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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 20,7306
KAPANIŞ 20,6399
En Düşük
DÜŞÜK 10,2244
En Yüksek
YÜKSEK 31,2356
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 22,2293 | 23,6037 | 22,1044 | 23,4267 |
| 02.01.2023 | 23,4683 | 23,8119 | 22,6979 | 23,5516 |
| 03.01.2023 | 23,5829 | 23,5829 | 22,0211 | 23,2809 |
| 04.01.2023 | 23,2809 | 23,2913 | 21,6671 | 22,0003 |
| 05.01.2023 | 22,0003 | 22,0731 | 20,9903 | 22,0627 |
| 08.01.2023 | 22,0627 | 22,1356 | 20,9695 | 21,3027 |
| 09.01.2023 | 21,2923 | 21,3443 | 20,3135 | 20,7196 |
| 10.01.2023 | 20,8133 | 21,1361 | 19,7721 | 19,7721 |
| 11.01.2023 | 19,7721 | 21,7087 | 19,5327 | 21,2714 |
| 12.01.2023 | 21,2714 | 22,1877 | 21,1673 | 22,1669 |
| 15.01.2023 | 22,2397 | 22,9061 | 21,9066 | 22,3959 |
| 16.01.2023 | 22,3959 | 23,9681 | 22,1252 | 23,0414 |
| 17.01.2023 | 23,0831 | 23,9369 | 23,0414 | 23,2809 |
| 18.01.2023 | 23,1456 | 23,4787 | 22,5104 | 22,6979 |
| 19.01.2023 | 22,6979 | 22,8957 | 21,969 | 22,3855 |
| 22.01.2023 | 22,3855 | 22,5625 | 21,3651 | 22,448 |
| 23.01.2023 | 22,448 | 22,4792 | 21,6358 | 22,4688 |
| 24.01.2023 | 22,4792 | 22,4792 | 21,4068 | 22,1148 |
| 25.01.2023 | 22,1564 | 22,3855 | 21,6879 | 22,1877 |
| 26.01.2023 | 22,1252 | 22,1773 | 21,2714 | 22,1773 |
| 29.01.2023 | 22,1773 | 23,4267 | 21,8024 | 23,1976 |
| 30.01.2023 | 23,1976 | 25,2488 | 22,4896 | 25,2488 |
| 31.01.2023 | 25,3216 | 27,227 | 24,572 | 26,6544 |
| 01.02.2023 | 26,6544 | 28,086 | 26,0817 | 26,3941 |
| 02.02.2023 | 26,8366 | 28,112 | 26,3941 | 27,9558 |
| 05.02.2023 | 27,6956 | 27,6956 | 26,368 | 27,5914 |
| 06.02.2023 | 26,6804 | 29,5697 | 26,5502 | 29,0231 |
| 14.02.2023 | 29,1532 | 31,2356 | 28,1381 | 30,1163 |
| 15.02.2023 | 31,2356 | 31,2356 | 28,112 | 28,5025 |
| 16.02.2023 | 28,5025 | 28,5025 | 27,0708 | 27,0708 |
| 19.02.2023 | 27,0708 | 27,201 | 25,811 | 26,4201 |
| 20.02.2023 | 26,4201 | 26,7585 | 25,7694 | 26,5502 |
| 21.02.2023 | 26,7585 | 27,175 | 25,9255 | 26,7064 |
| 22.02.2023 | 26,7064 | 27,9819 | 26,29 | 27,9038 |
| 23.02.2023 | 28,112 | 28,4244 | 26,8366 | 27,253 |
| 26.02.2023 | 27,0708 | 27,253 | 25,9672 | 25,9672 |
| 27.02.2023 | 26,2639 | 26,4461 | 24,926 | 25,7589 |
| 28.02.2023 | 25,7485 | 25,7485 | 24,5199 | 25,1238 |
