Akbank T.A.S. AKBNK
BIST · Türkiye · Finance
₺67.15+0.15 (+0.22%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺67.15 | +0.22% | ₺67.80 | ₺69.00 | ₺66.75 | 60.17M |
| 2026-09-30 | ₺67.00 | -4.15% | ₺69.90 | ₺70.15 | ₺65.85 | 168.16M |
| 2026-09-29 | ₺69.90 | -0.29% | ₺70.15 | ₺71.30 | ₺69.60 | 125.05M |
| 2026-09-28 | ₺70.10 | -1.13% | ₺69.75 | ₺71.20 | ₺69.30 | 115.64M |
| 2026-09-25 | ₺70.90 | +0.35% | ₺71.15 | ₺71.85 | ₺70.40 | 80.14M |
| 2026-09-24 | ₺70.65 | -3.15% | ₺72.85 | ₺72.95 | ₺70.55 | 84.66M |
| 2026-09-23 | ₺72.95 | -0.21% | ₺73.25 | ₺73.90 | ₺72.65 | 92.37M |
| 2026-09-22 | ₺73.10 | +0.90% | ₺72.40 | ₺74.25 | ₺71.95 | 150.64M |
| 2026-09-21 | ₺72.45 | +2.48% | ₺70.70 | ₺72.55 | ₺69.70 | 194.04M |
| 2026-09-18 | ₺70.70 | -1.19% | ₺71.30 | ₺72.15 | ₺68.95 | 211.34M |
| 2026-09-17 | ₺71.55 | +9.74% | ₺65.50 | ₺71.70 | ₺65.00 | 303.19M |
| 2026-09-16 | ₺65.20 | -6.25% | ₺69.80 | ₺69.95 | ₺62.80 | 308.31M |
| 2026-09-15 | ₺69.55 | -4.14% | ₺72.60 | ₺73.00 | ₺69.50 | 151.46M |
| 2026-09-14 | ₺72.55 | -0.21% | ₺72.00 | ₺73.45 | ₺71.75 | 121.40M |
| 2026-09-11 | ₺72.70 | +0.83% | ₺72.15 | ₺73.60 | ₺71.90 | 198.45M |
| 2026-09-10 | ₺72.10 | -1.17% | ₺73.25 | ₺73.40 | ₺70.60 | 222.81M |
| 2026-09-09 | ₺72.95 | -2.67% | ₺75.05 | ₺76.30 | ₺72.65 | 372.55M |
| 2026-09-08 | ₺74.95 | +2.60% | ₺73.40 | ₺74.95 | ₺72.20 | 322.40M |
| 2026-09-07 | ₺73.05 | +1.67% | ₺71.95 | ₺73.25 | ₺71.65 | 136.11M |
| 2026-09-04 | ₺71.85 | +0.42% | ₺72.00 | ₺72.75 | ₺71.15 | 153.67M |
| 2026-09-03 | ₺71.55 | +0.07% | ₺72.25 | ₺73.35 | ₺71.35 | 162.76M |
| 2026-09-02 | ₺71.50 | -0.63% | ₺71.30 | ₺71.70 | ₺68.55 | 154.69M |
| 2026-09-01 | ₺71.95 | +0.14% | ₺71.85 | ₺73.60 | ₺71.35 | 170.05M |
| 2026-08-31 | ₺71.85 | -1.84% | ₺73.40 | ₺73.40 | ₺71.25 | 166.82M |
| 2026-08-28 | ₺73.20 | +0.48% | ₺73.15 | ₺73.40 | ₺72.50 | 135.78M |
| 2026-08-27 | ₺72.85 | -0.41% | ₺73.50 | ₺74.30 | ₺72.45 | 134.92M |
| 2026-08-26 | ₺73.15 | +1.60% | ₺72.50 | ₺74.85 | ₺72.40 | 206.79M |
| 2026-08-25 | ₺72.00 | -0.14% | ₺72.15 | ₺72.90 | ₺71.45 | 147.64M |
| 2026-08-24 | ₺72.10 | +3.44% | ₺72.60 | ₺73.35 | ₺71.35 | 182.77M |
