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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,6485
KAPANIŞ 5,6813
En Düşük
DÜŞÜK 2,5301
En Yüksek
YÜKSEK 13,9935
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 3,9346 | 3,9792 | 3,9012 | 3,9457 |
| 04.01.2021 | 3,9402 | 3,9736 | 3,8985 | 3,9485 |
| 05.01.2021 | 3,9652 | 4,0098 | 3,9374 | 4,0042 |
| 06.01.2021 | 4,0348 | 4,1127 | 3,9792 | 4,0543 |
| 07.01.2021 | 4,0348 | 4,0626 | 3,9792 | 4,0237 |
| 10.01.2021 | 4,0209 | 4,0487 | 3,9708 | 4,0042 |
| 11.01.2021 | 4,0181 | 4,2018 | 4,0014 | 4,0598 |
| 12.01.2021 | 4,0709 | 4,1322 | 3,9513 | 3,9792 |
| 13.01.2021 | 3,9875 | 4,0014 | 3,9012 | 3,9124 |
| 14.01.2021 | 3,9124 | 3,9624 | 3,8261 | 3,9596 |
| 17.01.2021 | 3,9986 | 4,1461 | 3,9095 | 4,1099 |
| 18.01.2021 | 4,1544 | 4,2686 | 4,0932 | 4,2657 |
| 19.01.2021 | 4,3826 | 4,4856 | 4,2852 | 4,3131 |
| 20.01.2021 | 4,2991 | 4,3214 | 4,1294 | 4,1711 |
| 21.01.2021 | 4,1683 | 4,2407 | 4,1294 | 4,2184 |
| 24.01.2021 | 4,2852 | 4,48 | 4,2407 | 4,3938 |
| 25.01.2021 | 4,3715 | 4,5357 | 4,3019 | 4,3409 |
| 26.01.2021 | 4,3687 | 4,4021 | 3,9235 | 3,9792 |
| 27.01.2021 | 3,9624 | 4,1099 | 3,7843 | 4,0682 |
| 28.01.2021 | 4,0376 | 4,1183 | 3,9792 | 4,057 |
| 31.01.2021 | 4,057 | 4,3297 | 4,0237 | 4,16 |
| 01.02.2021 | 4,1711 | 4,3075 | 4,16 | 4,2157 |
| 02.02.2021 | 4,2546 | 4,2936 | 4,2157 | 4,2296 |
| 03.02.2021 | 4,2351 | 4,4216 | 4,2045 | 4,3938 |
| 04.02.2021 | 4,3464 | 4,3938 | 4,2769 | 4,3381 |
| 07.02.2021 | 4,3938 | 4,519 | 4,3325 | 4,4883 |
| 08.02.2021 | 4,4939 | 4,519 | 4,3158 | 4,3687 |
| 09.02.2021 | 4,3826 | 4,5635 | 4,2574 | 4,5078 |
| 10.02.2021 | 4,5496 | 4,5635 | 4,3437 | 4,4049 |
| 11.02.2021 | 4,3965 | 4,4021 | 4,1795 | 4,3075 |
| 14.02.2021 | 4,3297 | 4,3297 | 4,1878 | 4,2212 |
| 15.02.2021 | 4,2324 | 4,2991 | 4,1238 | 4,2212 |
| 16.02.2021 | 4,2546 | 4,2713 | 4,1739 | 4,2045 |
| 17.02.2021 | 4,185 | 4,2574 | 4,1433 | 4,1739 |
| 18.02.2021 | 4,2435 | 4,3409 | 4,1767 | 4,2351 |
| 21.02.2021 | 4,2351 | 4,2796 | 4,0264 | 4,032 |
| 22.02.2021 | 4,0919 | 4,1127 | 3,7066 | 3,7535 |
| 23.02.2021 | 3,7535 | 3,8472 | 3,5661 | 3,6233 |
