AKSUE
AKSU ENERJİ VE TİCARET A.Ş.
18:10:00
35.9 ₺
-1.120 (%-3.03)
Önceki Kapanış: 37.02·
Volatilite: 2.810
Düşük₺35.86
Yüksek₺36.9
Piyasa Verileri
Spot Piyasa
A:35.9
S:36
Önceki haftaya göre (WoW)
-2.76%
Önceki aya göre (MoM)
-4.16%
Yılbaşından bugüne (YTD)
+38.08%
Önceki yıla göre (YoY)
+151.58%
AKSUE: AKSU ENERJİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,4901
KAPANIŞ 1,4862
En Düşük
DÜŞÜK 1,3235
En Yüksek
YÜKSEK 1,8048
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,7314 | 1,8048 | 1,7314 | 1,7607 |
| 20.06.2017 | 1,7754 | 1,7754 | 1,7387 | 1,7695 |
| 21.06.2017 | 1,7681 | 1,7681 | 1,7314 | 1,7461 |
| 22.06.2017 | 1,752 | 1,752 | 1,7241 | 1,7344 |
| 27.06.2017 | 1,7373 | 1,7373 | 1,7241 | 1,7256 |
| 28.06.2017 | 1,7461 | 1,7461 | 1,7094 | 1,7241 |
| 29.06.2017 | 1,7314 | 1,7314 | 1,7021 | 1,7153 |
| 02.07.2017 | 1,7314 | 1,7622 | 1,6991 | 1,7593 |
| 03.07.2017 | 1,7754 | 1,7754 | 1,7285 | 1,7358 |
| 04.07.2017 | 1,7461 | 1,7461 | 1,7094 | 1,7358 |
| 05.07.2017 | 1,7344 | 1,7607 | 1,6478 | 1,7021 |
| 06.07.2017 | 1,708 | 1,708 | 1,6625 | 1,6727 |
| 09.07.2017 | 1,6874 | 1,6918 | 1,617 | 1,6537 |
| 10.07.2017 | 1,6801 | 1,6801 | 1,6228 | 1,6272 |
| 11.07.2017 | 1,6272 | 1,6331 | 1,5979 | 1,6052 |
| 12.07.2017 | 1,6125 | 1,6375 | 1,57 | 1,6302 |
| 13.07.2017 | 1,636 | 1,6375 | 1,5935 | 1,6082 |
| 16.07.2017 | 1,614 | 1,6228 | 1,6067 | 1,6155 |
| 17.07.2017 | 1,617 | 1,617 | 1,5876 | 1,6037 |
| 18.07.2017 | 1,6037 | 1,6272 | 1,5994 | 1,6243 |
| 19.07.2017 | 1,6258 | 1,6258 | 1,573 | 1,5935 |
| 20.07.2017 | 1,5935 | 1,5964 | 1,5847 | 1,5964 |
| 23.07.2017 | 1,6052 | 1,6096 | 1,5861 | 1,6096 |
| 24.07.2017 | 1,614 | 1,614 | 1,5832 | 1,592 |
| 25.07.2017 | 1,5964 | 1,5964 | 1,57 | 1,5891 |
| 26.07.2017 | 1,592 | 1,592 | 1,5832 | 1,592 |
| 27.07.2017 | 1,592 | 1,6023 | 1,5803 | 1,592 |
| 30.07.2017 | 1,5891 | 1,5905 | 1,573 | 1,5832 |
| 31.07.2017 | 1,5788 | 1,5876 | 1,526 | 1,5275 |
| 01.08.2017 | 1,5275 | 1,5465 | 1,5069 | 1,5157 |
| 02.08.2017 | 1,5157 | 1,5157 | 1,4717 | 1,4908 |
| 03.08.2017 | 1,4687 | 1,4967 | 1,4687 | 1,4908 |
| 06.08.2017 | 1,4922 | 1,5055 | 1,482 | 1,5055 |
| 07.08.2017 | 1,504 | 1,5055 | 1,4805 | 1,504 |
| 08.08.2017 | 1,5025 | 1,5025 | 1,482 | 1,4879 |
| 09.08.2017 | 1,4834 | 1,4952 | 1,4556 | 1,4805 |
| 10.08.2017 | 1,4673 | 1,4673 | 1,4203 | 1,4336 |
| 13.08.2017 | 1,4526 | 1,4526 | 1,4336 | 1,4482 |
