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 UNCHANGED
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, 2018 3.630 3.630 3.530 3.590 701,849 -0.13(-3.49%)
May 30, 2018 3.735 3.760 3.690 3.720 83,463 -0.03(-0.80%)
May 29, 2018 3.740 3.770 3.680 3.750 94,066 +0.17(+4.75%)
May 25, 2018 3.580 3.580 3.580 0 -0.08(-2.19%)
May 24, 2018 3.670 3.690 3.534 3.660 102,993 -0.17(-4.44%)
May 23, 2018 3.580 3.900 3.480 3.830 137,475 +0.14(+3.79%)
May 22, 2018 3.750 3.750 3.640 3.690 71,258 -0.01(-0.27%)
May 21, 2018 3.690 3.730 3.640 3.700 89,363 -0.03(-0.80%)
May 18, 2018 3.740 3.770 3.720 3.730 29,856 +0.01(+0.27%)
May 17, 2018 3.690 3.750 3.680 3.720 56,409 -0.09(-2.36%)
May 16, 2018 3.773 3.900 3.750 3.810 52,099 +0.15(+4.10%)
May 15, 2018 3.805 3.805 3.660 3.660 137,433 -0.27(-6.87%)
May 14, 2018 3.990 4.010 3.910 3.930 43,253 -0.05(-1.26%)
May 11, 2018 4.010 4.040 3.950 3.980 49,625 -0.15(-3.63%)
May 10, 2018 4.020 4.140 4.000 4.130 73,500 +0.23(+5.90%)
May 09, 2018 4.000 4.010 3.870 3.900 66,570 +0.09(+2.36%)
May 08, 2018 3.840 3.880 3.780 3.810 110,922 -0.04(-1.04%)
May 07, 2018 3.860 3.890 3.830 3.850 99,754 -0.09(-2.28%)
May 04, 2018 3.910 3.985 3.910 3.940 43,786 +0.02(+0.64%)
May 03, 2018 3.980 3.980 3.850 3.915 160,210 -0.08(-2.12%)
May 02, 2018 4.060 4.070 4.000 4.000 60,336 -0.08(-1.96%)
May 01, 2018 4.230 4.230 4.050 4.080 44,780 -0.08(-1.81%)
Apr 30, 2018 4.310 4.310 4.130 4.155 37,437 -0.19(-4.48%)
Apr 27, 2018 4.380 4.410 4.310 4.350 45,505 +0.04(+1.05%)
Apr 26, 2018 4.370 4.380 4.260 4.305 456,159 -0.20(-4.33%)
Apr 25, 2018 4.400 4.500 4.330 4.500 74,933 -0.03(-0.66%)
Apr 24, 2018 4.530 4.580 4.500 4.530 78,280 +0.12(+2.72%)
Apr 23, 2018 4.580 4.580 4.410 4.410 39,884 -0.08(-1.67%)
Apr 20, 2018 4.490 4.510 4.470 4.485 32,652 -0.11(-2.50%)
Apr 19, 2018 4.610 4.630 4.550 4.600 48,625 -0.12(-2.44%)
Apr 18, 2018 4.520 4.730 4.520 4.715 298,200 +0.30(+6.92%)
Apr 17, 2018 4.460 4.540 4.405 4.410 120,585 -0.10(-2.22%)
Apr 16, 2018 4.530 4.540 4.490 4.510 50,083 +0.02(+0.45%)
Apr 13, 2018 4.540 4.560 4.480 4.490 28,456 -0.03(-0.66%)
Apr 12, 2018 4.550 4.620 4.500 4.520 48,926 +0.11(+2.61%)
Apr 11, 2018 4.402 4.440 4.390 4.405 44,985 -0.12(-2.76%)
Apr 10, 2018 4.540 4.570 4.470 4.530 37,146 -0.19(-4.13%)
Apr 09, 2018 4.680 4.780 4.680 4.725 26,675 -0.03(-0.53%)
Apr 06, 2018 4.855 4.855 4.730 4.750 28,741 -0.13(-2.66%)
Apr 05, 2018 4.835 4.920 4.830 4.880 18,220 +0.04(+0.72%)
Apr 04, 2018 4.740 4.860 4.730 4.845 24,851 +0.03(+0.62%)
Apr 03, 2018 4.800 4.849 4.750 4.815 21,348 +0.04(+0.84%)
Apr 02, 2018 4.740 4.840 4.740 4.775 34,227 -0.12(-2.39%)
Mar 29, 2018 4.892 4.892 4.892 0 +0.16(+3.42%)
Mar 28, 2018 4.720 4.780 4.700 4.730 24,389 -0.16(-3.27%)
Mar 27, 2018 4.942 5.020 4.840 4.890 29,500 -0.13(-2.59%)
Mar 26, 2018 4.970 5.050 4.900 5.020 42,558 +0.04(+0.90%)
Mar 23, 2018 5.085 5.110 4.975 4.975 42,425 -0.20(-3.86%)
Mar 22, 2018 5.250 5.260 5.050 5.175 37,740 -0.09(-1.80%)
Mar 21, 2018 5.190 5.290 5.190 5.270 93,126 +0.12(+2.43%)
Mar 20, 2018 5.130 5.210 5.110 5.145 74,280 +0.07(+1.48%)
Mar 19, 2018 5.100 5.100 5.000 5.070 43,107 -0.09(-1.74%)
Mar 16, 2018 5.240 5.240 5.160 5.160 24,705 -0.08(-1.53%)
Mar 15, 2018 5.345 5.345 5.230 5.240 79,752 -0.10(-1.87%)
Mar 14, 2018 5.450 5.450 5.340 5.340 113,060 -0.08(-1.48%)
Mar 13, 2018 5.480 5.490 5.400 5.420 18,742 -0.15(-2.69%)
Mar 12, 2018 5.600 5.640 5.520 5.570 12,124 +0.04(+0.63%)
Mar 09, 2018 5.470 5.550 5.452 5.535 131,687 -0.02(-0.29%)
Mar 08, 2018 5.500 5.560 5.480 5.551 13,911 -0.05(-0.87%)
Mar 07, 2018 5.600 5.640 5.540 5.600 36,084 +0.01(+0.27%)
Mar 06, 2018 5.610 5.630 5.520 5.585 98,271 +0.03(+0.45%)
Mar 05, 2018 5.490 5.570 5.480 5.560 43,851 -0.01(-0.09%)
Mar 02, 2018 5.492 5.576 5.490 5.565 19,758 +0.02(+0.27%)
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.