| 24.02.2021 | 3,6494 | 3,717 | 3,4515 | 3,5817 |
| 25.02.2021 | 3,4671 | 3,5244 | 3,3058 | 3,4151 |
| 28.02.2021 | 3,514 | 3,6598 | 3,4671 | 3,5869 |
| 01.03.2021 | 3,5921 | 3,7587 | 3,5348 | 3,6077 |
| 02.03.2021 | 3,6233 | 3,7118 | 3,5973 | 3,6806 |
| 03.03.2021 | 3,6546 | 3,7118 | 3,6233 | 3,6754 |
| 04.03.2021 | 3,6598 | 3,7014 | 3,6181 | 3,6389 |
| 07.03.2021 | 3,6702 | 3,6702 | 3,5348 | 3,6442 |
| 08.03.2021 | 3,6442 | 3,6598 | 3,5921 | 3,6546 |
| 09.03.2021 | 3,6442 | 3,6806 | 3,5921 | 3,6077 |
| 10.03.2021 | 3,6233 | 3,6337 | 3,54 | 3,5713 |
| 11.03.2021 | 3,5713 | 3,6025 | 3,4776 | 3,5557 |
| 14.03.2021 | 3,5557 | 3,5869 | 3,514 | 3,5609 |
| 15.03.2021 | 3,5661 | 3,5713 | 3,5348 | 3,5452 |
| 16.03.2021 | 3,5452 | 3,5765 | 3,4359 | 3,4619 |
| 17.03.2021 | 3,4619 | 3,6702 | 3,4411 | 3,4828 |
| 18.03.2021 | 3,4619 | 3,5036 | 3,3162 | 3,3839 |
| 21.03.2021 | 3,1236 | 3,1496 | 3,0455 | 3,0455 |
| 22.03.2021 | 2,8112 | 3,0871 | 2,7435 | 3,0507 |
| 23.03.2021 | 3,0767 | 3,2277 | 3,0351 | 3,2225 |
| 24.03.2021 | 3,2225 | 3,4307 | 3,186 | 3,2745 |
| 25.03.2021 | 3,2797 | 3,311 | 3,1444 | 3,2485 |
| 28.03.2021 | 3,2485 | 3,2954 | 3,2016 | 3,2329 |
| 29.03.2021 | 3,2277 | 3,2277 | 3,1236 | 3,186 |
| 30.03.2021 | 3,2173 | 3,2173 | 3,1652 | 3,1808 |
| 31.03.2021 | 3,1808 | 3,363 | 3,1704 | 3,3318 |
| 01.04.2021 | 3,3474 | 3,3786 | 3,2329 | 3,2381 |
| 04.04.2021 | 3,2381 | 3,4359 | 3,2121 | 3,3266 |
| 05.04.2021 | 3,3318 | 3,4828 | 3,2849 | 3,3422 |
| 06.04.2021 | 3,3474 | 3,3474 | 3,2433 | 3,3058 |
| 07.04.2021 | 3,311 | 3,3318 | 3,2173 | 3,2329 |
| 08.04.2021 | 3,2329 | 3,2433 | 3,0819 | 3,1131 |
| 11.04.2021 | 3,1184 | 3,1236 | 3,0142 | 3,0246 |
| 12.04.2021 | 3,0299 | 3,0299 | 2,8789 | 2,983 |
| 13.04.2021 | 2,9934 | 3,1236 | 2,9934 | 3,0767 |
| 14.04.2021 | 3,0819 | 3,1027 | 2,9309 | 3,0403 |
| 15.04.2021 | 3,0403 | 3,0403 | 2,9778 | 3,009 |
| 18.04.2021 | 3,0507 | 3,0507 | 2,8216 | 2,8633 |
| 19.04.2021 | 2,8633 | 2,8633 | 2,7071 | 2,7591 |
| 20.04.2021 | 2,7696 | 2,7696 | 2,603 | 2,6706 |
| 21.04.2021 | 2,6758 | 2,7019 | 2,5301 | 2,6811 |
| 25.04.2021 | 2,6602 | 2,8164 | 2,655 | 2,7696 |
| 26.04.2021 | 2,8112 | 2,8685 | 2,7591 | 2,7956 |