| 14.08.2017 | 1,4497 | 1,4497 | 1,3954 | 1,4174 |
| 15.08.2017 | 1,4159 | 1,4218 | 1,3895 | 1,4174 |
| 16.08.2017 | 1,4233 | 1,4233 | 1,3939 | 1,4072 |
| 17.08.2017 | 1,3939 | 1,4218 | 1,3411 | 1,4189 |
| 20.08.2017 | 1,4218 | 1,435 | 1,4159 | 1,4277 |
| 21.08.2017 | 1,4277 | 1,432 | 1,4145 | 1,4159 |
| 22.08.2017 | 1,4174 | 1,4218 | 1,3895 | 1,4072 |
| 23.08.2017 | 1,4072 | 1,4072 | 1,3939 | 1,4027 |
| 24.08.2017 | 1,4027 | 1,4057 | 1,3866 | 1,3998 |
| 27.08.2017 | 1,3925 | 1,4159 | 1,3881 | 1,4057 |
| 28.08.2017 | 1,4057 | 1,4996 | 1,3984 | 1,4981 |
| 30.08.2017 | 1,4585 | 1,482 | 1,4057 | 1,4497 |
| 04.09.2017 | 1,4497 | 1,658 | 1,4497 | 1,526 |
| 05.09.2017 | 1,526 | 1,5348 | 1,46 | 1,482 |
| 06.09.2017 | 1,4879 | 1,4937 | 1,4394 | 1,4512 |
| 07.09.2017 | 1,46 | 1,4658 | 1,4306 | 1,4306 |
| 10.09.2017 | 1,435 | 1,482 | 1,4291 | 1,4409 |
| 11.09.2017 | 1,4438 | 1,4482 | 1,4306 | 1,4379 |
| 12.09.2017 | 1,526 | 1,6404 | 1,5187 | 1,5201 |
| 13.09.2017 | 1,5201 | 1,6463 | 1,5201 | 1,57 |
| 14.09.2017 | 1,5964 | 1,5964 | 1,5128 | 1,5318 |
| 17.09.2017 | 1,526 | 1,5318 | 1,46 | 1,4775 |
| 18.09.2017 | 1,4732 | 1,4775 | 1,4057 | 1,4526 |
| 19.09.2017 | 1,4482 | 1,4791 | 1,4159 | 1,4233 |
| 20.09.2017 | 1,4233 | 1,5891 | 1,4203 | 1,4482 |
| 21.09.2017 | 1,4585 | 1,504 | 1,4453 | 1,4526 |
| 24.09.2017 | 1,4541 | 1,4702 | 1,413 | 1,413 |
| 25.09.2017 | 1,4145 | 1,4541 | 1,4145 | 1,4497 |
| 26.09.2017 | 1,4512 | 1,4512 | 1,4086 | 1,4086 |
| 27.09.2017 | 1,4189 | 1,5128 | 1,4086 | 1,4379 |
| 28.09.2017 | 1,4526 | 1,4556 | 1,432 | 1,4394 |
| 01.10.2017 | 1,4512 | 1,457 | 1,4394 | 1,4468 |
| 02.10.2017 | 1,4468 | 1,4468 | 1,4233 | 1,4277 |
| 03.10.2017 | 1,4438 | 1,4482 | 1,4291 | 1,4379 |
| 04.10.2017 | 1,4526 | 1,4526 | 1,4379 | 1,4453 |
| 05.10.2017 | 1,4424 | 1,4512 | 1,4291 | 1,4512 |
| 08.10.2017 | 1,3939 | 1,435 | 1,3235 | 1,3939 |
| 09.10.2017 | 1,3998 | 1,4233 | 1,3998 | 1,4159 |
| 10.10.2017 | 1,4115 | 1,4673 | 1,4115 | 1,4336 |
| 11.10.2017 | 1,4438 | 1,46 | 1,4424 | 1,4438 |
| 12.10.2017 | 1,4438 | 1,4468 | 1,4174 | 1,4203 |
| 15.10.2017 | 1,4218 | 1,4482 | 1,4145 | 1,4159 |
| 16.10.2017 | 1,4218 | 1,4306 | 1,4159 | 1,4174 |
| 17.10.2017 | 1,4189 | 1,4453 | 1,4174 | 1,432 |
| 18.10.2017 | 1,432 | 1,4409 | 1,4233 | 1,4306 |
| 19.10.2017 | 1,432 | 1,4497 | 1,4248 | 1,4409 |
| 22.10.2017 | 1,4409 | 1,4409 | 1,4233 | 1,4409 |
| 23.10.2017 | 1,432 | 1,4497 | 1,4233 | 1,4394 |
