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

Akbank Turk Anonim Sirketi (OP: AKBTY )

3.900 +0.275 (+7.59%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 17, 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 (%)
May 16, 2024 3.660 3.660 3.551 3.625 21,170 +0.08(+2.11%)
May 15, 2024 3.625 3.700 3.550 3.550 9,210 -0.21(-5.59%)
May 14, 2024 3.520 3.760 3.500 3.760 22,195 +0.25(+7.12%)
May 13, 2024 3.480 3.590 3.411 3.510 20,462 -0.15(-4.10%)
May 10, 2024 3.675 3.675 3.620 3.660 1,759,363 -0.12(-3.17%)
May 09, 2024 3.650 3.780 3.570 3.780 902,984 +0.10(+2.72%)
May 08, 2024 3.720 3.720 3.680 3.680 1,606 -0.14(-3.66%)
May 07, 2024 3.770 3.850 3.720 3.820 15,989 +0.05(+1.33%)
May 06, 2024 3.680 3.770 3.610 3.770 8,003 +0.12(+3.29%)
May 03, 2024 3.631 3.730 3.631 3.650 1,323 -0.05(-1.35%)
May 02, 2024 3.600 3.700 3.500 3.700 2,336 -0.02(-0.54%)
May 01, 2024 3.460 3.740 3.460 3.720 2,384 +0.01(+0.22%)
Apr 30, 2024 3.720 3.800 3.656 3.712 10,527 +0.03(+0.92%)
Apr 29, 2024 3.675 3.769 3.600 3.678 23,739 +0.07(+1.88%)
Apr 26, 2024 3.500 3.720 3.500 3.610 1,856 +0.10(+2.85%)
Apr 25, 2024 3.500 3.590 3.390 3.510 3,448 -0.21(-5.65%)
Apr 24, 2024 3.570 3.750 3.500 3.720 2,780 +0.21(+5.98%)
Apr 23, 2024 3.740 3.740 3.510 3.510 5,300 -0.12(-3.17%)
Apr 22, 2024 3.665 3.700 3.625 3.625 16,976 -0.08(-2.03%)
Apr 19, 2024 3.700 3.740 3.700 3.700 6,073 +0.24(+6.78%)
Apr 18, 2024 3.550 3.550 3.380 3.465 703,369 +0.06(+1.91%)
Apr 17, 2024 3.370 3.480 3.370 3.400 268,569 +0.05(+1.49%)
Apr 16, 2024 3.390 3.449 3.260 3.350 4,908 -0.13(-3.87%)
Apr 15, 2024 3.510 3.550 3.472 3.485 5,535 -0.02(-0.71%)
Apr 12, 2024 3.415 3.510 3.350 3.510 2,879 +0.02(+0.59%)
Apr 11, 2024 3.430 3.490 3.392 3.490 4,482 +0.13(+3.85%)
Apr 10, 2024 3.360 3.370 3.357 3.360 4,529 +0.01(+0.30%)
Apr 09, 2024 3.420 3.439 3.350 3.350 3,122 -0.04(-1.18%)
Apr 08, 2024 3.400 3.450 3.390 3.390 17,883 +0.06(+1.80%)
Apr 05, 2024 3.380 3.400 3.265 3.330 8,596 +0.09(+2.78%)
Apr 04, 2024 3.110 3.240 3.040 3.240 1,263,591 +0.24(+7.97%)
Apr 03, 2024 3.000 3.001 3.000 3.001 1,895 -0.07(-2.25%)
Apr 02, 2024 3.055 3.090 3.055 3.070 10,330 +0.04(+1.49%)
Apr 01, 2024 3.062 3.090 3.025 3.025 3,869 +0.10(+3.60%)
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%)
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.