Akbank T.A.S. AKBNK
BIST · Türkiye · Finans
₺67,15+0,15 (+%0,22)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺66,55 | -%0,67 | ₺67,80 | ₺69,00 | ₺66,00 | 89,77M |
| 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 |