Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akbank Turk Anonim Sirketi (OP: AKBTY )

4.220 +0.122 (+2.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.810 2.920 2.810 2.920 41,071 +0.25(+9.36%)
Mar 27, 2024 2.672 2.830 2.670 2.670 6,244 -0.13(-4.64%)
Mar 26, 2024 2.745 2.820 2.745 2.800 2,684 -0.17(-5.72%)
Mar 25, 2024 2.900 3.080 2.830 2.970 65,340 +0.08(+2.77%)
Mar 22, 2024 2.815 2.890 2.815 2.890 6,690 +0.11(+3.91%)
Mar 21, 2024 2.781 2.781 2.781 2.781 691 +0.12(+4.36%)
Mar 20, 2024 2.630 2.710 2.630 2.665 6,843 -0.04(-1.30%)
Mar 19, 2024 2.600 2.700 2.600 2.700 2,251 +0.17(+6.80%)
Mar 18, 2024 2.489 2.528 2.451 2.528 6,203 -0.01(-0.44%)
Mar 15, 2024 2.460 2.539 2.460 2.539 3,117 -0.05(-1.96%)
Mar 14, 2024 2.550 2.670 2.450 2.590 71,774 -0.08(-3.00%)
Mar 13, 2024 2.740 2.740 2.670 2.670 1,916 -0.12(-4.30%)
Mar 12, 2024 2.680 2.870 2.680 2.790 45,728 +0.09(+3.33%)
Mar 11, 2024 2.694 2.700 2.694 2.700 2,076 +0.08(+2.86%)
Mar 08, 2024 2.600 2.700 2.600 2.625 5,453 -0.04(-1.32%)
Mar 07, 2024 2.590 2.660 2.520 2.660 8,158 +0.20(+8.17%)
Mar 06, 2024 2.470 2.470 2.400 2.459 48,709 -0.06(-2.50%)
Mar 05, 2024 2.500 2.560 2.470 2.522 57,904 -0.17(-6.25%)
Mar 01, 2024 2.690 119 +0.06(+2.28%)
Feb 29, 2024 2.630 2.630 2.630 2.630 500 -0.11(-4.01%)
Feb 28, 2024 2.740 2.740 2.610 2.740 21,206 +0.00(+0.00%)
Feb 27, 2024 2.750 2.750 2.610 2.740 2,226 +0.02(+0.74%)
Feb 26, 2024 2.810 2.810 2.659 2.720 787 -0.11(-3.89%)
Feb 23, 2024 2.672 2.850 2.672 2.830 890 -0.04(-1.39%)
Feb 22, 2024 2.868 2.870 2.740 2.870 3,347 -0.03(-1.01%)
Feb 21, 2024 2.800 2.899 2.800 2.899 1,519 +0.05(+1.73%)
Feb 20, 2024 2.682 2.850 2.682 2.850 8,336 +0.12(+4.40%)
Feb 16, 2024 2.725 2.770 2.642 2.730 18,877 -0.05(-1.80%)
Feb 15, 2024 2.710 2.780 2.700 2.780 7,701 +0.13(+4.91%)
Feb 14, 2024 2.610 2.690 2.610 2.650 1,008 +0.00(+0.00%)
Feb 13, 2024 2.610 2.700 2.610 2.650 10,497 -0.05(-1.85%)
Feb 12, 2024 2.680 2.700 2.600 2.700 116,469 +0.02(+0.75%)
Feb 09, 2024 2.685 2.768 2.650 2.680 24,047 -0.03(-1.11%)
Feb 08, 2024 2.737 2.737 2.672 2.710 34,065 -0.04(-1.40%)
Feb 07, 2024 2.610 2.750 2.602 2.748 3,398 +0.01(+0.31%)
Feb 06, 2024 2.650 2.740 2.650 2.740 27,302 -0.02(-0.72%)
Feb 05, 2024 2.634 2.760 2.571 2.760 12,343 +0.16(+6.15%)
Feb 02, 2024 2.700 2.700 2.500 2.600 9,758 -0.03(-1.17%)
Feb 01, 2024 2.550 2.631 2.550 2.631 5,630 -0.06(-2.20%)
Jan 31, 2024 2.670 2.690 2.670 2.690 14,012 +0.03(+1.13%)
Jan 30, 2024 2.540 2.660 2.531 2.660 48,972 +0.13(+5.07%)
Jan 29, 2024 2.532 2.532 2.532 2.532 494 -0.12(-4.46%)
Jan 26, 2024 2.649 2.650 2.649 2.650 1,772 +0.08(+3.11%)
Jan 25, 2024 2.600 2.600 2.500 2.570 907,328 -0.06(-2.28%)
Jan 24, 2024 2.600 2.644 2.600 2.630 16,877 +0.04(+1.62%)
Jan 23, 2024 2.640 2.640 2.570 2.588 4,175 -0.13(-4.85%)
Jan 22, 2024 2.682 2.780 2.661 2.720 5,721 -0.13(-4.56%)
Jan 19, 2024 2.602 2.850 2.602 2.850 7,427 +0.00(+0.00%)
Jan 18, 2024 2.900 2.900 2.765 2.850 5,755 +0.01(+0.35%)
Jan 17, 2024 2.895 2.920 2.688 2.840 9,936 +0.16(+5.92%)
Jan 16, 2024 2.750 2.764 2.680 2.681 19,877 -0.07(-2.50%)
Jan 12, 2024 2.855 2.855 2.750 2.750 11,481 +0.10(+3.97%)
Jan 11, 2024 2.652 2.652 2.611 2.645 1,628 -0.04(-1.64%)
Jan 10, 2024 2.690 2.690 2.601 2.689 2,682 -0.01(-0.48%)
Jan 09, 2024 2.600 2.720 2.600 2.702 57,568 +0.05(+1.96%)
Jan 08, 2024 2.660 2.750 2.650 2.650 35,766 +0.18(+7.25%)
Jan 05, 2024 2.470 2.549 2.470 2.471 24,650 +0.02(+0.85%)
Jan 04, 2024 2.460 2.500 2.350 2.450 56,444 +0.01(+0.41%)
Jan 03, 2024 2.360 2.440 2.360 2.440 87,404 -0.10(-3.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.