Albaraka Turk Katilim Bankasi A.S. ALBRK
BIST · Türkei · Finanzen
₺8,38+0,08 (+0,96 %)
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺8,44 | +1,69 % | ₺8,28 | ₺8,58 | ₺8,28 | 14,08M |
| 2026-09-30 | ₺8,30 | +1,97 % | ₺8,20 | ₺8,45 | ₺8,07 | 36,32M |
| 2026-09-29 | ₺8,14 | -1,69 % | ₺8,27 | ₺8,36 | ₺8,09 | 15,66M |
| 2026-09-28 | ₺8,28 | -1,55 % | ₺8,40 | ₺8,40 | ₺8,17 | 9,09M |
| 2026-09-25 | ₺8,41 | +0,72 % | ₺8,41 | ₺8,49 | ₺8,34 | 4,93M |
| 2026-09-24 | ₺8,35 | -2,00 % | ₺8,52 | ₺8,61 | ₺8,30 | 12,18M |
| 2026-09-23 | ₺8,52 | -0,93 % | ₺8,69 | ₺8,79 | ₺8,52 | 8,62M |
| 2026-09-22 | ₺8,60 | +0,82 % | ₺8,59 | ₺8,72 | ₺8,54 | 13,55M |
| 2026-09-21 | ₺8,53 | -2,18 % | ₺8,61 | ₺8,70 | ₺8,39 | 13,93M |
| 2026-09-18 | ₺8,72 | +2,11 % | ₺8,64 | ₺8,72 | ₺8,43 | 22,62M |
| 2026-09-17 | ₺8,54 | +6,88 % | ₺7,99 | ₺8,70 | ₺7,96 | 40,19M |
| 2026-09-16 | ₺7,99 | -4,88 % | ₺8,40 | ₺8,44 | ₺7,74 | 34,38M |
| 2026-09-15 | ₺8,40 | -3,45 % | ₺8,71 | ₺8,74 | ₺8,39 | 18,75M |
| 2026-09-14 | ₺8,70 | -4,92 % | ₺9,12 | ₺9,15 | ₺8,68 | 32,28M |
| 2026-09-11 | ₺9,15 | -0,65 % | ₺9,21 | ₺9,28 | ₺9,14 | 8,88M |
| 2026-09-10 | ₺9,21 | 0,00 % | ₺9,21 | ₺9,30 | ₺8,97 | 15,00M |
| 2026-09-09 | ₺9,21 | +0,88 % | ₺9,13 | ₺9,30 | ₺8,97 | 17,76M |
| 2026-09-08 | ₺9,13 | +2,70 % | ₺8,89 | ₺9,13 | ₺8,72 | 20,01M |
| 2026-09-07 | ₺8,89 | +2,30 % | ₺8,77 | ₺8,96 | ₺8,73 | 13,16M |
| 2026-09-04 | ₺8,69 | +0,23 % | ₺8,70 | ₺8,80 | ₺8,63 | 12,26M |
| 2026-09-03 | ₺8,67 | -1,48 % | ₺8,85 | ₺9,00 | ₺8,62 | 19,97M |
| 2026-09-02 | ₺8,80 | +1,38 % | ₺8,72 | ₺8,86 | ₺8,55 | 16,45M |
| 2026-09-01 | ₺8,68 | 0,00 % | ₺8,68 | ₺8,75 | ₺8,55 | 13,56M |
| 2026-08-31 | ₺8,68 | -4,72 % | ₺9,11 | ₺9,12 | ₺8,54 | 21,15M |
| 2026-08-28 | ₺9,11 | +0,44 % | ₺9,07 | ₺9,19 | ₺9,01 | 7,39M |
| 2026-08-27 | ₺9,07 | +0,22 % | ₺9,05 | ₺9,30 | ₺9,05 | 9,75M |
| 2026-08-26 | ₺9,05 | +1,46 % | ₺9,00 | ₺9,25 | ₺8,95 | 18,39M |
| 2026-08-25 | ₺8,92 | -0,22 % | ₺8,94 | ₺9,07 | ₺8,85 | 11,70M |
| 2026-08-24 | ₺8,94 | +2,88 % | ₺9,40 | ₺9,43 | ₺8,91 | 30,42M |
