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, 2019 2.050 2.060 2.010 2.050 79,100 +0.03(+1.49%)
May 30, 2019 1.950 2.020 1.950 2.020 59,656 +0.10(+5.21%)
May 29, 2019 1.950 1.950 1.880 1.920 118,271 +0.03(+1.59%)
May 28, 2019 1.900 1.980 1.870 1.890 63,841 +0.03(+1.89%)
May 24, 2019 1.866 1.880 1.830 1.855 65,100 +0.05(+3.06%)
May 23, 2019 1.760 1.830 1.750 1.800 47,905 +0.05(+2.86%)
May 22, 2019 1.800 1.815 1.750 1.750 56,650 -0.06(-3.31%)
May 21, 2019 1.810 1.900 1.810 1.810 65,340 -0.07(-3.72%)
May 20, 2019 1.870 1.880 1.840 1.880 14,933 +0.04(+2.17%)
May 17, 2019 1.883 1.883 1.840 1.840 71,200 +0.01(+0.55%)
May 16, 2019 1.880 1.890 1.820 1.830 46,607 -0.04(-2.14%)
May 15, 2019 1.820 1.880 1.820 1.870 65,049 +0.05(+2.75%)
May 14, 2019 1.860 1.870 1.820 1.820 56,828 +0.09(+5.20%)
May 13, 2019 1.770 1.770 1.730 1.730 118,595 -0.07(-3.89%)
May 10, 2019 1.830 1.920 1.800 1.800 115,300 +0.02(+1.12%)
May 09, 2019 1.820 1.840 1.770 1.780 119,265 -0.05(-2.73%)
May 08, 2019 1.865 1.930 1.830 1.830 80,346 -0.04(-2.14%)
May 07, 2019 1.880 1.950 1.850 1.870 91,184 -0.03(-1.58%)
May 06, 2019 1.920 1.950 1.870 1.900 135,353 -0.05(-2.56%)
May 03, 2019 1.970 1.980 1.950 1.950 31,700 +0.03(+1.56%)
May 02, 2019 1.980 2.020 1.920 1.920 71,609 -0.10(-4.95%)
May 01, 2019 1.980 2.030 1.980 2.020 29,494 +0.02(+0.75%)
Apr 30, 2019 2.000 2.010 2.000 2.005 212,727 +0.01(+0.75%)
Apr 29, 2019 2.100 2.100 1.980 1.990 59,803 -0.09(-4.56%)
Apr 26, 2019 2.030 2.150 2.020 2.085 40,700 +0.02(+1.21%)
Apr 25, 2019 2.000 2.090 2.000 2.060 154,843 -0.04(-2.14%)
Apr 24, 2019 2.080 2.180 2.080 2.105 109,032 +0.01(+0.48%)
Apr 23, 2019 2.130 2.150 2.060 2.095 30,337 +0.01(+0.24%)
Apr 22, 2019 2.125 2.170 2.090 2.090 22,860 -0.09(-4.13%)
Apr 18, 2019 2.200 2.250 2.150 2.180 45,000 -0.12(-5.22%)
Apr 17, 2019 2.250 2.310 2.220 2.300 47,483 +0.15(+6.98%)
Apr 16, 2019 2.210 2.210 2.130 2.150 30,184 +0.01(+0.47%)
Apr 15, 2019 2.090 2.190 2.090 2.140 142,767 +0.01(+0.47%)
Apr 12, 2019 2.190 2.190 2.110 2.130 32,600 -0.00(-0.23%)
Apr 11, 2019 2.250 2.250 2.110 2.135 51,327 -0.03(-1.16%)
Apr 10, 2019 2.250 2.250 2.150 2.160 33,961 -0.04(-1.82%)
Apr 09, 2019 2.260 2.300 2.200 2.200 25,609 -0.06(-2.65%)
Apr 08, 2019 2.250 2.300 2.220 2.260 24,897 -0.04(-1.74%)
Apr 05, 2019 2.365 2.365 2.300 2.300 35,000 +0.01(+0.66%)
Apr 04, 2019 2.260 2.320 2.190 2.285 43,699 +0.14(+6.28%)
Apr 03, 2019 2.130 2.210 2.130 2.150 100,741 -0.01(-0.46%)
Apr 02, 2019 2.208 2.250 2.130 2.160 35,894 -0.13(-5.68%)
Apr 01, 2019 2.290 2.290 2.230 2.290 88,520 +0.03(+1.33%)
Mar 29, 2019 2.232 2.270 2.190 2.260 27,600 +0.12(+5.85%)
Mar 28, 2019 2.180 2.180 2.090 2.135 31,288 +0.06(+2.89%)
Mar 27, 2019 2.090 2.100 2.010 2.075 85,639 -0.07(-3.49%)
Mar 26, 2019 2.180 2.220 2.150 2.150 56,327 -0.03(-1.38%)
Mar 25, 2019 2.187 2.220 2.150 2.180 46,686 -0.00(-0.23%)
Mar 22, 2019 2.320 2.340 2.130 2.185 38,000 -0.32(-12.95%)
Mar 21, 2019 2.530 2.550 2.485 2.510 44,136 +0.07(+2.87%)
Mar 20, 2019 2.410 2.510 2.410 2.440 38,711 -0.02(-0.61%)
Mar 19, 2019 2.480 2.500 2.430 2.455 95,204 -0.02(-0.93%)
Mar 18, 2019 2.500 2.510 2.470 2.478 33,309 +0.05(+1.98%)
Mar 15, 2019 2.455 2.500 2.428 2.430 67,900 +0.06(+2.53%)
Mar 14, 2019 2.375 2.430 2.350 2.370 145,126 -0.03(-1.25%)
Mar 13, 2019 2.414 2.455 2.400 2.400 10,170 +0.05(+2.13%)
Mar 12, 2019 2.325 2.420 2.320 2.350 40,850 +0.06(+2.62%)
Mar 11, 2019 2.290 2.400 2.290 2.290 30,300 +0.00(+0.00%)
Mar 08, 2019 2.365 2.420 2.290 2.290 157,900 -0.05(-2.14%)
Mar 07, 2019 2.460 2.460 2.340 2.340 67,099 -0.16(-6.40%)
Mar 06, 2019 2.520 2.540 2.460 2.500 29,498 -0.07(-2.72%)
Mar 05, 2019 2.630 2.630 2.570 2.570 43,894 +0.00(+0.00%)
Mar 04, 2019 2.600 2.600 2.540 2.570 31,543 +0.02(+0.78%)
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.