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, 2015 6.085 6.085 5.860 5.940 21,215 -0.13(-2.22%)
May 28, 2015 6.040 6.090 6.000 6.075 22,699 -0.04(-0.74%)
May 27, 2015 5.990 6.140 5.990 6.120 29,224 +0.12(+2.00%)
May 26, 2015 6.000 6.020 5.930 6.000 52,539 -0.24(-3.85%)
May 22, 2015 6.240 6.240 6.240 0 -0.16(-2.50%)
May 21, 2015 6.480 6.480 6.360 6.400 18,088 -0.13(-1.99%)
May 20, 2015 6.460 6.530 6.430 6.530 26,667 -0.04(-0.61%)
May 19, 2015 6.440 6.600 6.440 6.570 68,004 -0.02(-0.30%)
May 18, 2015 6.520 6.650 6.520 6.590 39,448 +0.10(+1.54%)
May 15, 2015 6.430 6.490 6.430 6.490 52,964 +0.02(+0.31%)
May 14, 2015 6.450 6.490 6.360 6.470 147,702 +0.26(+4.19%)
May 13, 2015 6.110 6.310 6.110 6.210 19,372 +0.19(+3.16%)
May 12, 2015 5.790 6.030 5.790 6.020 18,321 +0.10(+1.69%)
May 11, 2015 5.970 5.970 5.790 5.920 19,945 +0.04(+0.68%)
May 08, 2015 5.720 5.880 5.720 5.880 31,327 +0.13(+2.26%)
May 07, 2015 5.670 5.750 5.560 5.750 28,460 +0.15(+2.68%)
May 06, 2015 5.640 5.670 5.600 5.600 22,526 -0.04(-0.71%)
May 05, 2015 5.630 5.700 5.630 5.640 13,358 -0.12(-2.08%)
May 04, 2015 5.675 5.770 5.640 5.760 18,320 +0.01(+0.17%)
May 01, 2015 5.810 5.810 5.680 5.750 24,149 -0.04(-0.69%)
Apr 30, 2015 5.920 5.920 5.780 5.790 27,094 -0.41(-6.61%)
Apr 29, 2015 6.150 6.200 6.005 6.200 86,382 +0.15(+2.48%)
Apr 28, 2015 6.010 6.080 6.010 6.050 90,196 +0.11(+1.85%)
Apr 27, 2015 5.890 5.970 5.890 5.940 77,464 +0.12(+2.06%)
Apr 24, 2015 5.685 5.820 5.685 5.820 21,687 +0.06(+1.04%)
Apr 23, 2015 5.670 5.790 5.670 5.760 15,890 +0.01(+0.17%)
Apr 22, 2015 5.670 5.750 5.670 5.750 11,050 -0.06(-1.03%)
Apr 21, 2015 5.746 5.870 5.746 5.810 7,955 +0.18(+3.20%)
Apr 20, 2015 5.700 5.700 5.610 5.630 9,960 -0.14(-2.43%)
Apr 17, 2015 5.590 5.795 5.590 5.770 147,638 -0.01(-0.17%)
Apr 16, 2015 5.700 5.780 5.680 5.780 12,039 +0.15(+2.66%)
Apr 15, 2015 5.690 5.730 5.540 5.630 12,394 -0.21(-3.60%)
Apr 14, 2015 5.845 5.940 5.820 5.840 13,183 +0.06(+1.04%)
Apr 13, 2015 5.850 5.850 5.726 5.780 68,268 -0.17(-2.86%)
Apr 10, 2015 5.900 6.000 5.900 5.950 15,622 -0.15(-2.46%)
Apr 09, 2015 6.180 6.240 6.070 6.100 11,894 -0.00(-0.05%)
Apr 08, 2015 6.190 6.190 6.100 6.103 15,356 +0.06(+1.04%)
Apr 07, 2015 6.020 6.070 6.020 6.040 8,749 -0.22(-3.51%)
Apr 06, 2015 6.000 6.270 6.000 6.260 98,466 +0.35(+5.92%)
Apr 02, 2015 5.910 5.910 5.910 0 +0.04(+0.68%)
Apr 01, 2015 5.910 5.945 5.859 5.870 15,565 +0.02(+0.34%)
Mar 31, 2015 5.930 5.930 5.840 5.850 30,297 -0.12(-2.01%)
Mar 30, 2015 6.130 6.130 5.900 5.970 371,008 +0.11(+1.88%)
Mar 27, 2015 5.884 6.070 5.860 5.860 19,894 -0.15(-2.50%)
Mar 26, 2015 5.965 6.100 5.950 6.010 62,641 -0.12(-1.96%)
Mar 25, 2015 6.210 6.270 6.050 6.130 23,643 -0.09(-1.45%)
Mar 24, 2015 6.250 6.280 6.070 6.220 34,460 -0.18(-2.81%)
Mar 23, 2015 6.400 6.420 6.380 6.400 64,518 +0.08(+1.35%)
Mar 20, 2015 6.270 6.385 6.270 6.315 17,873 +0.17(+2.68%)
Mar 19, 2015 6.210 6.240 6.109 6.150 37,044 +0.10(+1.65%)
Mar 18, 2015 5.858 6.050 5.810 6.050 38,342 +0.13(+2.20%)
Mar 17, 2015 6.030 6.030 5.860 5.920 63,153 +0.06(+1.02%)
Mar 16, 2015 5.785 5.870 5.785 5.860 16,845 +0.17(+2.99%)
Mar 13, 2015 5.680 5.690 5.630 5.690 12,543 -0.13(-2.23%)
Mar 12, 2015 5.780 5.830 5.750 5.820 33,438 +0.10(+1.75%)
Mar 11, 2015 5.484 5.740 5.484 5.720 23,052 +0.22(+4.00%)
Mar 10, 2015 5.480 5.641 5.470 5.500 61,056 -0.37(-6.30%)
Mar 09, 2015 5.825 5.895 5.812 5.870 11,209 +0.09(+1.56%)
Mar 06, 2015 5.785 5.830 5.693 5.780 168,108 -0.17(-2.86%)
Mar 05, 2015 5.910 5.970 5.870 5.950 293,963 -0.08(-1.24%)
Mar 04, 2015 6.455 5.850 6.025 70,888 -0.43(-6.66%)
Mar 03, 2015 6.411 6.495 6.411 6.455 9,059 +0.00(+0.08%)
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.