| 2026-08-21 | ₺8,69 | +1,28 % | ₺8,62 | ₺8,77 | ₺8,59 | 10,38M |
| 2026-08-20 | ₺8,58 | -0,81 % | ₺8,69 | ₺8,69 | ₺8,52 | 6,72M |
| 2026-08-19 | ₺8,65 | +3,22 % | ₺8,40 | ₺8,65 | ₺8,37 | 17,54M |
| 2026-08-18 | ₺8,38 | +0,12 % | ₺8,35 | ₺8,41 | ₺8,30 | 10,20M |
| 2026-08-17 | ₺8,37 | +1,33 % | ₺8,26 | ₺8,43 | ₺8,25 | 9,97M |
| 2026-08-14 | ₺8,26 | +0,24 % | ₺8,25 | ₺8,33 | ₺8,19 | 11,59M |
| 2026-08-13 | ₺8,24 | -1,20 % | ₺8,34 | ₺8,43 | ₺8,21 | 11,66M |
| 2026-08-12 | ₺8,34 | +1,46 % | ₺8,22 | ₺8,42 | ₺8,19 | 15,49M |
| 2026-08-11 | ₺8,22 | -0,96 % | ₺8,29 | ₺8,30 | ₺8,14 | 10,68M |
| 2026-08-10 | ₺8,30 | -0,60 % | ₺8,33 | ₺8,38 | ₺8,26 | 10,29M |
| 2026-08-07 | ₺8,35 | +1,58 % | ₺8,30 | ₺8,40 | ₺8,23 | 12,80M |
| 2026-08-06 | ₺8,22 | -2,14 % | ₺8,51 | ₺8,51 | ₺8,19 | 12,36M |
| 2026-08-05 | ₺8,40 | 0,00 % | ₺8,37 | ₺8,47 | ₺8,24 | 13,02M |
| 2026-08-04 | ₺8,40 | +4,61 % | ₺8,02 | ₺8,41 | ₺7,95 | 25,77M |
| 2026-08-03 | ₺8,03 | +1,26 % | ₺8,04 | ₺8,25 | ₺8,02 | 15,79M |
| 2026-07-31 | ₺7,93 | -0,25 % | ₺8,00 | ₺8,04 | ₺7,82 | 10,87M |
| 2026-07-30 | ₺7,95 | +1,15 % | ₺7,88 | ₺8,00 | ₺7,80 | 10,15M |
| 2026-07-29 | ₺7,86 | -1,63 % | ₺8,10 | ₺8,10 | ₺7,82 | 10,05M |
| 2026-07-28 | ₺7,99 | -1,11 % | ₺8,07 | ₺8,13 | ₺7,99 | 8,36M |
| 2026-07-27 | ₺8,08 | +0,25 % | ₺8,19 | ₺8,21 | ₺8,06 | 10,39M |
| 2026-07-24 | ₺8,06 | -1,35 % | ₺8,17 | ₺8,23 | ₺8,03 | 7,64M |
| 2026-07-23 | ₺8,17 | -1,45 % | ₺8,30 | ₺8,36 | ₺8,04 | 18,66M |
| 2026-07-22 | ₺8,29 | 0,00 % | ₺8,30 | ₺8,38 | ₺8,22 | 18,24M |
| 2026-07-21 | ₺8,29 | +2,35 % | ₺8,13 | ₺8,29 | ₺8,07 | 21,43M |
| 2026-07-20 | ₺8,10 | +0,62 % | ₺8,13 | ₺8,23 | ₺8,02 | 14,13M |
| 2026-07-17 | ₺8,05 | -0,86 % | ₺8,02 | ₺8,14 | ₺8,01 | 9,05M |
| 2026-07-16 | ₺8,12 | +2,14 % | ₺8,01 | ₺8,13 | ₺7,98 | 11,66M |
| 2026-07-14 | ₺7,95 | +2,32 % | ₺7,78 | ₺8,13 | ₺7,72 | 17,28M |
| 2026-07-13 | ₺7,77 | -2,51 % | ₺7,92 | ₺7,92 | ₺7,77 | 9,80M |
| 2026-07-10 | ₺7,97 | +0,25 % | ₺7,95 | ₺8,04 | ₺7,93 | 12,12M |