| 01.03.2023 | 25,1134 | 25,3321 | 24,3221 | 25,0405 |
| 02.03.2023 | 25,0301 | 25,2488 | 23,9993 | 24,8531 |
| 05.03.2023 | 24,8219 | 25,1134 | 24,2076 | 24,9676 |
| 06.03.2023 | 25,1446 | 25,4049 | 24,7802 | 24,9885 |
| 07.03.2023 | 25,1863 | 25,7694 | 24,6761 | 25,0926 |
| 08.03.2023 | 25,0614 | 25,1134 | 24,6657 | 24,8843 |
| 09.03.2023 | 24,8739 | 25,457 | 24,7178 | 25,457 |
| 12.03.2023 | 25,5299 | 27,0708 | 25,1238 | 26,6544 |
| 13.03.2023 | 26,8105 | 28,2161 | 26,5242 | 28,112 |
| 14.03.2023 | 28,086 | 28,9189 | 27,6956 | 28,3723 |
| 15.03.2023 | 28,3463 | 28,971 | 27,0708 | 28,6066 |
| 16.03.2023 | 28,8929 | 28,8929 | 27,8257 | 28,1381 |
| 19.03.2023 | 28,3723 | 28,3723 | 26,9928 | 26,9928 |
| 20.03.2023 | 27,0708 | 28,3723 | 25,9255 | 26,0297 |
| 21.03.2023 | 26,0297 | 27,201 | 25,6757 | 26,8105 |
| 22.03.2023 | 27,0708 | 27,253 | 26,0557 | 26,4461 |
| 23.03.2023 | 26,4461 | 27,3311 | 26,0817 | 26,2639 |
| 26.03.2023 | 26,5502 | 26,7325 | 25,5091 | 25,5715 |
| 27.03.2023 | 25,5091 | 25,5715 | 24,3221 | 24,4366 |
| 28.03.2023 | 25,4986 | 25,7589 | 24,2492 | 25,0509 |
| 29.03.2023 | 25,4049 | 25,9464 | 24,4679 | 25,634 |
| 30.03.2023 | 25,4778 | 25,9047 | 25,2071 | 25,7173 |
| 02.04.2023 | 25,6652 | 25,6652 | 23,6557 | 24,2284 |
| 03.04.2023 | 24,4575 | 24,4679 | 23,1143 | 24,4679 |
| 04.04.2023 | 24,4991 | 24,7282 | 24,0618 | 24,4679 |
| 05.04.2023 | 24,4679 | 24,9885 | 24,2076 | 24,6136 |
| 06.04.2023 | 24,6032 | 24,7698 | 24,093 | 24,3117 |
| 09.04.2023 | 24,3221 | 24,6241 | 24,2284 | 24,4366 |
| 10.04.2023 | 24,5616 | 24,572 | 23,687 | 24,041 |
| 11.04.2023 | 24,0306 | 24,4158 | 23,3226 | 24,1035 |
| 12.04.2023 | 24,1035 | 24,8531 | 23,9785 | 24,4679 |
| 13.04.2023 | 24,5303 | 25,7694 | 24,5303 | 25,1342 |
| 16.04.2023 | 25,1342 | 27,5914 | 24,9989 | 25,5091 |
| 17.04.2023 | 25,5611 | 25,6861 | 25,2175 | 25,5819 |
| 18.04.2023 | 25,7173 | 25,8006 | 25,0301 | 25,7694 |
| 19.04.2023 | 25,7694 | 26,5502 | 25,5715 | 26,5502 |
| 23.04.2023 | 26,5502 | 27,8257 | 26,5502 | 27,0448 |
| 24.04.2023 | 27,1489 | 27,4613 | 25,9984 | 26,2379 |
| 25.04.2023 | 26,29 | 26,5502 | 24,749 | 25,0926 |
| 26.04.2023 | 25,0926 | 26,0297 | 24,3533 | 25,457 |
| 27.04.2023 | 25,5091 | 25,5819 | 24,3325 | 24,4575 |
| 01.05.2023 | 24,8531 | 25,4049 | 24,4158 | 24,6761 |
