4349 | 38,1933 | 36,7737 | 37,6877 |
| 20.07.2023 | 37,6877 | 38,6211 | 36,9487 | 37,7266 |
| 23.07.2023 | 38,31 | 40,7408 | 38,1739 | 39,9435 |
| 24.07.2023 | 39,9435 | 39,9435 | 37,1432 | 37,1432 |
| 25.07.2023 | 37,1626 | 37,746 | 36,6765 | 37,4543 |
| 26.07.2023 | 37,9211 | 38,1739 | 37,2015 | 37,3765 |
| 27.07.2023 | 37,5516 | 37,8822 | 36,9487 | 36,9876 |
| 30.07.2023 | 37,6294 | 39,4573 | 37,571 | 38,4461 |
| 31.07.2023 | 38,4072 | 39,1851 | 37,4349 | 37,6099 |
| 01.08.2023 | 37,6099 | 38,0766 | 37,2988 | 37,5127 |
| 02.08.2023 | 37,5905 | 38,0766 | 36,6959 | 37,221 |
| 03.08.2023 | 37,3182 | 37,6682 | 36,7542 | 37,2015 |
| 06.08.2023 | 37,5905 | 38,4072 | 37,3377 | 38,1739 |
| 07.08.2023 | 38,5433 | 38,6989 | 37,2793 | 37,2793 |
| 08.08.2023 | 37,4349 | 38,0961 | 37,221 | 37,746 |
| 09.08.2023 | 37,8627 | 40,0991 | 37,4349 | 37,5905 |
| 10.08.2023 | 37,8822 | 38,9517 | 37,1821 | 38,8156 |
| 13.08.2023 | 39,8657 | 40,5075 | 38,9906 | 39,8463 |
| 14.08.2023 | 40,138 | 42,2771 | 39,4962 | 41,2659 |
| 15.08.2023 | 40,7214 | 40,7214 | 39,1073 | 39,1073 |
| 16.08.2023 | 39,1851 | 39,6713 | 38,9712 | 39,3407 |
| 17.08.2023 | 39,4768 | 39,6518 | 37,4738 | 37,4738 |
| 20.08.2023 | 37,4738 | 38,5628 | 37,2404 | 38,1739 |
| 21.08.2023 | 38,4656 | 38,66 | 37,221 | 37,6294 |
| 22.08.2023 | 37,7849 | 38,3878 | 36,9876 | 37,1432 |
| 23.08.2023 | 37,2793 | 37,9211 | 35,4319 | 35,5291 |
| 24.08.2023 | 35,6263 | 37,5516 | 34,9846 | 37,0265 |
| 27.08.2023 | 37,4738 | 37,9211 | 37,0848 | 37,2988 |
| 28.08.2023 | 37,3571 | 38,8739 | 36,7542 | 38,485 |
| 30.08.2023 | 38,7767 | 39,7685 | 38,5628 | 38,8545 |
| 31.08.2023 | 38,8934 | 38,9712 | 38,135 | 38,5628 |
| 03.09.2023 | 38,6406 | 39,3018 | 38,135 | 38,1739 |
| 04.09.2023 | 38,2711 | 38,5045 | 37,4543 | 38,1739 |
| 05.09.2023 | 38,5045 | 38,8739 | 37,7071 | 37,8627 |
| 06.09.2023 | 38,1544 | 39,224 | 37,8044 | 39,1267 |
| 07.09.2023 | 39,3796 | 39,5351 | 38,31 | 38,7378 |
| 10.09.2023 | 38,9128 | 40,1769 | 38,1155 | 38,1933 |
| 11.09.2023 | 38,2128 | 38,66 | 37,4154 | 37,9211 |
| 12.09.2023 | 38,2905 | 38,5045 | 36,3848 | 36,6376 |
| 13.09.2023 | 36,8126 | 37,8433 | 35,8403 | 37,6294 |
| 14.09.2023 | 37,8822 | 37,9988 | 36,5598 | 36,5598 |
| 17.09.2023 | 36,5598 | 36,8515 | 34,5762 | 34,5762 |
| 18.09.2023 | 34,7318 | 35,2957 | 34,3234 | 35,1791 |
| 19.09.2023 | 35,218 | 36,9098 | 35,218 | 36,4625 |
| 20.09.2023 | 36,4625 | 38,5045 | 36,307 | 38,2905 |
| 21.09.2023 | 38,4072 | 39,0879 | 37,3765 | 38,1155 |
| 24.09.2023 | 38,4461 | 41,9076 | 38,2905 | 41,7326 |
| 25.09.2023 | 41,7326 | 41,7326 | 39,3407 | 39,6129 |
| 26.09.2023 | 39,7685 | 40,2352 | 38,6989 | 38,8156 |
| 27.09.2023 | 38,8934 | 39,0879 | 38,4267 | 38,4461 |
| 28.09.2023 | 39,4573 | 40,3324 | 39,3018 | 40,0018 |
| 01.10.2023 | 40,0602 | 40,5075 | 39,574 | 39,7101 |
| 02.10.2023 | 39,7296 | 40,0407 | 39,0684 | 39,2823 |
| 03.10.2023 | 39,3601 | 40,6436 | 39,0684 | 39,0684 |
| 04.10.2023 | 39,224 | 40,0213 | 38,2128 | 39,4962 |
| 05.10.2023 | 39,3796 | 39,963 | 38,9128 | 39,6713 |
| 08.10.2023 | 38,9906 | 39,0879 | 37,1432 | 37,1432 |
| 09.10.2023 | 37,5127 | 38,8934 | 37,5127 | 38,5045 |
