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, 2009 8.350 8.450 8.350 8.350 15,607 +0.05(+0.60%)
May 28, 2009 8.400 8.450 8.300 8.300 6,308 -0.15(-1.78%)
May 27, 2009 8.400 8.600 8.400 8.450 10,619 +0.05(+0.60%)
May 26, 2009 8.250 8.650 8.250 8.400 23,995 -0.10(-1.18%)
May 22, 2009 8.650 8.800 8.500 8.500 47,427 +0.10(+1.19%)
May 21, 2009 8.450 8.650 8.400 8.400 10,335 -0.05(-0.59%)
May 20, 2009 8.550 8.700 8.400 8.450 81,309 +0.45(+5.62%)
May 19, 2009 8.000 8.350 8.000 8.000 5,134 +0.00(+0.00%)
May 18, 2009 7.800 8.100 7.800 8.000 59,372 +0.25(+3.23%)
May 17, 2009 7.550 7.750 7.550 7.750 2,488 +0.00(+0.00%)
May 15, 2009 7.550 7.950 7.550 7.750 5,826 +0.20(+2.65%)
May 14, 2009 7.500 7.750 7.500 7.550 29,679 +0.05(+0.67%)
May 13, 2009 7.600 7.750 7.500 7.500 7,323 +0.00(+0.00%)
May 12, 2009 7.650 7.750 7.500 7.500 8,427 -0.05(-0.66%)
May 11, 2009 7.800 7.800 7.550 7.550 28,734 -0.25(-3.21%)
May 08, 2009 8.000 8.250 7.750 7.800 9,380 -0.30(-3.70%)
May 07, 2009 8.400 8.400 8.100 8.100 25,635 -0.55(-6.36%)
May 06, 2009 8.350 8.650 8.250 8.650 8,730 +0.50(+6.13%)
May 05, 2009 8.400 8.400 8.150 8.150 192,290 -0.10(-1.21%)
May 04, 2009 8.000 8.250 8.000 8.250 548,547 +0.15(+1.85%)
May 01, 2009 8.150 8.150 7.800 8.100 37,284 -0.05(-0.61%)
Apr 30, 2009 7.800 8.150 7.650 8.150 632,996 +1.00(+13.99%)
Apr 29, 2009 7.100 7.450 7.100 7.150 223,089 +0.25(+3.62%)
Apr 28, 2009 6.700 7.000 6.700 6.900 333,007 -0.15(-2.13%)
Apr 27, 2009 6.750 7.070 6.692 7.050 285,704 -0.05(-0.70%)
Apr 24, 2009 6.600 7.100 6.600 7.100 169,666 +0.85(+13.60%)
Apr 23, 2009 6.250 6.600 6.250 6.250 10,440 -0.05(-0.79%)
Apr 22, 2009 6.350 6.550 6.300 6.300 21,930 -0.25(-3.82%)
Apr 21, 2009 6.200 6.550 6.200 6.550 10,954 +0.20(+3.15%)
Apr 20, 2009 6.500 6.654 6.350 6.350 12,204 -0.60(-8.63%)
Apr 17, 2009 7.200 7.200 6.950 6.950 4,265 -0.39(-5.31%)
Apr 16, 2009 7.000 7.340 7.000 7.340 33,428 +0.59(+8.74%)
Apr 15, 2009 6.450 6.750 6.450 6.750 6,519 +0.25(+3.85%)
Apr 14, 2009 6.900 6.900 6.500 6.500 8,728 -0.65(-9.09%)
Apr 13, 2009 6.950 7.150 6.950 7.150 3,101 +0.10(+1.42%)
Apr 09, 2009 7.100 7.300 7.000 7.050 5,230 +0.05(+0.71%)
Apr 08, 2009 6.750 7.000 6.700 7.000 8,020 +0.65(+10.24%)
Apr 07, 2009 5.000 6.400 5.000 6.350 4,160 -0.35(-5.22%)
Apr 06, 2009 6.700 6.700 6.450 6.700 28,776 -0.30(-4.29%)
Apr 03, 2009 6.750 7.000 6.550 7.000 6,532 +0.00(+0.00%)
Apr 02, 2009 6.200 7.050 6.200 7.000 11,139 +1.00(+16.67%)
Apr 01, 2009 6.200 6.200 6.000 6.000 7,116 +0.30(+5.26%)
Mar 31, 2009 6.100 6.150 5.700 5.700 10,388 +0.05(+0.88%)
Mar 30, 2009 4.550 5.750 4.550 5.650 4,766 -0.35(-5.83%)
Mar 26, 2009 5.700 6.100 5.700 6.000 4,534 +0.10(+1.69%)
Mar 25, 2009 4.530 5.900 4.530 5.900 4,484 +0.30(+5.36%)
Mar 24, 2009 5.500 5.800 5.500 5.600 4,317 +0.30(+5.66%)
Mar 23, 2009 5.250 5.450 5.250 5.300 54,487 +0.25(+4.95%)
Mar 20, 2009 4.800 5.050 4.800 5.050 938 +0.10(+2.02%)
Mar 19, 2009 4.750 4.950 4.750 4.950 18,187 +0.20(+4.21%)
Mar 18, 2009 4.800 4.800 4.700 4.750 4,868 +0.03(+0.64%)
Mar 17, 2009 4.720 4.850 4.720 4.720 6,320 -0.18(-3.67%)
Mar 16, 2009 4.800 4.950 4.800 4.900 2,010 -0.10(-2.00%)
Mar 13, 2009 4.700 5.000 4.700 5.000 12,512 -0.60(-10.71%)
Mar 12, 2009 4.350 5.750 4.350 5.600 18,234 +1.25(+28.74%)
Mar 11, 2009 4.400 4.550 4.300 4.350 10,123 +0.25(+6.10%)
Mar 10, 2009 3.900 4.240 3.900 4.100 12,374 +0.25(+6.49%)
Mar 09, 2009 3.800 4.000 3.800 3.850 10,879 +0.60(+18.46%)
Mar 06, 2009 3.750 4.020 3.000 3.250 15,358 -0.77(-19.15%)
Mar 05, 2009 4.400 4.400 4.020 4.020 5,480 -0.38(-8.64%)
Mar 04, 2009 5.000 5.000 4.400 4.400 4,268 +0.00(+0.00%)
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.