| 02.05.2023 | 24,8115 | 26,1598 | 22,5417 | 24,9885 |
| 03.05.2023 | 25,1238 | 25,7277 | 24,8427 | 25,3529 |
| 04.05.2023 | 25,4986 | 25,4986 | 24,4054 | 24,4679 |
| 07.05.2023 | 24,4679 | 24,6449 | 23,4996 | 24,3742 |
| 08.05.2023 | 24,5512 | 24,9676 | 23,687 | 23,9577 |
| 09.05.2023 | 24,0202 | 24,7802 | 23,2393 | 24,4575 |
| 10.05.2023 | 24,8427 | 24,8427 | 23,8952 | 24,4575 |
| 11.05.2023 | 24,4575 | 24,5199 | 23,7807 | 24,2596 |
| 14.05.2023 | 23,8952 | 25,4049 | 23,4996 | 24,5824 |
| 15.05.2023 | 24,5199 | 24,7802 | 24,0098 | 24,3013 |
| 16.05.2023 | 24,2492 | 24,572 | 24,0618 | 24,4158 |
| 17.05.2023 | 24,4887 | 24,4887 | 23,739 | 24,1347 |
| 21.05.2023 | 24,0722 | 24,3221 | 23,4371 | 23,4371 |
| 22.05.2023 | 23,6037 | 24,0306 | 22,9165 | 23,3226 |
| 23.05.2023 | 23,5829 | 23,8432 | 22,5521 | 23,8432 |
| 24.05.2023 | 24,1243 | 24,4679 | 23,3746 | 23,8952 |
| 25.05.2023 | 24,0098 | 24,4679 | 23,8015 | 24,4158 |
| 28.05.2023 | 24,4158 | 26,7845 | 24,4158 | 24,6865 |
| 29.05.2023 | 24,6865 | 24,9156 | 24,3325 | 24,395 |
| 30.05.2023 | 24,4471 | 24,4471 | 23,8536 | 23,864 |
| 31.05.2023 | 23,864 | 24,1868 | 23,6245 | 23,9265 |
| 01.06.2023 | 24,1243 | 24,1243 | 23,5933 | 23,9993 |
| 04.06.2023 | 24,0514 | 24,1035 | 23,6662 | 23,8223 |
| 05.06.2023 | 23,7703 | 24,2076 | 23,3538 | 23,9265 |
| 06.06.2023 | 23,9265 | 24,4366 | 23,8119 | 23,9577 |
| 07.06.2023 | 23,8952 | 24,9364 | 23,5829 | 24,5303 |
| 08.06.2023 | 24,5616 | 25,0509 | 24,2596 | 24,5512 |
| 11.06.2023 | 25,2488 | 26,7845 | 25,2488 | 25,5403 |
| 12.06.2023 | 25,7381 | 26,29 | 25,2488 | 25,2488 |
| 13.06.2023 | 25,3008 | 25,7694 | 25,2696 | 25,4049 |
| 14.06.2023 | 25,5091 | 25,8214 | 25,457 | 25,5924 |
| 15.06.2023 | 25,5924 | 27,3051 | 25,2696 | 25,9047 |
| 18.06.2023 | 25,988 | 26,2119 | 25,4049 | 25,4049 |
| 19.06.2023 | 25,5091 | 26,29 | 25,103 | 25,9984 |
| 20.06.2023 | 26,316 | 26,4461 | 24,3325 | 24,5095 |
| 21.06.2023 | 24,4679 | 25,3633 | 23,8848 | 25,1967 |
| 22.06.2023 | 25,1863 | 25,5611 | 25,0093 | 25,1655 |
| 25.06.2023 | 25,5299 | 25,7173 | 25,3945 | 25,5403 |
| 26.06.2023 | 25,5611 | 26,2639 | 25,28 | 26,2639 |
| 02.07.2023 | 26,5763 | 27,6695 | 26,5763 | 27,1229 |
| 03.07.2023 | 27,3051 | 27,5914 | 26,6544 | 26,7585 |
| 04.07.2023 | 26,7325 | 27,4873 | 26,6544 | 27,0708 |
