Albaraka Turk Katilim Bankasi A.S. ALBRK
BIST · Türkiye · Finance
₺8.35+0.05 (+0.60%)
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 | ₺8.34 | +2.46% | ₺8.28 | ₺8.58 | ₺8.28 | 2.37M |
| 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 |
| 2026-05-27 | ₺7.94 | 0.00% | ₺7.94 | ₺7.94 | ₺7.94 | 0 |