| 2026-08-21 | ₺69.70 | +0.72% | ₺69.40 | ₺71.50 | ₺69.30 | 166.76M |
| 2026-08-20 | ₺69.20 | -1.56% | ₺70.65 | ₺71.75 | ₺68.85 | 133.41M |
| 2026-08-19 | ₺70.30 | +3.92% | ₺67.65 | ₺70.45 | ₺67.30 | 150.17M |
| 2026-08-18 | ₺67.65 | -0.51% | ₺67.60 | ₺68.80 | ₺67.20 | 88.35M |
| 2026-08-17 | ₺68.00 | -1.16% | ₺68.95 | ₺69.20 | ₺68.00 | 83.86M |
| 2026-08-14 | ₺68.80 | -0.36% | ₺69.00 | ₺69.65 | ₺68.55 | 128.80M |
| 2026-08-13 | ₺69.05 | +0.36% | ₺69.00 | ₺70.05 | ₺68.20 | 145.66M |
| 2026-08-12 | ₺68.80 | +4.01% | ₺66.00 | ₺69.20 | ₺65.85 | 230.73M |
| 2026-08-11 | ₺66.15 | -0.97% | ₺66.45 | ₺67.00 | ₺64.40 | 168.55M |
| 2026-08-10 | ₺66.80 | -0.89% | ₺67.90 | ₺67.90 | ₺66.45 | 93.24M |
| 2026-08-07 | ₺67.40 | +0.45% | ₺67.25 | ₺67.95 | ₺66.55 | 118.59M |
| 2026-08-06 | ₺67.10 | -0.67% | ₺67.80 | ₺68.85 | ₺66.65 | 129.74M |
| 2026-08-05 | ₺67.55 | -0.81% | ₺67.50 | ₺68.05 | ₺66.50 | 127.28M |
| 2026-08-04 | ₺68.10 | +3.18% | ₺66.00 | ₺68.30 | ₺65.35 | 235.07M |
| 2026-08-03 | ₺66.00 | +4.10% | ₺64.20 | ₺66.60 | ₺63.90 | 221.17M |
| 2026-07-31 | ₺63.40 | +2.92% | ₺62.00 | ₺63.85 | ₺61.35 | 181.08M |
| 2026-07-30 | ₺61.60 | -2.69% | ₺63.30 | ₺63.55 | ₺61.30 | 168.77M |
| 2026-07-29 | ₺63.30 | -3.80% | ₺66.00 | ₺66.35 | ₺62.90 | 194.95M |
| 2026-07-28 | ₺65.80 | -0.98% | ₺66.80 | ₺67.30 | ₺65.80 | 124.10M |
| 2026-07-27 | ₺66.45 | -1.70% | ₺69.05 | ₺69.65 | ₺66.25 | 172.39M |
| 2026-07-24 | ₺67.60 | +0.82% | ₺67.05 | ₺68.30 | ₺66.80 | 130.92M |
| 2026-07-23 | ₺67.05 | +0.75% | ₺66.65 | ₺67.15 | ₺66.15 | 124.59M |
| 2026-07-22 | ₺66.55 | -0.22% | ₺66.80 | ₺67.15 | ₺65.95 | 115.58M |
| 2026-07-21 | ₺66.70 | -0.22% | ₺67.05 | ₺67.50 | ₺66.25 | 94.74M |
| 2026-07-20 | ₺66.85 | +0.53% | ₺66.60 | ₺67.75 | ₺66.15 | 106.78M |
| 2026-07-17 | ₺66.50 | -3.06% | ₺68.30 | ₺68.40 | ₺66.50 | 152.68M |
| 2026-07-16 | ₺68.60 | -0.72% | ₺69.30 | ₺69.75 | ₺67.15 | 165.22M |
| 2026-07-14 | ₺69.10 | +2.14% | ₺67.60 | ₺69.55 | ₺67.45 | 114.44M |
| 2026-07-13 | ₺67.65 | -1.60% | ₺67.75 | ₺68.00 | ₺66.90 | 155.69M |
| 2026-07-10 | ₺68.75 | -2.07% | ₺70.20 | ₺71.10 | ₺68.60 | 147.11M |
