UK markets close in 5 hours 31 minutes

Aksu Enerji ve Ticaret Anonim Sirketi (AKSUE.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
15.08+0.18 (+1.21%)
As of 12:44PM TRT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202414.8915.1714.6015.0815.081,446,582
07 May 202415.0115.2714.6514.9014.902,173,350
06 May 202415.1815.5514.9015.0115.014,323,299
03 May 202415.2315.4615.0615.1215.121,725,283
02 May 202415.3915.6515.1115.2215.223,521,729
30 Apr 202415.2715.6314.8215.3815.382,596,876
29 Apr 202415.7315.9715.2515.2815.282,872,846
26 Apr 202415.6515.7415.2715.7415.742,761,950
25 Apr 202415.5515.9814.8215.6515.655,575,309
24 Apr 202416.3516.5515.5515.5515.5510,288,158
22 Apr 202414.7715.4014.4015.3015.305,149,183
19 Apr 202413.9914.5013.7714.3114.311,501,540
18 Apr 202413.9514.2213.8713.9913.99756,534
17 Apr 202413.9814.3213.7113.9513.951,073,857
16 Apr 202414.3414.5413.8513.9813.98740,556
15 Apr 202414.1514.5813.8114.3414.341,588,164
09 Apr 2024------
08 Apr 202413.2614.0613.2613.8613.861,129,461
05 Apr 202412.9013.3512.9013.3113.31709,460
04 Apr 202412.9813.2512.8312.9112.91485,644
03 Apr 202413.2213.3012.8612.9712.97647,930
02 Apr 202413.1913.8013.1913.2213.22830,763
01 Apr 202413.6913.8713.0113.1913.19678,413
29 Mar 202413.5113.8313.4813.6513.65646,490
28 Mar 202413.6113.9613.3113.5113.51841,543
27 Mar 202413.0714.3712.5113.6113.611,216,650
26 Mar 202413.3513.4912.9413.0713.07804,499
25 Mar 202413.6113.9713.5013.5513.551,063,374
22 Mar 202413.7013.9213.5013.6313.63669,173
21 Mar 202413.6014.0413.4413.7013.701,328,442
20 Mar 202413.2513.6413.1913.5913.59949,225
19 Mar 202413.1513.4213.1513.2113.21923,316
18 Mar 202413.7213.9513.1013.1513.15857,595
15 Mar 202413.7014.5613.6013.7213.722,765,887
14 Mar 202413.6613.9513.5613.7013.70871,165
13 Mar 202413.9714.0713.6113.6613.66699,120
12 Mar 202414.3314.3913.7213.9613.961,043,717
11 Mar 202414.8314.9914.3014.3314.331,643,008
08 Mar 202414.5914.8414.2814.7714.771,795,232
07 Mar 202414.2414.6514.1514.5914.591,495,746
06 Mar 202414.7114.8414.1914.2414.241,361,088
05 Mar 202414.3414.9614.2814.7114.711,866,952
04 Mar 202414.7914.8514.3014.3414.341,639,532
01 Mar 202414.9015.0714.7114.7914.791,238,644
29 Feb 202414.6915.0014.6914.8714.871,312,175
28 Feb 202414.8615.1514.6114.6914.692,052,557
27 Feb 202415.0715.1214.6814.9014.902,454,278
26 Feb 202415.0615.7614.9115.0715.075,626,180
23 Feb 202415.1115.2214.8415.0615.062,827,384
22 Feb 202415.0915.3214.9915.1115.112,651,132
21 Feb 202415.2015.2914.9615.0815.083,305,934
20 Feb 202414.8415.3014.5615.1715.175,333,541
19 Feb 202414.5215.1414.0814.8014.807,011,458
16 Feb 202414.0414.3813.9514.3314.333,448,122
15 Feb 202413.6514.2613.6514.0414.043,727,769
14 Feb 202413.7913.9213.4413.6513.652,555,862
13 Feb 202414.2614.3813.7613.7913.792,449,205
12 Feb 202413.8614.6013.8214.2614.265,106,077
09 Feb 202413.8013.9113.7013.8413.841,750,627
08 Feb 202413.8714.0413.7413.7613.762,200,170
07 Feb 202413.9614.2213.8013.8713.872,737,602
06 Feb 202414.2614.3213.8213.9513.952,782,819
05 Feb 202414.1514.5014.1514.2614.262,943,077
02 Feb 202415.2015.4014.0514.1514.156,106,303
01 Feb 202416.1516.8115.2015.2015.2014,680,343
31 Jan 202414.0415.2914.0015.2915.292,342,570
30 Jan 202413.0013.9012.5013.9013.906,849,052
29 Jan 202412.1812.6711.9812.6412.642,811,842
26 Jan 202411.8712.9011.8012.0912.096,112,693
25 Jan 202411.6611.8911.6411.7311.73796,964
24 Jan 202411.6111.7511.5111.6511.65456,525
23 Jan 202411.6711.8711.5211.6011.60681,726
22 Jan 202411.5111.9011.4611.6611.66862,817
19 Jan 202411.6611.7511.3411.5111.51416,878
18 Jan 202411.5111.8011.4411.6011.60598,974
17 Jan 202411.3711.7011.3211.5111.51713,995
16 Jan 202411.2311.4811.1311.3711.37426,596
15 Jan 202411.0111.3511.0111.1911.19610,424
12 Jan 202410.9511.2310.7610.9910.99734,251
11 Jan 202410.8811.0410.8410.9510.95376,941
10 Jan 202410.8911.0410.7510.8810.88358,178
09 Jan 202411.0711.0910.7610.8910.89399,797
08 Jan 202410.9811.1410.9511.0311.03695,912
05 Jan 202410.8411.0510.6710.9810.98422,189
04 Jan 202410.7210.8710.5110.8410.84479,768
03 Jan 202411.2011.2110.6710.7210.72602,411
02 Jan 202410.7511.2610.7511.2011.20781,723
29 Dec 202310.6310.7810.4110.7010.70860,374
28 Dec 202310.4810.7210.4810.6110.61334,894
27 Dec 202310.3610.6610.3110.4810.48392,225
26 Dec 202310.5310.7510.2210.3610.361,005,808
25 Dec 202311.3211.4010.4210.5310.53748,890
22 Dec 202311.7111.7111.2611.3211.32674,038
21 Dec 202311.7411.8111.5311.5311.53737,848
20 Dec 202312.0512.1611.7211.7411.74801,205
19 Dec 202312.0912.2912.0412.0712.07660,873
18 Dec 202312.5312.5612.0812.0912.091,007,195
15 Dec 202312.3513.0012.1312.5312.532,216,039
14 Dec 202312.2912.9512.1012.3512.351,289,471
13 Dec 202312.1513.3612.1212.2912.294,034,160
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...