| 27.04.2021 | 2,78 | 3,009 | 2,7643 | 2,983 |
| 28.04.2021 | 2,9466 | 3,0715 | 2,8633 | 3,0507 |
| 29.04.2021 | 3,0715 | 3,1236 | 2,9414 | 3,0611 |
| 02.05.2021 | 3,0715 | 3,1027 | 3,0299 | 3,0663 |
| 03.05.2021 | 3,0715 | 3,2016 | 3,0455 | 3,0819 |
| 04.05.2021 | 3,0715 | 3,1496 | 2,9257 | 3,0975 |
| 05.05.2021 | 3,0819 | 3,0819 | 3,0299 | 3,0611 |
| 06.05.2021 | 3,0611 | 3,0767 | 3,0194 | 3,0559 |
| 09.05.2021 | 3,0611 | 3,1131 | 3,0455 | 3,0507 |
| 10.05.2021 | 3,0403 | 3,1131 | 3,0142 | 3,0559 |
| 11.05.2021 | 3,0871 | 3,0871 | 2,9361 | 3,0455 |
| 16.05.2021 | 3,0455 | 3,0663 | 3,0246 | 3,0299 |
| 17.05.2021 | 3,0299 | 3,1288 | 3,0246 | 3,0715 |
| 19.05.2021 | 3,0715 | 3,0923 | 3,0299 | 3,0403 |
| 20.05.2021 | 3,0455 | 3,0611 | 2,9726 | 2,9934 |
| 23.05.2021 | 2,9934 | 3,0455 | 2,9518 | 3,0142 |
| 24.05.2021 | 3,0142 | 3,0194 | 2,8685 | 2,8841 |
| 25.05.2021 | 2,8685 | 2,9153 | 2,8008 | 2,9153 |
| 26.05.2021 | 2,8893 | 2,9101 | 2,832 | 2,8633 |
| 27.05.2021 | 2,8581 | 2,8581 | 2,7956 | 2,806 |
| 30.05.2021 | 2,806 | 2,8633 | 2,7904 | 2,8008 |
| 31.05.2021 | 2,8008 | 2,9518 | 2,7904 | 2,9049 |
| 01.06.2021 | 2,8476 | 2,957 | 2,8112 | 2,8997 |
| 02.06.2021 | 2,8997 | 2,9049 | 2,8112 | 2,8529 |
| 03.06.2021 | 2,8529 | 2,9466 | 2,8424 | 2,8789 |
| 06.06.2021 | 2,8529 | 2,8997 | 2,8529 | 2,8893 |
| 07.06.2021 | 2,8841 | 2,9309 | 2,8685 | 2,8737 |
| 08.06.2021 | 2,8789 | 2,8841 | 2,8529 | 2,8685 |
| 09.06.2021 | 2,8633 | 2,8789 | 2,8476 | 2,8737 |
| 10.06.2021 | 2,8737 | 2,9101 | 2,8581 | 2,8841 |
| 13.06.2021 | 2,8893 | 2,9153 | 2,8633 | 2,8737 |
| 14.06.2021 | 2,9153 | 2,9153 | 2,8008 | 2,8372 |
| 15.06.2021 | 2,8476 | 2,8841 | 2,8268 | 2,8372 |
| 16.06.2021 | 2,8476 | 2,9466 | 2,8268 | 2,9257 |
| 17.06.2021 | 2,9361 | 3,0403 | 2,8945 | 2,9205 |
| 20.06.2021 | 2,9257 | 2,9778 | 2,8164 | 2,9361 |
| 21.06.2021 | 2,9153 | 3,0038 | 2,9101 | 2,9986 |
| 22.06.2021 | 2,9986 | 3,2225 | 2,9986 | 3,2016 |
| 23.06.2021 | 3,1964 | 3,4255 | 3,0975 | 3,3839 |
| 24.06.2021 | 3,3734 | 3,5192 | 3,2954 | 3,4515 |
| 27.06.2021 | 3,4515 | 3,7899 | 3,3839 | 3,7691 |
| 28.06.2021 | 3,7691 | 3,7795 | 3,514 | 3,5921 |
| 29.06.2021 | 3,5973 | 3,8264 | 3,5921 | 3,7274 |
