Istanbul - Delayed Quote TRY

Aksu Enerji ve Ticaret Anonim Sirketi (AKSUE.IS)

15.74 +0.09 (+0.58%)
At close: 6:08 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 15.65 15.74 15.27 15.74 15.74 2,761,950
Apr 25, 2024 15.55 15.98 14.82 15.65 15.65 5,575,309
Apr 24, 2024 16.35 16.55 15.55 15.55 15.55 10,288,158
Apr 22, 2024 14.77 15.40 14.40 15.30 15.30 5,149,183
Apr 19, 2024 13.99 14.50 13.77 14.31 14.31 1,501,540
Apr 18, 2024 13.95 14.22 13.87 13.99 13.99 756,534
Apr 17, 2024 13.98 14.32 13.71 13.95 13.95 1,073,857
Apr 16, 2024 14.34 14.54 13.85 13.98 13.98 740,556
Apr 15, 2024 14.15 14.58 13.81 14.34 14.34 1,588,164
Apr 8, 2024 13.26 14.06 13.26 13.86 13.86 1,129,461
Apr 5, 2024 12.90 13.35 12.90 13.31 13.31 709,460
Apr 4, 2024 12.98 13.25 12.83 12.91 12.91 485,644
Apr 3, 2024 13.22 13.30 12.86 12.97 12.97 647,930
Apr 2, 2024 13.19 13.80 13.19 13.22 13.22 830,763
Apr 1, 2024 13.69 13.87 13.01 13.19 13.19 678,413
Mar 29, 2024 13.51 13.83 13.48 13.65 13.65 646,490
Mar 28, 2024 13.61 13.96 13.31 13.51 13.51 841,543
Mar 27, 2024 13.07 14.37 12.51 13.61 13.61 1,216,650
Mar 26, 2024 13.35 13.49 12.94 13.07 13.07 804,499
Mar 25, 2024 13.61 13.97 13.50 13.55 13.55 1,063,374
Mar 22, 2024 13.70 13.92 13.50 13.63 13.63 669,173
Mar 21, 2024 13.60 14.04 13.44 13.70 13.70 1,328,442
Mar 20, 2024 13.25 13.64 13.19 13.59 13.59 949,225
Mar 19, 2024 13.15 13.42 13.15 13.21 13.21 923,316
Mar 18, 2024 13.72 13.95 13.10 13.15 13.15 857,595
Mar 15, 2024 13.70 14.56 13.60 13.72 13.72 2,765,887
Mar 14, 2024 13.66 13.95 13.56 13.70 13.70 871,165
Mar 13, 2024 13.97 14.07 13.61 13.66 13.66 699,120
Mar 12, 2024 14.33 14.39 13.72 13.96 13.96 1,043,717
Mar 11, 2024 14.83 14.99 14.30 14.33 14.33 1,643,008
Mar 8, 2024 14.59 14.84 14.28 14.77 14.77 1,795,232
Mar 7, 2024 14.24 14.65 14.15 14.59 14.59 1,495,746
Mar 6, 2024 14.71 14.84 14.19 14.24 14.24 1,361,088
Mar 5, 2024 14.34 14.96 14.28 14.71 14.71 1,866,952
Mar 4, 2024 14.79 14.85 14.30 14.34 14.34 1,639,532
Mar 1, 2024 14.90 15.07 14.71 14.79 14.79 1,238,644
Feb 29, 2024 14.69 15.00 14.69 14.87 14.87 1,312,175
Feb 28, 2024 14.86 15.15 14.61 14.69 14.69 2,052,557
Feb 27, 2024 15.07 15.12 14.68 14.90 14.90 2,454,278
Feb 26, 2024 15.06 15.76 14.91 15.07 15.07 5,626,180
Feb 23, 2024 15.11 15.22 14.84 15.06 15.06 2,827,384
Feb 22, 2024 15.09 15.32 14.99 15.11 15.11 2,651,132
Feb 21, 2024 15.20 15.29 14.96 15.08 15.08 3,305,934
Feb 20, 2024 14.84 15.30 14.56 15.17 15.17 5,333,541
Feb 19, 2024 14.52 15.14 14.08 14.80 14.80 7,011,458
Feb 16, 2024 14.04 14.38 13.95 14.33 14.33 3,448,122
Feb 15, 2024 13.65 14.26 13.65 14.04 14.04 3,727,769
Feb 14, 2024 13.79 13.92 13.44 13.65 13.65 2,555,862
