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 29, 2020 1.600 1.600 1.600 50 +0.00(+0.00%)
May 28, 2020 1.600 1.620 1.600 1.600 9,229 +0.03(+1.59%)
May 27, 2020 1.595 1.620 1.560 1.575 12,784 -0.05(-2.78%)
May 26, 2020 1.590 1.620 1.580 1.620 21,878 +0.04(+2.53%)
May 22, 2020 1.560 1.580 1.560 1.580 5,800 -0.01(-0.63%)
May 21, 2020 1.620 1.620 1.575 1.590 4,786 +0.00(+0.00%)
May 20, 2020 1.595 1.605 1.573 1.590 16,794 +0.03(+1.92%)
May 19, 2020 1.540 1.565 1.540 1.560 82,297 +0.02(+1.30%)
May 18, 2020 1.530 1.550 1.510 1.540 44,761 +0.03(+1.65%)
May 15, 2020 1.520 1.520 1.500 1.515 4,400 +0.03(+2.02%)
May 14, 2020 1.540 1.540 1.470 1.485 67,753 -0.02(-1.66%)
May 13, 2020 1.570 1.580 1.510 1.510 54,361 -0.01(-0.98%)
May 12, 2020 1.510 1.550 1.510 1.525 28,987 +0.00(+0.33%)
May 11, 2020 1.590 1.590 1.520 1.520 46,006 -0.01(-0.65%)
May 08, 2020 1.550 1.550 1.530 1.530 5,000 -0.02(-1.13%)
May 07, 2020 1.560 1.570 1.548 1.548 46,087 -0.03(-2.06%)
May 06, 2020 1.600 1.610 1.550 1.580 7,988 -0.01(-0.63%)
May 05, 2020 1.590 1.590 1.590 1.590 1,791 -0.03(-2.15%)
May 04, 2020 1.550 1.627 1.550 1.625 8,011 -0.03(-1.81%)
May 01, 2020 1.550 1.740 1.550 1.655 17,400 +0.03(+1.53%)
Apr 30, 2020 1.645 1.720 1.630 1.630 7,206 -0.04(-2.10%)
Apr 29, 2020 1.655 1.665 1.655 1.665 7,466 +0.04(+2.15%)
Apr 28, 2020 1.650 1.650 1.630 1.630 30,711 +0.01(+0.52%)
Apr 27, 2020 1.620 1.680 1.600 1.621 2,823,113 +0.04(+2.63%)
Apr 24, 2020 1.570 1.600 1.570 1.580 10,900 +0.03(+1.95%)
Apr 23, 2020 1.585 1.585 1.540 1.550 13,131 -0.00(-0.01%)
Apr 22, 2020 1.600 1.605 1.550 1.550 24,754 -0.00(-0.32%)
Apr 21, 2020 1.540 1.560 1.510 1.555 75,315 -0.05(-3.15%)
Apr 20, 2020 1.615 1.690 1.580 1.605 42,827 -0.07(-4.43%)
Apr 17, 2020 1.680 1.740 1.580 1.680 189,900 +0.10(+6.33%)
Apr 16, 2020 1.600 1.620 1.580 1.580 27,244 +0.00(+0.00%)
Apr 15, 2020 1.610 1.630 1.580 1.580 47,521 -0.12(-7.06%)
Apr 14, 2020 1.730 1.730 1.620 1.700 70,128 +0.04(+2.13%)
Apr 13, 2020 1.685 1.750 1.630 1.665 11,534 -0.06(-3.23%)
Apr 09, 2020 1.640 1.750 1.630 1.720 38,700 +0.13(+8.18%)
Apr 08, 2020 1.650 1.710 1.590 1.590 97,616 +0.04(+2.58%)
Apr 07, 2020 1.642 1.642 1.520 1.550 145,166 +0.00(+0.00%)
Apr 06, 2020 1.590 1.590 1.540 1.550 63,817 +0.02(+1.21%)
Apr 03, 2020 1.585 1.610 1.530 1.532 42,800 +0.01(+0.53%)
Apr 02, 2020 1.610 1.610 1.520 1.524 59,936 -0.02(-1.07%)
Apr 01, 2020 1.555 1.575 1.540 1.540 26,685 -0.06(-3.75%)
Mar 31, 2020 1.580 1.633 1.580 1.600 123,777 -0.14(-8.05%)
Mar 30, 2020 1.570 1.740 1.570 1.740 62,764 -0.02(-1.42%)
Mar 27, 2020 1.600 1.830 1.600 1.765 51,000 +0.05(+3.22%)
Mar 26, 2020 1.750 1.782 1.700 1.710 17,874 -0.03(-1.72%)
Mar 25, 2020 1.700 1.740 1.650 1.740 31,322 +0.04(+2.35%)
Mar 24, 2020 1.640 1.750 1.640 1.700 48,812 +0.12(+7.59%)
Mar 23, 2020 1.600 1.675 1.550 1.580 68,637 -0.13(-7.60%)
Mar 20, 2020 1.705 1.740 1.670 1.710 33,300 +0.03(+1.69%)
Mar 19, 2020 1.630 1.850 1.630 1.681 21,345 -0.17(-9.26%)
Mar 18, 2020 1.710 1.853 1.620 1.853 24,246 +0.09(+4.99%)
Mar 17, 2020 1.905 1.905 1.750 1.765 1,277,917 -0.11(-6.12%)
Mar 16, 2020 1.930 1.970 1.880 1.880 372,863 -0.05(-2.59%)
Mar 13, 2020 1.990 2.140 1.930 1.930 32,200 -0.10(-4.93%)
Mar 12, 2020 2.060 2.060 1.980 2.030 11,878 -0.17(-7.81%)
Mar 11, 2020 2.070 2.220 2.060 2.202 106,691 +0.03(+1.36%)
Mar 10, 2020 2.150 2.250 2.090 2.172 36,233 +0.00(+0.12%)
Mar 09, 2020 2.170 2.260 2.170 2.170 26,217 -0.21(-9.01%)
Mar 06, 2020 2.304 2.385 2.300 2.385 21,300 +0.12(+5.53%)
Mar 05, 2020 2.374 2.400 2.260 2.260 11,553 -0.09(-4.01%)
Mar 04, 2020 2.350 2.440 2.350 2.354 8,336 +0.16(+7.51%)
Mar 03, 2020 2.280 2.340 2.190 2.190 45,020 +0.07(+3.30%)
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.