| 24.10.2017 | 1,4394 | 1,5582 | 1,4394 | 1,4673 |
| 25.10.2017 | 1,4761 | 1,4834 | 1,4409 | 1,4409 |
| 26.10.2017 | 1,4379 | 1,4438 | 1,4248 | 1,4379 |
| 29.10.2017 | 1,4497 | 1,4497 | 1,4277 | 1,4336 |
| 30.10.2017 | 1,4336 | 1,4336 | 1,4159 | 1,4174 |
| 31.10.2017 | 1,4174 | 1,4379 | 1,4086 | 1,4233 |
| 01.11.2017 | 1,4262 | 1,4365 | 1,4159 | 1,4233 |
| 02.11.2017 | 1,4218 | 1,4218 | 1,391 | 1,3925 |
| 05.11.2017 | 1,3939 | 1,4013 | 1,3836 | 1,3925 |
| 06.11.2017 | 1,3866 | 1,4027 | 1,3836 | 1,391 |
| 07.11.2017 | 1,391 | 1,391 | 1,3455 | 1,3646 |
| 08.11.2017 | 1,3661 | 1,4996 | 1,3558 | 1,4203 |
| 09.11.2017 | 1,4306 | 1,5187 | 1,4248 | 1,4526 |
| 12.11.2017 | 1,457 | 1,5216 | 1,4233 | 1,4291 |
| 13.11.2017 | 1,4291 | 1,4336 | 1,3661 | 1,4057 |
| 14.11.2017 | 1,4013 | 1,482 | 1,4013 | 1,4072 |
| 15.11.2017 | 1,3969 | 1,4291 | 1,3954 | 1,4027 |
| 16.11.2017 | 1,4042 | 1,4218 | 1,3793 | 1,3939 |
| 19.11.2017 | 1,3939 | 1,4746 | 1,3719 | 1,3925 |
| 20.11.2017 | 1,3793 | 1,4027 | 1,3646 | 1,3969 |
| 21.11.2017 | 1,3969 | 1,4291 | 1,3969 | 1,4013 |
| 22.11.2017 | 1,4057 | 1,4291 | 1,4057 | 1,4072 |
| 23.11.2017 | 1,391 | 1,4159 | 1,391 | 1,413 |
| 26.11.2017 | 1,4086 | 1,413 | 1,3807 | 1,391 |
| 27.11.2017 | 1,3881 | 1,4013 | 1,3851 | 1,3895 |
| 28.11.2017 | 1,3881 | 1,3881 | 1,3675 | 1,3836 |
| 29.11.2017 | 1,4086 | 1,4086 | 1,3734 | 1,4072 |
| 30.11.2017 | 1,4072 | 1,435 | 1,3836 | 1,4218 |
| 03.12.2017 | 1,435 | 1,435 | 1,4159 | 1,4248 |
| 04.12.2017 | 1,4262 | 1,4365 | 1,4086 | 1,4306 |
| 05.12.2017 | 1,432 | 1,4379 | 1,4159 | 1,4379 |
| 06.12.2017 | 1,4379 | 1,4379 | 1,4086 | 1,4189 |
| 07.12.2017 | 1,4145 | 1,4379 | 1,4057 | 1,4336 |
| 10.12.2017 | 1,4379 | 1,4379 | 1,4086 | 1,4174 |
| 11.12.2017 | 1,4233 | 1,4526 | 1,4174 | 1,4365 |
| 12.12.2017 | 1,4379 | 1,4453 | 1,4291 | 1,4336 |
| 13.12.2017 | 1,435 | 1,4717 | 1,435 | 1,4673 |
| 14.12.2017 | 1,4673 | 1,5406 | 1,4512 | 1,4673 |
| 17.12.2017 | 1,4673 | 1,4908 | 1,4585 | 1,4879 |
| 18.12.2017 | 1,4409 | 1,4967 | 1,4409 | 1,4791 |
| 19.12.2017 | 1,4673 | 1,4863 | 1,4438 | 1,46 |
| 20.12.2017 | 1,4717 | 1,5318 | 1,4556 | 1,4717 |
| 21.12.2017 | 1,4614 | 1,5128 | 1,457 | 1,4673 |
| 24.12.2017 | 1,4805 | 1,4805 | 1,4512 | 1,46 |
| 25.12.2017 | 1,46 | 1,4746 | 1,46 | 1,4673 |
| 26.12.2017 | 1,4791 | 1,4791 | 1,4585 | 1,4658 |
| 27.12.2017 | 1,4658 | 1,4775 | 1,4614 | 1,4673 |
| 28.12.2017 | 1,4746 | 1,482 | 1,4643 | 1,4746 |