Feb 13, 2024 14.26 14.38 13.76 13.79 13.79 2,449,205
Feb 12, 2024 13.86 14.60 13.82 14.26 14.26 5,106,077
Feb 9, 2024 13.80 13.91 13.70 13.84 13.84 1,750,627
Feb 8, 2024 13.87 14.04 13.74 13.76 13.76 2,200,170
Feb 7, 2024 13.96 14.22 13.80 13.87 13.87 2,737,602
Feb 6, 2024 14.26 14.32 13.82 13.95 13.95 2,782,819
Feb 5, 2024 14.15 14.50 14.15 14.26 14.26 2,943,077
Feb 2, 2024 15.20 15.40 14.05 14.15 14.15 6,106,303
Feb 1, 2024 16.15 16.81 15.20 15.20 15.20 14,680,343
Jan 31, 2024 14.04 15.29 14.00 15.29 15.29 2,342,570
Jan 30, 2024 13.00 13.90 12.50 13.90 13.90 6,849,052
Jan 29, 2024 12.18 12.67 11.98 12.64 12.64 2,811,842
Jan 26, 2024 11.87 12.90 11.80 12.09 12.09 6,112,693
Jan 25, 2024 11.66 11.89 11.64 11.73 11.73 796,964
Jan 24, 2024 11.61 11.75 11.51 11.65 11.65 456,525
Jan 23, 2024 11.67 11.87 11.52 11.60 11.60 681,726
Jan 22, 2024 11.51 11.90 11.46 11.66 11.66 862,817
Jan 19, 2024 11.66 11.75 11.34 11.51 11.51 416,878
Jan 18, 2024 11.51 11.80 11.44 11.60 11.60 598,974
Jan 17, 2024 11.37 11.70 11.32 11.51 11.51 713,995
Jan 16, 2024 11.23 11.48 11.13 11.37 11.37 426,596
Jan 15, 2024 11.01 11.35 11.01 11.19 11.19 610,424
Jan 12, 2024 10.95 11.23 10.76 10.99 10.99 734,251
Jan 11, 2024 10.88 11.04 10.84 10.95 10.95 376,941
Jan 10, 2024 10.89 11.04 10.75 10.88 10.88 358,178
Jan 9, 2024 11.07 11.09 10.76 10.89 10.89 399,797
Jan 8, 2024 10.98 11.14 10.95 11.03 11.03 695,912
Jan 5, 2024 10.84 11.05 10.67 10.98 10.98 422,189
Jan 4, 2024 10.72 10.87 10.51 10.84 10.84 479,768
Jan 3, 2024 11.20 11.21 10.67 10.72 10.72 602,411
Jan 2, 2024 10.75 11.26 10.75 11.20 11.20 781,723
Dec 29, 2023 10.63 10.78 10.41 10.70 10.70 860,374
Dec 28, 2023 10.48 10.72 10.48 10.61 10.61 334,894
Dec 27, 2023 10.36 10.66 10.31 10.48 10.48 392,225
Dec 26, 2023 10.53 10.75 10.22 10.36 10.36 1,005,808
Dec 25, 2023 11.32 11.40 10.42 10.53 10.53 748,890
Dec 22, 2023 11.71 11.71 11.26 11.32 11.32 674,038
Dec 21, 2023 11.74 11.81 11.53 11.53 11.53 737,848
Dec 20, 2023 12.05 12.16 11.72 11.74 11.74 801,205
Dec 19, 2023 12.09 12.29 12.04 12.07 12.07 660,873
Dec 18, 2023 12.53 12.56 12.08 12.09 12.09 1,007,195
Dec 15, 2023 12.35 13.00 12.13 12.53 12.53 2,216,039
Dec 14, 2023 12.29 12.95 12.10 12.35 12.35 1,289,471
Dec 13, 2023 12.15 13.36 12.12 12.29 12.29 4,034,160
Dec 12, 2023 12.29 12.37 12.03 12.15 12.15 594,681
Dec 11, 2023 12.62 12.64 12.19 12.29 12.29 573,226
Dec 8, 2023 12.56 12.81 12.34 12.62 12.62 746,598
Dec 7, 2023 12.65 12.72 12.03 12.54 12.54 899,224
Dec 6, 2023 13.09 13.19 12.60 12.65 12.65 1,227,040
Dec 5, 2023 13.05 13.31 12.98 13.09 13.09 1,118,750
Dec 4, 2023 13.26 13.31 13.03 13.05 13.05 1,132,683
