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 24, 2011 9.420 9.520 9.410 9.470 4,694 +0.27(+2.93%)
May 23, 2011 9.290 9.330 9.160 9.200 6,029 -0.04(-0.43%)
May 20, 2011 9.290 9.350 9.220 9.240 5,503 -0.05(-0.54%)
May 19, 2011 9.340 9.340 9.280 9.290 5,041 +0.01(+0.11%)
May 18, 2011 9.260 9.340 9.190 9.280 5,781 -0.29(-3.03%)
May 17, 2011 9.580 9.580 9.470 9.570 5,590 -0.17(-1.75%)
May 16, 2011 9.600 9.800 9.600 9.740 45,068 +0.45(+4.84%)
May 13, 2011 9.300 9.400 9.260 9.290 1,775 -0.26(-2.72%)
May 12, 2011 9.400 9.650 9.400 9.550 14,559 +0.42(+4.60%)
May 11, 2011 9.440 9.440 9.120 9.130 7,571 -0.69(-7.03%)
May 10, 2011 9.810 9.840 9.710 9.820 17,282 -0.20(-2.00%)
May 09, 2011 10.07 10.08 10.01 10.02 23,955 +0.00(+0.00%)
May 06, 2011 10.26 10.30 10.01 10.02 5,130 -0.28(-2.72%)
May 05, 2011 10.35 10.50 10.26 10.30 77,360 +0.03(+0.29%)
May 04, 2011 10.55 10.55 10.25 10.27 9,032 -0.14(-1.34%)
May 03, 2011 10.38 10.54 10.38 10.41 25,071 -0.10(-0.95%)
May 02, 2011 10.51 10.54 10.40 10.51 8,071 +0.16(+1.55%)
Apr 29, 2011 10.30 10.44 10.30 10.35 18,498 +0.15(+1.47%)
Apr 28, 2011 10.18 10.30 10.18 10.20 4,350 -0.09(-0.87%)
Apr 27, 2011 10.31 10.31 10.15 10.29 10,986 -0.21(-2.00%)
Apr 26, 2011 10.52 10.59 10.50 10.50 4,279 -0.02(-0.19%)
Apr 25, 2011 10.52 10.70 10.52 10.52 2,649 -0.12(-1.13%)
Apr 21, 2011 10.79 10.79 10.52 10.64 136,592 -0.02(-0.19%)
Apr 20, 2011 10.80 10.80 10.60 10.66 16,429 -0.07(-0.65%)
Apr 19, 2011 10.69 10.73 10.65 10.73 9,298 +0.23(+2.19%)
Apr 18, 2011 10.59 10.59 10.43 10.50 3,319 -0.60(-5.41%)
Apr 15, 2011 10.95 11.16 10.95 11.10 5,277 +0.07(+0.63%)
Apr 14, 2011 10.92 11.10 10.92 11.03 2,463 +0.05(+0.46%)
Apr 13, 2011 11.21 11.21 10.94 10.98 8,825 -0.02(-0.18%)
Apr 12, 2011 11.15 11.15 10.95 11.00 859 -0.06(-0.54%)
Apr 11, 2011 11.11 11.12 11.02 11.06 26,413 +0.01(+0.09%)
Apr 08, 2011 11.19 11.20 11.00 11.05 54,079 -0.32(-2.81%)
Apr 07, 2011 11.57 11.57 11.35 11.37 19,178 +0.23(+2.06%)
Apr 06, 2011 11.05 11.21 11.05 11.14 13,432 +0.45(+4.21%)
Apr 05, 2011 10.55 10.75 10.55 10.69 14,719 +0.12(+1.14%)
Apr 04, 2011 10.43 10.74 10.43 10.57 4,195 +0.48(+4.76%)
Apr 01, 2011 9.970 10.14 9.920 10.09 27,249 +0.36(+3.70%)
Mar 31, 2011 9.780 9.800 9.690 9.730 15,363 -0.30(-2.99%)
Mar 30, 2011 10.03 10.03 10.03 10.03 18,643 +0.23(+2.35%)
Mar 29, 2011 9.640 9.800 9.550 9.800 10,774 +0.10(+1.03%)
Mar 28, 2011 9.690 9.780 9.670 9.700 35,571 -0.08(-0.82%)
Mar 25, 2011 9.730 9.840 9.560 9.780 16,027 -0.23(-2.30%)
Mar 24, 2011 9.720 10.01 9.720 10.01 33,669 +0.36(+3.73%)
Mar 23, 2011 9.590 9.690 9.530 9.650 8,753 -0.31(-3.11%)
Mar 22, 2011 9.900 10.06 9.900 9.960 5,776 +0.21(+2.15%)
Mar 21, 2011 9.650 9.750 9.640 9.750 11,187 +0.17(+1.77%)
Mar 18, 2011 9.550 9.700 9.530 9.580 32,833 +0.17(+1.81%)
Mar 17, 2011 9.520 9.560 9.410 9.410 11,998 -0.02(-0.21%)
Mar 16, 2011 9.800 9.800 9.400 9.430 29,458 -0.57(-5.70%)
Mar 15, 2011 9.400 10.00 9.400 10.00 27,428 -0.04(-0.40%)
Mar 14, 2011 9.880 10.04 9.810 10.04 44,743 +0.09(+0.90%)
Mar 11, 2011 9.830 9.970 9.830 9.950 7,502 +0.12(+1.22%)
Mar 10, 2011 9.520 9.850 9.520 9.830 19,302 +0.36(+3.80%)
Mar 09, 2011 9.200 9.480 9.200 9.470 31,525 +0.49(+5.46%)
Mar 08, 2011 8.750 8.980 8.750 8.980 33,411 +0.25(+2.86%)
Mar 07, 2011 8.730 8.766 8.610 8.730 47,515 -0.11(-1.24%)
Mar 04, 2011 8.900 9.010 8.830 8.840 79,855 -0.15(-1.67%)
Mar 03, 2011 8.900 8.990 8.820 8.990 75,186 +0.44(+5.15%)
Mar 02, 2011 8.760 8.760 8.500 8.550 184,574 -0.13(-1.50%)
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.