UK markets closed

Akbank T.A.S. (AKBNK.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
46.92+0.14 (+0.30%)
As of 12:13PM TRT. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202447.0047.0846.2646.9246.9222,732,961
28 Mar 202444.6847.3644.6246.7846.7882,871,023
27 Mar 202444.5045.1643.8444.4044.4068,362,428
26 Mar 202444.3045.2843.7044.2844.28113,101,313
26 Mar 20241.9175 Dividend
25 Mar 202445.8248.5845.1246.0044.08131,880,682
22 Mar 202445.2246.3845.0245.8243.9188,011,898
21 Mar 202443.0246.1042.7445.0443.16197,399,494
20 Mar 202442.2043.4441.8842.6440.8683,857,926
19 Mar 202440.1442.5440.1042.3240.5668,129,871
18 Mar 202439.8640.6839.7840.1438.4750,299,825
15 Mar 202440.6040.8439.7239.7238.0648,651,930
14 Mar 202441.9242.1440.3440.5638.8760,599,320
13 Mar 202443.9243.9441.3241.8040.0690,998,988
12 Mar 202442.7844.5842.6443.7841.9680,572,409
11 Mar 202444.4044.4042.6842.8041.02111,987,258
08 Mar 202441.0442.1440.6641.8440.1091,797,736
07 Mar 202438.9241.0438.9040.9639.2568,053,257
06 Mar 202439.2639.5838.0038.7037.0968,429,866
05 Mar 202439.1240.1238.7639.3837.7462,977,964
04 Mar 202440.4240.7639.0239.0237.3954,636,962
01 Mar 202441.5841.6840.1440.3038.6256,995,283
29 Feb 202440.6041.7440.5241.5839.8584,001,060
28 Feb 202441.6041.6640.3040.4638.7765,362,068
27 Feb 202441.8442.4041.4041.6039.8794,955,982
26 Feb 202442.9443.0241.5241.6639.9275,850,862
23 Feb 202442.3443.0841.9042.9041.1189,110,168
22 Feb 202443.8044.3641.8242.3440.58134,406,613
21 Feb 202443.2244.5042.8843.5041.69125,634,447
20 Feb 202441.7643.5841.7243.1041.30134,595,715
19 Feb 202441.7643.3641.4241.5439.81125,687,225
16 Feb 202442.0242.1241.3441.4839.7567,801,461
15 Feb 202441.2042.5640.9641.8640.1292,683,548
14 Feb 202440.6041.0840.0041.0039.2973,043,847
13 Feb 202441.4641.9040.5040.5238.83116,086,386
12 Feb 202440.9041.2040.3441.1639.4489,795,098
09 Feb 202440.4640.7039.8240.2638.5875,056,048
08 Feb 202440.5040.8640.3040.3838.7050,325,890
07 Feb 202441.2041.6240.3240.4438.7579,274,041
06 Feb 202440.4241.1240.1641.0439.33108,159,145
05 Feb 202440.0240.4839.7240.2238.54106,046,445
02 Feb 202440.0240.4839.0439.2637.62115,940,161
01 Feb 202439.6640.6239.6240.0838.4198,906,685
31 Jan 202439.7440.1839.2639.5437.8985,127,823
30 Jan 202439.8640.1839.5039.6638.0177,863,803
29 Jan 202440.4440.5439.4839.6638.0170,494,073
26 Jan 202440.4440.7439.9240.3238.6495,380,217
25 Jan 202440.6241.4039.8040.3438.66112,890,666
24 Jan 202438.4040.8838.0240.4038.72126,878,011
23 Jan 202440.5640.8437.8038.1636.57134,993,560
22 Jan 202440.5640.6039.7840.0638.3982,754,095
19 Jan 202441.2241.4440.2640.9239.2190,860,380
18 Jan 202443.0043.3041.0241.0239.3186,320,667
17 Jan 202441.7442.2841.6242.0040.2579,328,967
16 Jan 202443.1843.6041.3241.8040.0696,953,620
15 Jan 202443.1843.5042.5643.1841.38131,860,495
12 Jan 202440.7444.2640.1643.2641.46224,445,913
11 Jan 202440.9841.5640.5241.1239.41140,335,176
10 Jan 202439.8441.0039.6440.7439.04106,339,128
09 Jan 202440.6841.8239.4239.8438.18154,543,709
08 Jan 202437.4040.4437.3840.4438.75157,542,084
05 Jan 202436.3836.8835.8636.7835.2571,031,470
04 Jan 202435.4036.4834.8636.3034.7981,318,741
03 Jan 202436.5436.7635.2635.3433.8772,162,968
02 Jan 202436.9037.2836.2236.5435.0279,522,318
29 Dec 202336.0836.8636.0636.5235.0086,945,109
28 Dec 202336.0036.5035.9836.0434.5484,474,308
27 Dec 202337.6037.6835.8235.8834.38117,038,330
26 Dec 202338.3838.5036.9637.6836.1184,349,028
25 Dec 202339.0239.0237.0838.0436.4551,310,128
22 Dec 202339.1639.7838.9639.1637.5392,069,386
21 Dec 202339.9440.7239.0239.1037.47129,392,092
20 Dec 202338.8840.0038.7639.9438.2895,516,726
19 Dec 202339.3839.5037.9038.8837.2699,601,214
18 Dec 202338.5239.7438.5239.4037.7696,768,505
15 Dec 202338.3839.9438.2639.1037.47111,997,233
14 Dec 202337.4038.9837.0438.3436.74150,445,210
13 Dec 202337.1238.6036.7036.7835.25161,077,643
12 Dec 202334.9037.5834.7037.2435.69170,723,368
11 Dec 202334.9835.4434.4434.9033.4589,978,519
08 Dec 202335.9636.0634.6234.9633.5076,565,251
07 Dec 202336.3636.4834.6835.8834.3889,041,192
06 Dec 202336.5037.9636.4236.5034.98127,874,886
05 Dec 202336.1236.6035.8836.5635.0490,056,364
04 Dec 202335.0236.2434.6036.2234.7191,585,452
01 Dec 202334.6835.3634.4434.8633.41103,259,731
30 Nov 202333.9834.6433.5033.6432.24101,146,410
29 Nov 202333.8434.0633.3633.9232.5197,004,716
28 Nov 202334.2634.6033.5233.8032.39111,758,315
27 Nov 202332.9034.3432.7234.3032.87138,309,694
24 Nov 202331.4432.3030.8431.8630.53101,221,429
23 Nov 202330.9832.4030.8831.4630.15158,470,522
22 Nov 202330.9031.1430.3230.8829.5986,465,262
21 Nov 202330.6831.2030.3630.9429.6574,887,016
20 Nov 202330.5230.7430.0430.4429.1763,548,276
17 Nov 202329.8830.3829.6830.0828.8362,257,814
16 Nov 202328.6630.0228.6429.9828.7371,393,794
15 Nov 202328.6629.1428.2828.6027.4169,086,402
14 Nov 202328.0828.6227.5228.5627.3778,797,982
13 Nov 202328.9229.0027.9428.0026.8351,651,875
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...