Dec 1, 2023 14.09 14.21 13.12 13.25 13.25 2,790,181
Nov 30, 2023 13.12 14.37 13.03 14.09 14.09 5,079,625
Nov 29, 2023 13.34 13.51 13.01 13.12 13.12 1,181,024
Nov 28, 2023 13.01 13.82 12.96 13.34 13.34 2,627,084
Nov 27, 2023 13.12 13.20 12.99 13.01 13.01 944,246
Nov 24, 2023 13.10 13.17 12.92 13.01 13.01 709,260
Nov 23, 2023 13.33 13.41 13.01 13.10 13.10 1,107,788
Nov 22, 2023 13.11 13.38 12.99 13.25 13.25 1,294,748
Nov 21, 2023 13.06 13.26 12.90 13.04 13.04 1,338,807
Nov 20, 2023 12.81 13.10 12.75 13.06 13.06 1,445,827
Nov 17, 2023 12.87 12.94 12.79 12.81 12.81 865,071
Nov 16, 2023 13.00 13.11 12.85 12.87 12.87 1,083,884
Nov 15, 2023 13.03 13.20 12.75 12.90 12.90 1,485,645
Nov 14, 2023 13.47 13.49 12.86 13.01 13.01 1,213,210
Nov 13, 2023 13.74 13.83 13.35 13.37 13.37 815,166
Nov 10, 2023 13.60 13.88 13.57 13.73 13.73 880,856
Nov 9, 2023 13.77 13.79 13.51 13.60 13.60 839,955
Nov 8, 2023 13.99 14.04 13.71 13.77 13.77 951,201
Nov 7, 2023 13.67 14.11 12.99 13.98 13.98 1,714,181
Nov 6, 2023 13.50 13.84 13.49 13.67 13.67 1,474,456
Nov 3, 2023 13.40 13.65 13.36 13.50 13.50 1,169,222
Nov 2, 2023 13.46 13.63 13.17 13.40 13.40 1,062,643
Nov 1, 2023 13.89 14.00 13.03 13.37 13.37 1,549,982
Oct 31, 2023 13.63 14.67 13.63 13.88 13.88 3,684,605
Oct 30, 2023 13.38 13.69 13.37 13.61 13.61 1,287,133
Oct 27, 2023 13.39 13.43 13.07 13.33 13.33 629,430
Oct 26, 2023 13.25 13.56 12.91 13.39 13.39 1,301,991
Oct 25, 2023 14.19 14.33 13.25 13.25 13.25 1,505,676
Oct 24, 2023 13.79 14.21 13.71 14.18 14.18 1,498,723
Oct 23, 2023 13.53 13.89 13.31 13.76 13.76 999,490
Oct 20, 2023 14.00 14.02 13.41 13.51 13.51 917,591
Oct 19, 2023 14.23 14.41 13.81 14.00 14.00 1,774,495
Oct 18, 2023 14.50 14.60 14.19 14.23 14.23 996,133
Oct 17, 2023 14.29 14.70 14.05 14.65 14.65 1,439,976
Oct 16, 2023 14.84 15.02 14.21 14.29 14.29 1,309,446
Oct 13, 2023 15.05 15.12 14.58 14.81 14.81 1,263,916
Oct 12, 2023 15.05 15.46 14.84 15.05 15.05 1,955,744
Oct 11, 2023 15.42 15.56 14.96 15.03 15.03 1,171,909
Oct 10, 2023 15.01 15.61 15.01 15.42 15.42 1,280,387
Oct 9, 2023 15.57 15.57 14.95 15.01 15.01 1,671,147
Oct 6, 2023 15.97 16.02 15.62 15.84 15.84 1,518,896
Oct 5, 2023 16.14 16.24 15.41 16.02 16.02 2,252,767
Oct 4, 2023 16.62 16.71 16.14 16.14 16.14 2,799,094
Oct 3, 2023 16.14 17.02 16.06 16.61 16.61 6,420,876
Oct 2, 2023 15.64 16.17 15.64 16.06 16.06 2,509,416
Sep 29, 2023 15.47 15.71 15.34 15.64 15.64 1,746,415
Sep 28, 2023 15.53 15.68 15.44 15.44 15.44 1,243,506
Sep 27, 2023 15.75 15.92 15.46 15.53 15.53 1,994,094
Sep 26, 2023 15.72 16.24 15.67 15.72 15.72 3,989,476
Sep 25, 2023 15.33 15.69 15.33 15.65 15.65 2,138,053
Sep 22, 2023 15.01 15.49 14.94 15.32 15.32 1,744,045