| 05.07.2023 | 27,201 | 27,3572 | 26,6804 | 27,0448 |
| 06.07.2023 | 27,0448 | 28,3463 | 26,8886 | 28,06 |
| 09.07.2023 | 28,112 | 28,9189 | 27,6175 | 28,6847 |
| 10.07.2023 | 28,945 | 29,83 | 28,3463 | 28,9189 |
| 11.07.2023 | 28,8929 | 29,0491 | 27,5914 | 27,5914 |
| 12.07.2023 | 27,3832 | 27,5914 | 26,5502 | 27,4613 |
| 13.07.2023 | 27,4613 | 27,8517 | 26,5242 | 27,0708 |
| 16.07.2023 | 27,0708 | 27,7476 | 26,7064 | 27,0969 |
| 17.07.2023 | 27,1489 | 27,3051 | 25,9776 | 26,7585 |
| 18.07.2023 | 26,7845 | 27,0708 | 25,9359 | 26,368 |
| 19.07.2023 | 26,4201 | 27,5914 | 25,4778 | 26,7845 |
| 20.07.2023 | 26,7845 | 27,3051 | 26,1598 | 26,6544 |
| 23.07.2023 | 26,6544 | 28,0339 | 26,1858 | 27,0708 |
| 24.07.2023 | 27,175 | 27,3311 | 25,3008 | 26,0297 |
| 25.07.2023 | 26,0297 | 26,0297 | 25,5091 | 25,5611 |
| 26.07.2023 | 25,6236 | 26,368 | 25,4778 | 26,0297 |
| 27.07.2023 | 26,0297 | 26,5502 | 24,7282 | 25,4986 |
| 30.07.2023 | 25,5195 | 26,7845 | 25,5195 | 26,0297 |
| 31.07.2023 | 26,6804 | 26,6804 | 25,0301 | 25,3841 |
| 01.08.2023 | 25,3529 | 25,3529 | 24,4366 | 24,9885 |
| 02.08.2023 | 24,7386 | 25,3529 | 22,4896 | 23,1664 |
| 03.08.2023 | 22,8436 | 22,9061 | 21,1881 | 21,8649 |
| 06.08.2023 | 21,8649 | 22,3439 | 19,6784 | 19,6784 |
| 07.08.2023 | 19,6784 | 19,8658 | 17,7106 | 17,7106 |
| 08.08.2023 | 17,596 | 18,5643 | 16,7839 | 17,065 |
| 09.08.2023 | 17,065 | 17,5023 | 16,2217 | 16,2321 |
| 10.08.2023 | 16,2633 | 16,8568 | 15,8781 | 16,8256 |
| 13.08.2023 | 16,8568 | 17,5856 | 16,6902 | 17,3253 |
| 14.08.2023 | 17,367 | 17,6273 | 17,1796 | 17,596 |
| 15.08.2023 | 17,6065 | 17,721 | 17,1483 | 17,1796 |
| 16.08.2023 | 17,1796 | 17,2212 | 16,7527 | 16,836 |
| 17.08.2023 | 16,836 | 17,0234 | 16,2425 | 16,4716 |
| 20.08.2023 | 16,4716 | 16,659 | 16,2425 | 16,4924 |
| 21.08.2023 | 16,4924 | 16,6382 | 16,2529 | 16,3258 |
| 22.08.2023 | 16,3258 | 17,2733 | 16,0863 | 16,6069 |
| 23.08.2023 | 16,6069 | 17,1483 | 15,951 | 16,1071 |
| 24.08.2023 | 16,1071 | 16,5132 | 16,0551 | 16,3779 |
| 27.08.2023 | 16,3987 | 16,7631 | 16,3987 | 16,4299 |
| 28.08.2023 | 16,4299 | 16,5549 | 16,0863 | 16,128 |
| 30.08.2023 | 16,128 | 16,3883 | 16,0551 | 16,128 |
| 31.08.2023 | 16,1592 | 16,711 | 16,0551 | 16,5132 |
| 03.09.2023 | 16,6382 | 16,7631 | 16,305 | 16,3466 |