| 2026-07-09 | ₺70.20 | -0.64% | ₺71.20 | ₺71.50 | ₺70.05 | 84.84M |
| 2026-07-08 | ₺70.65 | -4.01% | ₺73.05 | ₺73.55 | ₺70.65 | 145.92M |
| 2026-07-07 | ₺73.60 | +0.14% | ₺73.30 | ₺75.15 | ₺73.20 | 101.71M |
| 2026-07-06 | ₺73.50 | -0.34% | ₺74.25 | ₺74.75 | ₺73.05 | 104.55M |
| 2026-07-03 | ₺73.75 | -5.39% | ₺78.70 | ₺78.70 | ₺73.45 | 192.06M |
| 2026-07-02 | ₺77.95 | +0.13% | ₺78.10 | ₺78.85 | ₺77.10 | 95.38M |
| 2026-07-01 | ₺77.85 | +1.10% | ₺76.70 | ₺78.25 | ₺75.65 | 138.76M |
| 2026-06-30 | ₺77.00 | -0.26% | ₺77.40 | ₺78.05 | ₺76.60 | 108.36M |
| 2026-06-29 | ₺77.20 | -0.06% | ₺77.55 | ₺78.65 | ₺76.30 | 83.45M |
| 2026-06-26 | ₺77.25 | +0.06% | ₺77.25 | ₺77.90 | ₺76.45 | 66.35M |
| 2026-06-25 | ₺77.20 | -4.63% | ₺82.40 | ₺83.00 | ₺77.10 | 114.52M |
| 2026-06-24 | ₺80.95 | +0.56% | ₺80.55 | ₺81.65 | ₺79.70 | 77.63M |
| 2026-06-23 | ₺80.50 | -1.83% | ₺81.70 | ₺81.85 | ₺79.70 | 84.76M |
| 2026-06-22 | ₺82.00 | +0.18% | ₺82.50 | ₺82.90 | ₺81.55 | 71.94M |
| 2026-06-19 | ₺81.85 | +0.92% | ₺79.90 | ₺83.00 | ₺79.80 | 136.89M |
| 2026-06-18 | ₺81.10 | +3.97% | ₺78.30 | ₺81.50 | ₺78.10 | 139.07M |
| 2026-06-17 | ₺78.00 | +1.17% | ₺77.40 | ₺78.50 | ₺76.65 | 112.74M |
| 2026-06-16 | ₺77.10 | +0.46% | ₺76.90 | ₺77.65 | ₺76.05 | 116.73M |
| 2026-06-15 | ₺76.75 | +5.72% | ₺77.80 | ₺78.15 | ₺75.50 | 175.53M |
| 2026-06-12 | ₺72.60 | +8.68% | ₺69.00 | ₺72.60 | ₺68.40 | 247.72M |
| 2026-06-11 | ₺66.80 | +1.06% | ₺66.35 | ₺67.50 | ₺64.85 | 137.05M |
| 2026-06-10 | ₺66.10 | -1.56% | ₺67.00 | ₺67.45 | ₺65.60 | 99.31M |
| 2026-06-09 | ₺67.15 | +0.37% | ₺66.95 | ₺68.25 | ₺66.70 | 122.73M |
| 2026-06-08 | ₺66.90 | +3.72% | ₺63.65 | ₺67.40 | ₺63.45 | 170.01M |
| 2026-06-05 | ₺64.50 | -3.95% | ₺67.45 | ₺67.55 | ₺64.40 | 152.39M |
| 2026-06-04 | ₺67.15 | +3.55% | ₺65.60 | ₺67.25 | ₺64.65 | 177.40M |
| 2026-06-03 | ₺64.85 | -1.67% | ₺65.70 | ₺66.50 | ₺64.85 | 169.68M |
| 2026-06-02 | ₺65.95 | +3.53% | ₺64.50 | ₺66.55 | ₺64.50 | 230.43M |
| 2026-06-01 | ₺63.70 | -0.47% | ₺64.55 | ₺66.15 | ₺63.40 | 205.91M |
| 2026-05-29 | ₺64.00 | 0.00% | ₺64.00 | ₺64.00 | ₺64.00 | 0 |
| 2026-05-28 | ₺64.00 | 0.00% | ₺64.00 | ₺64.00 | ₺64.00 | 0 |