Sep 21, 2023 14.78 15.00 14.37 15.00 15.00 1,667,949
Sep 20, 2023 14.58 15.15 14.57 14.78 14.78 1,614,472
Sep 19, 2023 14.47 14.68 14.40 14.55 14.55 1,054,349
Sep 18, 2023 15.19 15.27 14.44 14.47 14.47 1,403,837
Sep 15, 2023 14.78 15.31 14.47 15.01 15.01 1,906,116
Sep 14, 2023 15.13 15.21 14.38 14.76 14.76 2,148,101
Sep 13, 2023 15.45 15.59 15.03 15.13 15.13 1,550,416
Sep 12, 2023 15.70 15.81 15.41 15.45 15.45 1,877,003
Sep 11, 2023 16.20 16.35 15.67 15.70 15.70 2,677,033
Sep 8, 2023 16.18 16.40 16.09 16.19 16.19 2,948,051
Sep 7, 2023 16.11 16.24 16.09 16.16 16.16 1,758,402
Sep 6, 2023 16.28 16.38 16.07 16.11 16.11 2,564,672
Sep 5, 2023 16.35 16.44 16.19 16.28 16.28 2,342,520
Sep 4, 2023 16.64 16.76 16.30 16.35 16.35 3,378,519
Sep 1, 2023 16.16 16.71 16.06 16.51 16.51 3,147,869
Aug 31, 2023 16.13 16.39 16.06 16.13 16.13 2,727,685
Aug 29, 2023 16.43 16.55 16.09 16.13 16.13 1,963,675
Aug 28, 2023 16.40 16.76 16.40 16.43 16.43 2,174,314
Aug 25, 2023 16.11 16.51 16.06 16.38 16.38 1,489,990
Aug 24, 2023 16.61 17.15 15.95 16.11 16.11 2,768,094
Aug 23, 2023 16.33 17.27 16.09 16.61 16.61 6,632,531
Aug 22, 2023 16.49 16.64 16.25 16.33 16.33 2,793,070
Aug 21, 2023 16.47 16.66 16.24 16.49 16.49 3,473,305
Aug 18, 2023 16.84 17.02 16.24 16.47 16.47 3,353,636
Aug 17, 2023 17.18 17.22 16.75 16.84 16.84 4,725,009
Aug 16, 2023 17.61 17.72 17.15 17.18 17.18 3,156,701
Aug 15, 2023 17.37 17.63 17.18 17.60 17.60 3,978,825
Aug 14, 2023 16.86 17.59 16.69 17.33 17.33 7,571,731
Aug 11, 2023 16.26 16.86 15.88 16.83 16.83 5,975,029
Aug 10, 2023 17.07 17.50 16.22 16.23 16.23 8,445,822
Aug 9, 2023 17.60 18.56 16.78 17.07 17.07 23,882,399
Aug 8, 2023 19.68 19.87 17.71 17.71 17.71 21,422,587
Aug 7, 2023 21.86 22.34 19.68 19.68 19.68 12,160,457
Aug 4, 2023 22.84 22.91 21.19 21.86 21.86 12,983,157
Aug 3, 2023 24.74 25.35 22.49 23.17 23.17 10,023,331
Aug 2, 2023 25.35 25.35 24.44 24.99 24.99 4,442,719
Aug 1, 2023 26.68 26.68 25.03 25.38 25.38 4,012,527
Jul 31, 2023 25.52 26.78 25.52 26.03 26.03 3,681,366
Jul 28, 2023 26.03 26.55 24.73 25.50 25.50 2,526,307
Jul 27, 2023 25.62 26.37 25.48 26.03 26.03 1,599,260
Jul 26, 2023 26.03 26.03 25.51 25.56 25.56 1,136,784
Jul 25, 2023 27.17 27.33 25.30 26.03 26.03 2,474,395
Jul 24, 2023 26.65 28.03 26.19 27.07 27.07 3,982,517
Jul 21, 2023 26.78 27.31 26.16 26.65 26.65 1,820,129
Jul 20, 2023 26.42 27.59 25.48 26.78 26.78 3,113,189
Jul 19, 2023 26.78 27.07 25.94 26.37 26.37 1,086,708
Jul 18, 2023 27.15 27.31 25.98 26.76 26.76 1,392,482
Jul 17, 2023 27.07 27.75 26.71 27.10 27.10 2,141,937
Jul 14, 2023 27.46 27.85 26.52 27.07 27.07 906,097
Jul 13, 2023 27.38 27.59 26.55 27.46 27.46 1,722,714