| 04.09.2023 | 16,3466 | 16,4403 | 16,1904 | 16,2842 |
| 05.09.2023 | 16,2842 | 16,3779 | 16,0655 | 16,1071 |
| 06.09.2023 | 16,1071 | 16,2425 | 16,0863 | 16,1592 |
| 07.09.2023 | 16,18 | 16,3987 | 16,0863 | 16,1904 |
| 10.09.2023 | 16,2009 | 16,3466 | 15,6699 | 15,7011 |
| 11.09.2023 | 15,7011 | 15,8052 | 15,4096 | 15,4512 |
| 12.09.2023 | 15,4512 | 15,5866 | 15,0347 | 15,1284 |
| 13.09.2023 | 15,1284 | 15,2117 | 14,3788 | 14,764 |
| 14.09.2023 | 14,7848 | 15,3054 | 14,4725 | 15,0139 |
| 17.09.2023 | 15,1909 | 15,2742 | 14,4413 | 14,4725 |
| 18.09.2023 | 14,4725 | 14,6807 | 14,3996 | 14,5454 |
| 19.09.2023 | 14,5766 | 15,1493 | 14,5662 | 14,7848 |
| 20.09.2023 | 14,7848 | 15,0035 | 14,3684 | 15,0035 |
| 21.09.2023 | 15,0139 | 15,4928 | 14,941 | 15,3158 |
| 24.09.2023 | 15,3263 | 15,6907 | 15,3263 | 15,649 |
| 25.09.2023 | 15,7219 | 16,2425 | 15,6699 | 15,7219 |
| 26.09.2023 | 15,7531 | 15,9197 | 15,4616 | 15,5345 |
| 27.09.2023 | 15,5345 | 15,6803 | 15,4408 | 15,4408 |
| 28.09.2023 | 15,472 | 15,7115 | 15,3367 | 15,6386 |
| 01.10.2023 | 15,6386 | 16,1696 | 15,6386 | 16,0551 |
| 02.10.2023 | 16,1384 | 17,0234 | 16,0551 | 16,6069 |
| 03.10.2023 | 16,6173 | 16,711 | 16,1384 | 16,1384 |
| 04.10.2023 | 16,1384 | 16,2425 | 15,4096 | 16,0239 |
| 05.10.2023 | 15,9718 | 16,0239 | 15,6178 | 15,8364 |
| 08.10.2023 | 15,5657 | 15,5657 | 14,9514 | 15,0139 |
| 09.10.2023 | 15,0139 | 15,6074 | 15,0139 | 15,42 |
| 10.10.2023 | 15,42 | 15,5553 | 14,9618 | 15,0347 |
| 11.10.2023 | 15,0451 | 15,4616 | 14,8369 | 15,0451 |
| 12.10.2023 | 15,0451 | 15,118 | 14,5766 | 14,8057 |
| 15.10.2023 | 14,8369 | 15,0243 | 14,2122 | 14,2851 |
| 16.10.2023 | 14,2851 | 14,7015 | 14,0456 | 14,6495 |
| 17.10.2023 | 14,5037 | 14,5974 | 14,1914 | 14,233 |
| 18.10.2023 | 14,233 | 14,41 | 13,8061 | 14,004 |
| 19.10.2023 | 14,004 | 14,0248 | 13,4105 | 13,5146 |
| 22.10.2023 | 13,525 | 13,8894 | 13,3064 | 13,7645 |
| 23.10.2023 | 13,7853 | 14,2122 | 13,7124 | 14,181 |
| 24.10.2023 | 14,1914 | 14,3267 | 13,2543 | 13,2543 |
| 25.10.2023 | 13,2543 | 13,5562 | 12,9107 | 13,3897 |
| 26.10.2023 | 13,3897 | 13,4313 | 13,0669 | 13,3272 |
| 29.10.2023 | 13,3792 | 13,6916 | 13,3688 | 13,6083 |
| 30.10.2023 | 13,6291 | 14,6703 | 13,6291 | 13,879 |
| 31.10.2023 | 13,8894 | 14,004 | 13,0252 | 13,3688 |
