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 (%)
May 31, 2012 5.850 6.160 5.850 6.160 9,833 +0.32(+5.48%)
May 30, 2012 5.760 5.890 5.750 5.840 6,701 -0.18(-2.99%)
May 29, 2012 6.000 6.020 5.910 6.020 6,583 +0.31(+5.43%)
May 25, 2012 5.850 5.930 5.700 5.710 11,012 -0.14(-2.39%)
May 24, 2012 6.330 6.330 5.830 5.850 26,502 -0.51(-8.02%)
May 23, 2012 6.300 6.360 6.230 6.360 6,261 -0.08(-1.24%)
May 22, 2012 6.630 6.670 6.440 6.440 9,776 -0.26(-3.88%)
May 21, 2012 6.630 6.710 6.630 6.700 7,224 +0.04(+0.60%)
May 18, 2012 6.688 6.790 6.660 6.660 6,546 -0.02(-0.30%)
May 17, 2012 6.740 6.790 6.660 6.680 10,070 -0.30(-4.30%)
May 16, 2012 6.850 7.040 6.850 6.980 5,611 +0.14(+2.05%)
May 15, 2012 6.890 6.890 6.730 6.840 16,516 -0.12(-1.72%)
May 14, 2012 6.940 6.970 6.800 6.960 10,913 -0.10(-1.42%)
May 11, 2012 7.070 7.150 7.010 7.060 5,180 -0.04(-0.56%)
May 10, 2012 7.130 7.230 7.100 7.100 6,376 +0.04(+0.57%)
May 09, 2012 7.180 7.190 7.050 7.060 19,667 -0.24(-3.29%)
May 08, 2012 7.200 7.320 7.200 7.300 5,319 -0.05(-0.68%)
May 07, 2012 7.300 7.410 7.300 7.350 2,991 -0.02(-0.27%)
May 04, 2012 7.440 7.440 7.310 7.370 3,272 -0.02(-0.27%)
May 03, 2012 7.470 7.500 7.380 7.390 2,234 +0.06(+0.82%)
May 02, 2012 7.350 7.390 7.250 7.330 10,013 -0.07(-1.00%)
May 01, 2012 7.300 7.470 7.300 7.404 15,701 +0.08(+1.15%)
Apr 30, 2012 7.420 7.420 7.310 7.320 6,615 -0.19(-2.53%)
Apr 27, 2012 7.460 7.580 7.450 7.510 13,972 -0.07(-0.92%)
Apr 26, 2012 7.550 7.660 7.550 7.580 5,609 +0.06(+0.80%)
Apr 25, 2012 7.450 7.560 7.420 7.520 29,776 +0.21(+2.87%)
Apr 24, 2012 7.310 7.330 7.270 7.310 41,881 -0.01(-0.14%)
Apr 23, 2012 7.300 7.350 7.300 7.320 5,496 -0.07(-0.95%)
Apr 20, 2012 7.440 7.440 7.370 7.390 3,857 +0.07(+0.96%)
Apr 19, 2012 7.350 7.380 7.290 7.320 7,741 -0.20(-2.66%)
Apr 18, 2012 7.455 7.540 7.420 7.520 4,756 -0.06(-0.79%)
Apr 17, 2012 7.610 7.610 7.500 7.580 25,600 +0.02(+0.26%)
Apr 16, 2012 7.500 7.580 7.500 7.560 6,129 +0.03(+0.40%)
Apr 13, 2012 7.620 7.670 7.530 7.530 8,372 -0.09(-1.18%)
Apr 12, 2012 7.570 7.620 7.550 7.620 22,971 +0.09(+1.20%)
Apr 11, 2012 7.520 7.580 7.520 7.530 4,117 +0.09(+1.21%)
Apr 10, 2012 7.550 7.630 7.430 7.440 8,753 -0.24(-3.12%)
Apr 09, 2012 7.550 7.680 7.550 7.680 1,668 +0.02(+0.26%)
Apr 05, 2012 7.740 7.750 7.650 7.660 12,647 -0.02(-0.26%)
Apr 04, 2012 7.750 7.810 7.650 7.680 9,734 -0.23(-2.91%)
Apr 03, 2012 8.040 8.040 7.910 7.910 928 -0.12(-1.49%)
Apr 02, 2012 7.810 8.030 7.800 8.030 6,727 +0.26(+3.35%)
Mar 30, 2012 7.900 7.900 7.770 7.770 11,195 +0.01(+0.13%)
Mar 29, 2012 7.740 7.850 7.730 7.760 11,300 +0.10(+1.31%)
Mar 28, 2012 7.700 7.770 7.590 7.660 12,407 -0.05(-0.65%)
Mar 27, 2012 7.800 7.800 7.710 7.710 2,338 -0.04(-0.52%)
Mar 26, 2012 7.800 7.830 7.740 7.750 3,034 -0.27(-3.37%)
Mar 23, 2012 8.130 8.130 8.020 8.020 2,661 -0.08(-0.99%)
Mar 22, 2012 8.150 8.210 8.090 8.100 16,112 +0.02(+0.25%)
Mar 21, 2012 8.210 8.210 8.080 8.080 11,835 +0.10(+1.25%)
Mar 20, 2012 8.040 8.040 7.920 7.980 11,072 -0.18(-2.21%)
Mar 19, 2012 8.140 8.210 8.090 8.160 5,945 +0.17(+2.13%)
Mar 16, 2012 8.060 8.200 7.990 7.990 77,586 +0.14(+1.78%)
Mar 15, 2012 7.875 7.940 7.850 7.850 6,477 +0.26(+3.43%)
Mar 14, 2012 7.760 7.760 7.586 7.590 2,009 +0.05(+0.66%)
Mar 13, 2012 7.680 7.680 7.540 7.540 1,837 -0.04(-0.53%)
Mar 12, 2012 7.600 7.600 7.540 7.580 6,215 -0.10(-1.30%)
Mar 09, 2012 7.780 7.780 7.580 7.680 884 -0.09(-1.16%)
Mar 08, 2012 7.610 7.780 7.610 7.770 4,345 +0.07(+0.91%)
Mar 07, 2012 7.680 7.700 7.660 7.700 2,074 +0.15(+1.99%)
Mar 06, 2012 7.550 7.640 7.550 7.550 4,892 -0.20(-2.58%)
Mar 05, 2012 7.790 7.800 7.690 7.750 4,062 -0.19(-2.39%)
Mar 02, 2012 8.070 8.070 7.920 7.940 5,310 -0.06(-0.75%)
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.