TipRanks
Go Ultimate55% OFF

Akenerji Elektrik Uretim A.S. (AKENR) Historical Prices

TR:AKENR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.426.776.126.166.16-4.05%4,683,8570.71
Oct 29, 20266.426.516.356.426.42+0.00%00.00
Oct 28, 20266.506.516.356.426.42-0.77%569,8710.09
Oct 27, 20266.496.746.456.476.47+0.47%2,775,0030.41
Oct 26, 20266.506.676.406.446.44-0.92%1,979,1840.29
Oct 23, 20266.596.626.196.506.50-1.37%3,143,8720.46
Oct 22, 20266.876.926.596.596.59-4.08%2,060,5800.30
Oct 21, 20267.007.046.826.876.87-1.58%2,417,9200.35
Oct 20, 20266.817.026.796.986.98+2.50%2,462,2070.35
Oct 19, 20267.017.226.786.816.81-5.68%3,699,5840.52
Oct 16, 20267.518.047.177.227.22-3.99%2,754,4860.38
Oct 15, 20267.557.647.497.527.52-0.40%1,641,9070.23
Oct 14, 20267.757.757.557.557.55-2.33%2,243,2630.30
Oct 13, 20267.927.927.697.737.73-0.90%1,555,5570.20
Oct 12, 20268.008.087.777.807.80-1.89%2,232,7740.29
Oct 09, 20267.848.107.847.957.95+2.19%3,162,7130.39
Oct 08, 20267.737.877.687.787.78+0.26%2,320,4930.28
Oct 07, 20268.028.077.717.767.76-3.36%3,322,7020.40
Oct 06, 20268.088.207.978.038.03-0.50%2,861,7400.34
Oct 05, 20268.188.378.078.078.07-1.10%2,884,9360.34
Oct 02, 20268.188.288.128.168.16-0.24%3,157,6630.37
Oct 01, 20267.758.437.758.188.18+6.65%6,885,7440.81
Sep 30, 20268.078.077.607.677.67-4.13%6,328,5630.74
Sep 29, 20268.318.428.008.008.00-3.73%4,517,7930.53
Sep 28, 20268.788.788.208.318.31-5.57%4,480,4720.52
Sep 25, 20268.808.928.668.808.80+0.57%2,667,4530.31
Sep 24, 20269.209.208.478.758.75-5.30%4,617,1400.52
Sep 23, 20269.209.349.109.249.24+0.43%2,625,7670.29
Sep 22, 20269.069.378.999.209.20+1.55%5,039,5940.54
Sep 21, 20269.329.338.639.069.06-2.79%8,766,2600.93
Sep 18, 20269.709.709.239.329.32-4.02%3,996,1050.40
Sep 17, 20269.709.829.439.719.71+0.31%5,017,0290.49
Sep 16, 202610.2010.269.499.689.68-4.91%8,091,1050.79
Sep 15, 202610.1710.6010.1410.1810.18+0.20%10,820,1351.06
Sep 14, 202610.5010.5010.1610.1610.16-3.24%4,964,1840.48
Sep 11, 202610.7210.7610.5010.5010.50-1.78%4,859,1680.47
Sep 10, 202610.5510.8710.5210.6910.69+1.52%7,685,0340.73
Sep 09, 202610.6010.7410.4510.5310.53+0.48%7,979,2860.73
Sep 08, 202610.3410.4910.2910.4810.48+1.35%4,627,4860.41
Sep 07, 202610.2010.4410.1810.3410.34+1.67%5,623,9620.50
Sep 04, 202610.0310.2410.0310.1710.17+0.89%5,949,5830.51
Sep 03, 202610.3610.4310.0310.0810.08-2.70%7,085,5210.59
Sep 02, 202610.4810.5810.2110.3610.36-1.15%6,745,9180.51
Sep 01, 202610.0010.6510.0010.4810.48-0.38%7,403,8560.51
Aug 31, 202610.7811.0910.4510.5210.52-2.68%14,588,7260.98
Aug 28, 202610.3511.3010.3210.8110.81+4.44%24,082,6481.57
Aug 27, 202610.5110.5910.3510.3510.35-1.80%4,460,8260.29
Aug 26, 202610.4010.5510.3710.5410.54+1.35%6,000,1860.39
Aug 25, 202610.5710.5810.3610.4010.40-1.61%5,506,1820.36
Aug 24, 202610.8810.8810.5510.5710.57-1.49%8,011,5550.52