| 30.06.2021 | 3,7379 | 3,9825 | 3,6962 | 3,7431 |
| 01.07.2021 | 3,7899 | 3,9044 | 3,6858 | 3,8055 |
| 04.07.2021 | 3,8055 | 3,9149 | 3,8003 | 3,8316 |
| 05.07.2021 | 3,8628 | 3,894 | 3,7743 | 3,8576 |
| 06.07.2021 | 3,8628 | 4,0658 | 3,8472 | 4,019 |
| 07.07.2021 | 4,019 | 4,1647 | 4,019 | 4,1387 |
| 08.07.2021 | 4,1387 | 4,2428 | 4,019 | 4,1647 |
| 11.07.2021 | 4,17 | 4,2428 | 4,1387 | 4,196 |
| 12.07.2021 | 4,196 | 4,2376 | 4,045 | 4,2376 |
| 13.07.2021 | 4,248 | 4,3834 | 4,2272 | 4,2272 |
| 15.07.2021 | 4,17 | 4,2324 | 4,019 | 4,1856 |
| 18.07.2021 | 4,1856 | 4,4302 | 4,1752 | 4,3938 |
| 25.07.2021 | 4,4511 | 4,6593 | 4,3417 | 4,576 |
| 26.07.2021 | 4,6125 | 4,7478 | 4,2272 | 4,3209 |
| 27.07.2021 | 4,3261 | 4,4563 | 4,3261 | 4,3626 |
| 28.07.2021 | 4,373 | 4,425 | 4,196 | 4,347 |
| 29.07.2021 | 4,3261 | 4,3938 | 4,2949 | 4,3053 |
| 01.08.2021 | 4,3886 | 4,7322 | 4,2897 | 4,7322 |
| 02.08.2021 | 4,7322 | 4,8363 | 4,6072 | 4,8207 |
| 03.08.2021 | 4,7999 | 4,9352 | 4,7582 | 4,8259 |
| 04.08.2021 | 4,8571 | 5,1799 | 4,8311 | 5,1487 |
| 05.08.2021 | 5,133 | 5,284 | 4,9196 | 5,2111 |
| 08.08.2021 | 5,2111 | 5,4766 | 5,0966 | 5,4246 |
| 09.08.2021 | 5,4246 | 5,5443 | 5,3205 | 5,3517 |
| 10.08.2021 | 5,3517 | 5,8202 | 5,3257 | 5,6849 |
| 11.08.2021 | 5,6901 | 5,7734 | 5,5547 | 5,6016 |
| 12.08.2021 | 5,6536 | 5,7265 | 5,4662 | 5,6068 |
| 15.08.2021 | 5,612 | 5,7161 | 5,4558 | 5,6224 |
| 16.08.2021 | 5,6641 | 5,6641 | 5,2215 | 5,4402 |
| 17.08.2021 | 5,4402 | 5,6484 | 5,3153 | 5,4662 |
| 18.08.2021 | 5,4662 | 5,5756 | 5,3048 | 5,3361 |
| 19.08.2021 | 5,3569 | 5,409 | 5,2736 | 5,31 |
| 22.08.2021 | 5,3517 | 5,7265 | 5,3517 | 5,4194 |
| 23.08.2021 | 5,4194 | 5,4923 | 5,2736 | 5,31 |
| 24.08.2021 | 5,31 | 5,3881 | 5,1539 | 5,2268 |
| 25.08.2021 | 5,2268 | 5,4038 | 5,1903 | 5,2268 |
| 26.08.2021 | 5,2424 | 5,3569 | 5,2007 | 5,3465 |
| 30.08.2021 | 5,3465 | 5,7265 | 5,3465 | 5,6536 |
| 31.08.2021 | 5,6536 | 5,6693 | 5,4923 | 5,5131 |
| 01.09.2021 | 5,5391 | 5,7005 | 5,5391 | 5,7005 |
| 02.09.2021 | 5,7005 | 5,8463 | 5,6484 | 5,8463 |
| 05.09.2021 | 5,8619 | 6,1951 | 5,8619 | 6,0129 |
| 06.09.2021 | 5,6484 | 6,1846 | 5,6484 | 6,0961 |