Jul 12, 2023 28.89 29.05 27.59 27.59 27.59 1,861,951
Jul 11, 2023 28.94 29.83 28.35 28.92 28.92 3,220,803
Jul 10, 2023 28.11 28.92 27.62 28.68 28.68 2,407,379
Jul 7, 2023 27.04 28.35 26.89 28.06 28.06 2,737,337
Jul 6, 2023 27.20 27.36 26.68 27.04 27.04 1,447,767
Jul 5, 2023 26.73 27.49 26.65 27.07 27.07 1,634,524
Jul 4, 2023 27.31 27.59 26.65 26.76 26.76 1,252,488
Jul 3, 2023 26.58 27.67 26.58 27.12 27.12 2,961,395
Jun 27, 2023 25.56 26.26 25.28 26.26 26.26 892,136
Jun 26, 2023 25.53 25.72 25.39 25.54 25.54 972,417
Jun 23, 2023 25.19 25.56 25.01 25.17 25.17 1,228,041
Jun 22, 2023 24.47 25.36 23.88 25.20 25.20 1,487,417
Jun 21, 2023 26.32 26.45 24.33 24.51 24.51 1,536,701
Jun 20, 2023 25.51 26.29 25.10 26.00 26.00 2,231,817
Jun 19, 2023 25.99 26.21 25.40 25.40 25.40 1,847,008
Jun 16, 2023 25.59 27.31 25.27 25.90 25.90 2,889,371
Jun 15, 2023 25.51 25.82 25.46 25.59 25.59 1,096,887
Jun 14, 2023 25.30 25.77 25.27 25.40 25.40 1,636,268
Jun 13, 2023 25.74 26.29 25.25 25.25 25.25 2,584,037
Jun 12, 2023 25.25 26.78 25.25 25.54 25.54 4,613,762
Jun 9, 2023 24.56 25.05 24.26 24.55 24.55 1,288,578
Jun 8, 2023 23.90 24.94 23.58 24.53 24.53 2,398,431
Jun 7, 2023 23.93 24.44 23.81 23.96 23.96 1,648,047
Jun 6, 2023 23.77 24.21 23.35 23.93 23.93 910,256
Jun 5, 2023 24.05 24.10 23.67 23.82 23.82 787,519
Jun 2, 2023 24.12 24.12 23.59 24.00 24.00 768,373
Jun 1, 2023 23.86 24.19 23.62 23.93 23.93 582,103
May 31, 2023 24.45 24.45 23.85 23.86 23.86 848,618
May 30, 2023 24.69 24.92 24.33 24.39 24.39 831,382
May 29, 2023 24.42 26.78 24.42 24.69 24.69 1,029,533
May 26, 2023 24.01 24.47 23.80 24.42 24.42 903,694
May 25, 2023 24.12 24.47 23.37 23.90 23.90 861,261
May 24, 2023 23.58 23.84 22.55 23.84 23.84 428,799
May 23, 2023 23.60 24.03 22.92 23.32 23.32 472,213
May 22, 2023 24.07 24.32 23.44 23.44 23.44 371,979
May 18, 2023 24.49 24.49 23.74 24.13 24.13 668,499
May 17, 2023 24.25 24.57 24.06 24.42 24.42 750,394
May 16, 2023 24.52 24.78 24.01 24.30 24.30 826,255
May 15, 2023 23.90 25.40 23.50 24.58 24.58 566,663
May 12, 2023 24.46 24.52 23.78 24.26 24.26 520,066
May 11, 2023 24.84 24.84 23.90 24.46 24.46 1,064,155
May 10, 2023 24.02 24.78 23.24 24.46 24.46 765,411
May 9, 2023 24.55 24.97 23.69 23.96 23.96 385,425
May 8, 2023 24.47 24.64 23.50 24.37 24.37 603,625
May 5, 2023 25.50 25.50 24.41 24.47 24.47 700,589
May 4, 2023 25.12 25.73 24.84 25.35 25.35 785,208
May 3, 2023 24.81 26.16 22.54 24.99 24.99 3,883,874
May 2, 2023 24.85 25.40 24.42 24.68 24.68 1,133,103
Apr 28, 2023 25.51 25.58 24.33 24.46 24.46 481,527
Apr 27, 2023 25.09 26.03 24.35 25.46 25.46 519,344
Apr 26, 2023 26.29 26.55 24.75 25.09 25.09 610,780