| 2026-07-09 | ₺7,95 | +0,51 % | ₺7,97 | ₺7,98 | ₺7,86 | 6,77M |
| 2026-07-08 | ₺7,91 | -2,47 % | ₺8,10 | ₺8,14 | ₺7,91 | 11,63M |
| 2026-07-07 | ₺8,11 | +0,50 % | ₺8,07 | ₺8,31 | ₺7,99 | 15,68M |
| 2026-07-06 | ₺8,07 | +0,12 % | ₺8,07 | ₺8,16 | ₺8,04 | 11,62M |
| 2026-07-03 | ₺8,06 | -2,30 % | ₺8,33 | ₺8,36 | ₺8,01 | 20,05M |
| 2026-07-02 | ₺8,25 | +0,98 % | ₺8,16 | ₺8,34 | ₺8,16 | 11,85M |
| 2026-07-01 | ₺8,17 | +0,86 % | ₺8,10 | ₺8,23 | ₺8,05 | 16,17M |
| 2026-06-30 | ₺8,10 | -0,12 % | ₺8,12 | ₺8,17 | ₺8,08 | 14,85M |
| 2026-06-29 | ₺8,11 | -2,87 % | ₺8,36 | ₺8,39 | ₺8,11 | 14,57M |
| 2026-06-26 | ₺8,35 | +0,85 % | ₺8,26 | ₺8,42 | ₺8,22 | 18,48M |
| 2026-06-25 | ₺8,28 | -2,59 % | ₺8,59 | ₺8,65 | ₺8,22 | 32,75M |
| 2026-06-24 | ₺8,50 | 0,00 % | ₺8,53 | ₺8,68 | ₺8,44 | 11,66M |
| 2026-06-23 | ₺8,50 | -1,96 % | ₺8,58 | ₺8,65 | ₺8,45 | 9,87M |
| 2026-06-22 | ₺8,67 | +0,81 % | ₺8,64 | ₺8,81 | ₺8,59 | 20,53M |
| 2026-06-19 | ₺8,60 | -2,05 % | ₺8,74 | ₺8,77 | ₺8,55 | 24,72M |
| 2026-06-18 | ₺8,78 | +1,97 % | ₺8,61 | ₺8,86 | ₺8,61 | 21,49M |
| 2026-06-17 | ₺8,61 | -0,58 % | ₺8,71 | ₺8,72 | ₺8,53 | 12,89M |
| 2026-06-16 | ₺8,66 | -1,93 % | ₺8,88 | ₺8,89 | ₺8,63 | 16,71M |
| 2026-06-15 | ₺8,83 | +1,49 % | ₺9,10 | ₺9,15 | ₺8,83 | 31,62M |
| 2026-06-12 | ₺8,70 | +8,61 % | ₺8,15 | ₺8,70 | ₺8,07 | 67,02M |
| 2026-06-11 | ₺8,01 | +1,39 % | ₺7,91 | ₺8,04 | ₺7,87 | 21,48M |
| 2026-06-10 | ₺7,90 | -1,50 % | ₺8,07 | ₺8,07 | ₺7,84 | 16,45M |
| 2026-06-09 | ₺8,02 | -1,60 % | ₺8,16 | ₺8,24 | ₺7,98 | 30,49M |
| 2026-06-08 | ₺8,15 | +1,87 % | ₺7,90 | ₺8,24 | ₺7,86 | 20,99M |
| 2026-06-05 | ₺8,00 | -2,44 % | ₺8,16 | ₺8,28 | ₺7,97 | 18,98M |
| 2026-06-04 | ₺8,20 | +1,74 % | ₺8,15 | ₺8,28 | ₺8,00 | 25,87M |
| 2026-06-03 | ₺8,06 | -2,66 % | ₺8,20 | ₺8,37 | ₺8,06 | 24,87M |
| 2026-06-02 | ₺8,28 | +5,48 % | ₺7,93 | ₺8,31 | ₺7,91 | 32,21M |
| 2026-06-01 | ₺7,85 | -1,13 % | ₺8,00 | ₺8,10 | ₺7,84 | 17,80M |
| 2026-05-29 | ₺7,94 | 0,00 % | ₺7,94 | ₺7,94 | ₺7,94 | 0 |
| 2026-05-28 | ₺7,94 | 0,00 % | ₺7,94 | ₺7,94 | ₺7,94 | 0 |