| 01.11.2023 | 13,4625 | 13,6291 | 13,171 | 13,4001 |
| 02.11.2023 | 13,4001 | 13,65 | 13,3584 | 13,5042 |
| 05.11.2023 | 13,5042 | 13,8374 | 13,4938 | 13,6708 |
| 06.11.2023 | 13,6708 | 14,1081 | 12,994 | 13,9831 |
| 07.11.2023 | 13,9935 | 14,0352 | 13,7124 | 13,7749 |
| 08.11.2023 | 13,7749 | 13,7853 | 13,5146 | 13,5979 |
| 09.11.2023 | 13,5979 | 13,879 | 13,5667 | 13,7332 |
| 12.11.2023 | 13,7437 | 13,827 | 13,348 | 13,3688 |
| 13.11.2023 | 13,4729 | 13,4938 | 12,8586 | 13,0148 |
| 14.11.2023 | 13,0252 | 13,2022 | 12,7545 | 12,9003 |
| 15.11.2023 | 13,0044 | 13,1085 | 12,8482 | 12,8691 |
| 16.11.2023 | 12,8691 | 12,9419 | 12,7858 | 12,8066 |
| 19.11.2023 | 12,8066 | 13,0981 | 12,7545 | 13,0565 |
| 20.11.2023 | 13,0565 | 13,2647 | 12,9003 | 13,0357 |
| 21.11.2023 | 13,1085 | 13,3792 | 12,994 | 13,2543 |
| 22.11.2023 | 13,3272 | 13,4105 | 13,0148 | 13,0981 |
| 23.11.2023 | 13,0981 | 13,171 | 12,9211 | 13,0148 |
| 26.11.2023 | 13,1189 | 13,2022 | 12,994 | 13,0148 |
| 27.11.2023 | 13,0148 | 13,8165 | 12,9628 | 13,3376 |
| 28.11.2023 | 13,3376 | 13,5146 | 13,0148 | 13,1189 |
| 29.11.2023 | 13,1189 | 14,3684 | 13,0252 | 14,0872 |
| 30.11.2023 | 14,0872 | 14,2122 | 13,1189 | 13,2543 |
| 03.12.2023 | 13,2647 | 13,3064 | 13,0252 | 13,0461 |
| 04.12.2023 | 13,0461 | 13,3064 | 12,9836 | 13,0877 |
| 05.12.2023 | 13,0877 | 13,1918 | 12,5984 | 12,6504 |
| 06.12.2023 | 12,6504 | 12,7233 | 12,0257 | 12,5359 |
| 07.12.2023 | 12,5567 | 12,8066 | 12,3381 | 12,6192 |
| 10.12.2023 | 12,6192 | 12,64 | 12,1923 | 12,286 |
| 11.12.2023 | 12,286 | 12,3693 | 12,0257 | 12,1506 |
| 12.12.2023 | 12,1506 | 13,3584 | 12,1194 | 12,286 |
| 13.12.2023 | 12,286 | 12,9524 | 12,0986 | 12,3485 |
| 14.12.2023 | 12,3485 | 13,0044 | 12,1298 | 12,5255 |
| 17.12.2023 | 12,5255 | 12,5567 | 12,0778 | 12,0882 |
| 18.12.2023 | 12,0882 | 12,286 | 12,0361 | 12,0673 |
| 19.12.2023 | 12,0465 | 12,1611 | 11,7238 | 11,7446 |
| 20.12.2023 | 11,7446 | 11,8071 | 11,5259 | 11,5259 |
| 21.12.2023 | 11,7133 | 11,7133 | 11,2552 | 11,3177 |
| 24.12.2023 | 11,3177 | 11,401 | 10,4223 | 10,5264 |
| 25.12.2023 | 10,5264 | 10,745 | 10,2244 | 10,3598 |
| 26.12.2023 | 10,3598 | 10,6617 | 10,3077 | 10,4847 |
| 27.12.2023 | 10,4847 | 10,7242 | 10,4847 | 10,6097 |
| 28.12.2023 | 10,6305 | 10,7763 | 10,4119 | 10,7034 |