| 10.10.2023 | 38,5045 | 38,5822 | 37,1237 | 37,4154 |
| 11.10.2023 | 37,8238 | 38,4072 | 35,8014 | 36,832 |
| 12.10.2023 | 37,3182 | 37,9405 | 35,918 | 36,3459 |
| 15.10.2023 | 36,9487 | 37,0071 | 35,1791 | 35,4902 |
| 16.10.2023 | 35,5486 | 36,5014 | 35,218 | 36,5014 |
| 17.10.2023 | 35,5291 | 35,9569 | 34,654 | 34,654 |
| 18.10.2023 | 34,7707 | 35,1596 | 34,1289 | 34,5179 |
| 19.10.2023 | 34,0317 | 34,1678 | 32,476 | 33,4094 |
| 22.10.2023 | 33,7595 | 34,5957 | 33,0983 | 34,2262 |
| 23.10.2023 | 34,5762 | 35,393 | 34,3234 | 35,2569 |
| 24.10.2023 | 35,6263 | 35,8597 | 32,2815 | 32,2815 |
| 25.10.2023 | 32,9621 | 33,74 | 31,7759 | 33,5261 |
| 26.10.2023 | 33,6428 | 33,8956 | 32,5927 | 33,8956 |
| 29.10.2023 | 33,8956 | 34,9068 | 33,5844 | 34,654 |
| 30.10.2023 | 34,7512 | 35,0624 | 33,0205 | 34,0706 |
| 31.10.2023 | 34,0706 | 34,1095 | 32,7871 | 34,0512 |
| 01.11.2023 | 34,1095 | 34,654 | 33,8372 | 34,3234 |
| 02.11.2023 | 34,3818 | 35,1985 | 34,1289 | 35,1596 |
| 05.11.2023 | 35,218 | 35,5291 | 34,9263 | 35,218 |
| 06.11.2023 | 35,218 | 35,218 | 34,1095 | 34,1095 |
| 07.11.2023 | 34,3429 | 34,4401 | 33,7011 | 33,7595 |
| 08.11.2023 | 34,3429 | 34,3429 | 33,5455 | 33,9345 |
| 09.11.2023 | 33,9539 | 36,307 | 33,5844 | 35,5291 |
| 12.11.2023 | 35,5291 | 36,0736 | 33,8178 | 34,0317 |
| 13.11.2023 | 34,0317 | 34,2456 | 33,1955 | 33,5455 |
| 14.11.2023 | 33,6428 | 34,0317 | 33,3122 | 33,5455 |
| 15.11.2023 | 33,5844 | 34,0123 | 33,1955 | 33,3316 |
| 16.11.2023 | 33,4094 | 33,6233 | 33,0594 | 33,39 |
| 19.11.2023 | 33,6817 | 34,2845 | 33,5455 | 34,1095 |
| 20.11.2023 | 34,3234 | 34,9068 | 34,2067 | 34,2845 |
| 21.11.2023 | 34,3429 | 34,4206 | 33,6233 | 33,7789 |
| 22.11.2023 | 33,7789 | 34,0123 | 33,2733 | 33,2927 |
| 23.11.2023 | 33,3122 | 33,5261 | 32,9621 | 33,1761 |
| 26.11.2023 | 33,3122 | 34,2651 | 33,3122 | 34,2262 |
| 27.11.2023 | 34,3234 | 34,8485 | 34,0123 | 34,4206 |
| 28.11.2023 | 34,4206 | 34,7123 | 33,915 | 33,9539 |
| 29.11.2023 | 34,0123 | 34,2651 | 32,8844 | 33,4678 |
| 30.11.2023 | 33,7789 | 33,915 | 33,0205 | 33,1566 |
| 03.12.2023 | 33,4872 | 33,6039 | 32,8649 | 33,4483 |
| 04.12.2023 | 33,4483 | 33,7206 | 33,2344 | 33,2927 |
| 05.12.2023 | 33,2927 | 33,4872 | 32,301 | 32,476 |
| 06.12.2023 | 32,476 | 32,6704 | 31,8537 | 32,6704 |
| 07.12.2023 | 32,6704 | 33,0399 | 32,087 | 32,1648 |
| 10.12.2023 | 32,1648 | 32,3982 | 30,8813 | 31,0175 |
| 11.12.2023 | 31,0175 | 31,562 | 30,8425 | 31,3481 |
| 12.12.2023 | 31,2119 | 31,4647 | 29,6757 | 29,7729 |
| 13.12.2023 | 30,2396 | 30,2979 | 29,559 | 29,8118 |
| 14.12.2023 | 29,8312 | 30,3757 | 29,6562 | 29,909 |
| 17.12.2023 | 29,734 | 30,7063 | 29,6757 | 29,7923 |
| 18.12.2023 | 29,559 | 30,3952 | 28,8394 | 29,1117 |
| 19.12.2023 | 29,2089 | 29,3256 | 28,4894 | 28,5283 |
| 20.12.2023 | 28,5477 | 31,3675 | 28,4311 | 30,6285 |
| 21.12.2023 | 30,5119 | 30,8036 | 29,1895 | 29,1895 |
| 24.12.2023 | 28,8978 | 28,8978 | 27,731 | 28,0421 |
| 25.12.2023 | 28,1005 | 28,4311 | 27,4976 | 27,731 |
| 26.12.2023 | 28,081 | 28,8589 | 27,5949 | 28,0421 |
| 27.12.2023 | 28,1199 | 28,8006 | 28,1199 | 28,7617 |
| 28.12.2023 | 28,7811 | 29,3256 | 28,6644 | 28,9172 |