| 07.09.2021 | 6,1014 | 6,1638 | 5,9868 | 6,0753 |
| 08.09.2021 | 6,0753 | 6,1118 | 5,8827 | 6,0337 |
| 09.09.2021 | 5,9452 | 6,0076 | 5,7265 | 5,9139 |
| 12.09.2021 | 5,9087 | 5,9087 | 5,6224 | 5,7005 |
| 13.09.2021 | 5,7265 | 5,8827 | 5,6745 | 5,8306 |
| 14.09.2021 | 5,8306 | 5,8567 | 5,258 | 5,5912 |
| 15.09.2021 | 5,5183 | 5,612 | 5,3257 | 5,5131 |
| 16.09.2021 | 5,7213 | 5,7526 | 5,5912 | 5,6797 |
| 19.09.2021 | 5,5443 | 5,9868 | 5,5183 | 5,7369 |
| 20.09.2021 | 5,9035 | 5,9035 | 5,7057 | 5,8254 |
| 21.09.2021 | 5,7994 | 6,0649 | 5,7994 | 5,9452 |
| 22.09.2021 | 5,9504 | 6,0389 | 5,8723 | 5,9556 |
| 23.09.2021 | 5,966 | 5,992 | 5,8306 | 5,9868 |
| 26.09.2021 | 5,9868 | 6,0389 | 5,8827 | 5,9816 |
| 27.09.2021 | 5,9816 | 5,992 | 5,9348 | 5,992 |
| 28.09.2021 | 5,992 | 6,1482 | 5,9764 | 6,1482 |
| 29.09.2021 | 6,143 | 6,2836 | 6,117 | 6,2471 |
| 30.09.2021 | 6,2471 | 6,2992 | 6,1794 | 6,2419 |
| 03.10.2021 | 6,2419 | 6,2627 | 5,638 | 5,8098 |
| 04.10.2021 | 5,6224 | 5,9243 | 5,4142 | 5,9087 |
| 05.10.2021 | 5,9087 | 6,1951 | 5,6745 | 6,1899 |
| 06.10.2021 | 6,1899 | 6,6844 | 6,1899 | 6,6844 |
| 07.10.2021 | 6,6896 | 7,2883 | 6,5439 | 7,2623 |
| 10.10.2021 | 7,2362 | 7,9859 | 7,0384 | 7,9859 |
| 11.10.2021 | 7,9859 | 8,4128 | 7,6579 | 8,0432 |
| 12.10.2021 | 8,0536 | 8,4753 | 7,9703 | 8,392 |
| 13.10.2021 | 8,3295 | 8,5794 | 7,9182 | 8,5638 |
| 14.10.2021 | 8,5481 | 8,6158 | 8,4284 | 8,5638 |
| 17.10.2021 | 8,5638 | 8,8449 | 8,4284 | 8,7876 |
| 18.10.2021 | 8,7876 | 9,0375 | 8,7095 | 8,9958 |
| 19.10.2021 | 8,9958 | 9,1572 | 8,923 | 9,1104 |
| 20.10.2021 | 9,0323 | 9,2614 | 9,0323 | 9,1364 |
| 21.10.2021 | 9,1364 | 9,4488 | 9,0843 | 9,3499 |
| 24.10.2021 | 9,3499 | 9,5008 | 9,2666 | 9,3186 |
| 25.10.2021 | 9,3186 | 9,4123 | 9,0583 | 9,3134 |
| 26.10.2021 | 9,3186 | 9,3655 | 8,9906 | 9,1104 |
| 27.10.2021 | 9,1885 | 9,506 | 9,1364 | 9,4123 |
| 31.10.2021 | 9,4644 | 9,5269 | 9,2509 | 9,48 |
| 01.11.2021 | 9,48 | 9,6622 | 9,4279 | 9,5269 |
| 02.11.2021 | 9,5269 | 9,5945 | 9,3707 | 9,5216 |
| 03.11.2021 | 9,5216 | 9,6778 | 9,5008 | 9,6778 |
| 04.11.2021 | 9,6778 | 10,6305 | 9,5789 | 9,7351 |
