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 30, 2014 7.850 7.860 7.750 7.780 21,856 -0.11(-1.39%)
May 29, 2014 7.750 7.900 7.750 7.890 26,791 +0.24(+3.14%)
May 28, 2014 7.680 7.705 7.580 7.650 13,242 +0.00(+0.00%)
May 27, 2014 7.650 7.650 7.560 7.650 6,313 -0.05(-0.60%)
May 23, 2014 7.696 7.696 7.696 0 +0.05(+0.67%)
May 22, 2014 7.550 7.680 7.540 7.645 22,084 +0.34(+4.73%)
May 21, 2014 7.310 7.380 7.270 7.300 8,629 +0.20(+2.82%)
May 20, 2014 7.120 7.200 7.090 7.100 200,146 -0.02(-0.28%)
May 19, 2014 7.071 7.150 7.070 7.120 10,603 -0.07(-0.97%)
May 16, 2014 7.151 7.190 7.110 7.190 15,572 -0.07(-1.01%)
May 15, 2014 7.300 7.300 7.140 7.263 12,120 -0.04(-0.50%)
May 14, 2014 7.430 7.430 7.300 7.300 34,963 -0.04(-0.48%)
May 13, 2014 7.320 7.380 7.290 7.335 28,967 -0.00(-0.07%)
May 12, 2014 7.300 7.390 7.280 7.340 8,210 +0.06(+0.82%)
May 09, 2014 7.190 7.280 7.170 7.280 19,766 +0.09(+1.25%)
May 08, 2014 7.192 7.290 7.190 7.190 18,546 +0.03(+0.42%)
May 07, 2014 7.117 7.180 7.040 7.160 10,281 +0.00(+0.00%)
May 06, 2014 7.150 7.160 7.130 7.160 16,842 +0.19(+2.71%)
May 05, 2014 6.940 7.060 6.940 6.971 9,207 -0.09(-1.33%)
May 02, 2014 6.980 7.110 6.980 7.065 10,321 +0.15(+2.10%)
May 01, 2014 6.871 7.060 6.871 6.920 5,882 +0.06(+0.87%)
Apr 30, 2014 6.840 6.960 6.840 6.860 21,614 +0.37(+5.70%)
Apr 29, 2014 6.481 6.630 6.481 6.490 8,151 -0.07(-1.07%)
Apr 28, 2014 6.540 6.610 6.500 6.560 56,646 +0.16(+2.50%)
Apr 25, 2014 6.420 6.420 6.300 6.400 34,648 -0.16(-2.44%)
Apr 24, 2014 6.550 6.690 6.480 6.560 23,451 -0.04(-0.61%)
Apr 23, 2014 6.675 6.740 6.600 6.600 19,268 -0.05(-0.75%)
Apr 22, 2014 6.720 6.720 6.630 6.650 24,334 -0.08(-1.19%)
Apr 21, 2014 6.710 6.890 6.710 6.730 13,929 -0.05(-0.74%)
Apr 17, 2014 6.780 6.780 6.780 0 +0.07(+1.04%)
Apr 16, 2014 6.650 6.720 6.640 6.710 11,356 +0.09(+1.34%)
Apr 15, 2014 6.860 6.860 6.600 6.621 19,415 -0.26(-3.76%)
Apr 14, 2014 6.970 7.019 6.870 6.880 21,546 -0.07(-0.95%)
Apr 11, 2014 6.820 6.960 6.820 6.946 0 +0.05(+0.80%)
Apr 10, 2014 7.000 7.020 6.891 6.891 14,275 -0.14(-1.98%)
Apr 09, 2014 6.950 7.040 6.860 7.030 42,216 -0.17(-2.36%)
Apr 08, 2014 7.050 7.230 7.050 7.200 60,464 +0.30(+4.35%)
Apr 07, 2014 6.835 6.900 6.803 6.900 17,758 +0.14(+2.06%)
Apr 04, 2014 6.690 6.890 6.690 6.761 0 +0.08(+1.21%)
Apr 03, 2014 6.650 6.690 6.610 6.680 74,217 +0.12(+1.81%)
Apr 02, 2014 6.580 6.650 6.560 6.561 15,900 -0.02(-0.29%)
Apr 01, 2014 6.394 6.580 6.394 6.580 88,250 +0.38(+6.13%)
Mar 31, 2014 6.200 6.300 6.150 6.200 54,349 +0.02(+0.32%)
Mar 28, 2014 6.070 6.200 6.060 6.180 0 +0.16(+2.66%)
Mar 27, 2014 5.920 6.090 5.910 6.020 56,004 +0.10(+1.69%)
Mar 26, 2014 5.870 6.070 5.846 5.920 104,452 +0.27(+4.78%)
Mar 25, 2014 5.680 5.680 5.630 5.650 21,153 +0.11(+1.99%)
Mar 24, 2014 5.540 5.582 5.470 5.540 14,626 +0.04(+0.82%)
Mar 21, 2014 5.550 5.590 5.450 5.495 30,568 -0.16(-2.74%)
Mar 20, 2014 5.680 5.710 5.590 5.650 26,461 +0.01(+0.18%)
Mar 19, 2014 5.750 5.750 5.640 5.640 49,075 -0.17(-2.93%)
Mar 18, 2014 5.630 5.810 5.630 5.810 46,586 +0.24(+4.31%)
Mar 17, 2014 5.510 5.590 5.510 5.570 50,737 +0.15(+2.77%)
Mar 14, 2014 5.400 5.480 5.380 5.420 0 +0.02(+0.37%)
Mar 13, 2014 5.510 5.510 5.310 5.400 24,919 +0.04(+0.75%)
Mar 12, 2014 5.190 5.380 5.190 5.360 34,067 +0.15(+2.88%)
Mar 11, 2014 5.210 5.250 5.190 5.210 38,505 -0.15(-2.80%)
Mar 10, 2014 5.300 5.360 5.220 5.360 20,687 +0.05(+0.92%)
Mar 07, 2014 5.360 5.360 5.300 5.311 0 -0.21(-3.79%)
Mar 06, 2014 5.430 5.520 5.430 5.520 20,576 +0.18(+3.35%)
Mar 05, 2014 5.380 5.390 5.340 5.341 14,257 +0.04(+0.77%)
Mar 04, 2014 5.280 5.330 5.270 5.300 45,352 +0.16(+3.11%)
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.