| 07.11.2021 | 9,9433 | 10,1047 | 9,6466 | 10,0422 |
| 08.11.2021 | 10,0735 | 10,0735 | 9,8496 | 9,8965 |
| 09.11.2021 | 9,9694 | 10,0995 | 9,8809 | 10,0735 |
| 10.11.2021 | 10,1516 | 10,1568 | 9,9381 | 10,0735 |
| 11.11.2021 | 10,0735 | 10,3234 | 9,9694 | 10,2557 |
| 14.11.2021 | 10,339 | 10,9012 | 10,1516 | 10,8908 |
| 15.11.2021 | 10,8908 | 11,2656 | 10,8283 | 11,0886 |
| 16.11.2021 | 11,0886 | 11,0886 | 10,5472 | 10,9637 |
| 17.11.2021 | 10,8804 | 11,0053 | 10,6305 | 10,9637 |
| 18.11.2021 | 10,6722 | 10,87 | 10,6722 | 10,7138 |
| 21.11.2021 | 10,7138 | 10,7763 | 10,6826 | 10,745 |
| 22.11.2021 | 10,745 | 10,7763 | 10,516 | 10,6201 |
| 23.11.2021 | 10,7659 | 10,9116 | 10,5576 | 10,8283 |
| 24.11.2021 | 10,8283 | 11,5676 | 10,8283 | 10,9533 |
| 25.11.2021 | 10,9533 | 11,1511 | 10,9116 | 10,9637 |
| 28.11.2021 | 11,0262 | 11,3073 | 11,0262 | 11,0574 |
| 29.11.2021 | 11,0574 | 11,2448 | 11,0053 | 11,2448 |
| 30.11.2021 | 11,2344 | 11,5051 | 11,2344 | 11,401 |
| 01.12.2021 | 11,401 | 11,6092 | 11,3489 | 11,3489 |
| 02.12.2021 | 11,453 | 11,63 | 11,4426 | 11,5572 |
| 05.12.2021 | 11,5572 | 11,6717 | 11,4426 | 11,5155 |
| 06.12.2021 | 11,5155 | 12,6504 | 11,3489 | 11,7446 |
| 07.12.2021 | 11,7446 | 11,9736 | 11,1928 | 11,5572 |
| 08.12.2021 | 11,453 | 11,5884 | 11,1615 | 11,4739 |
| 09.12.2021 | 11,4739 | 11,8695 | 11,4426 | 11,7862 |
| 12.12.2021 | 11,7862 | 12,0882 | 11,7862 | 12,0882 |
| 13.12.2021 | 12,1194 | 12,5046 | 12,1194 | 12,5046 |
| 14.12.2021 | 12,6816 | 13,7228 | 12,4838 | 13,4417 |
| 15.12.2021 | 13,4417 | 13,5146 | 12,8691 | 13,4834 |
| 16.12.2021 | 13,4834 | 13,5042 | 12,1402 | 12,8691 |
| 19.12.2021 | 12,2548 | 13,0148 | 11,8383 | 12,3381 |
| 20.12.2021 | 12,4422 | 13,2751 | 11,8487 | 12,4005 |
| 21.12.2021 | 12,7545 | 12,7545 | 11,453 | 12,0986 |
| 22.12.2021 | 12,109 | 12,1611 | 11,1928 | 11,9841 |
| 23.12.2021 | 11,9841 | 12,2339 | 11,6196 | 11,9112 |
| 26.12.2021 | 12,1819 | 12,7545 | 11,9736 | 12,7545 |
| 27.12.2021 | 12,7858 | 13,0877 | 12,7858 | 13,0148 |
| 28.12.2021 | 13,0252 | 13,9935 | 12,9211 | 13,1189 |
| 29.12.2021 | 13,1502 | 13,1502 | 12,7441 | 12,9628 |
| 30.12.2021 | 13,2751 | 13,2751 | 12,9628 | 13,2231 |