Istanbul - Delayed Quote TRY
Akbank T.A.S. (AKBNK.IS)
51.90
+2.02
+(4.05%)
At close: May 12 at 6:09:53 PM GMT+3
Currency in TRY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 51.35 | 52.35 | 50.85 | 51.90 | 51.90 | 117,215,443 |
| May 9, 2025 | 49.90 | 50.30 | 48.70 | 49.88 | 49.88 | 142,020,138 |
| May 8, 2025 | 49.94 | 50.40 | 49.46 | 49.90 | 49.90 | 45,378,543 |
| May 7, 2025 | 49.26 | 49.70 | 48.92 | 49.48 | 49.48 | 84,243,888 |
| May 6, 2025 | 48.58 | 50.10 | 48.58 | 49.26 | 49.26 | 109,155,346 |
| May 5, 2025 | 50.25 | 50.65 | 48.58 | 48.58 | 48.58 | 64,057,251 |
| May 2, 2025 | 48.82 | 49.76 | 48.64 | 49.50 | 49.50 | 76,343,374 |
| Apr 30, 2025 | 49.10 | 49.28 | 47.88 | 48.50 | 48.50 | 117,050,993 |
| Apr 29, 2025 | 49.38 | 49.74 | 48.74 | 48.94 | 48.94 | 90,830,204 |
| Apr 28, 2025 | 51.90 | 52.00 | 49.32 | 49.36 | 49.36 | 135,445,485 |
| Apr 25, 2025 | 53.60 | 53.70 | 51.50 | 51.50 | 51.50 | 105,000,684 |
| Apr 24, 2025 | 50.75 | 53.55 | 50.65 | 53.50 | 53.50 | 137,574,079 |
| Apr 22, 2025 | 50.10 | 50.65 | 49.86 | 50.40 | 50.40 | 94,162,055 |
| Apr 21, 2025 | 49.56 | 51.80 | 48.56 | 49.78 | 49.78 | 150,006,455 |
| Apr 18, 2025 | 51.45 | 51.55 | 49.48 | 49.54 | 49.54 | 101,035,688 |
| Apr 17, 2025 | 50.90 | 52.00 | 50.80 | 51.30 | 51.30 | 192,376,661 |
| Apr 16, 2025 | 50.30 | 51.15 | 49.72 | 50.55 | 50.55 | 130,823,493 |
| Apr 15, 2025 | 50.20 | 51.00 | 50.00 | 50.35 | 50.35 | 117,217,121 |
| Apr 14, 2025 | 50.40 | 51.10 | 50.00 | 50.10 | 50.10 | 85,256,100 |
| Apr 11, 2025 | 49.42 | 49.94 | 48.10 | 49.88 | 49.88 | 149,545,571 |
| Apr 10, 2025 | 52.00 | 52.25 | 49.40 | 49.40 | 49.40 | 119,834,868 |
| Apr 9, 2025 | 51.20 | 51.70 | 49.74 | 49.78 | 49.78 | 120,588,860 |
| Apr 8, 2025 | 53.20 | 53.20 | 51.60 | 51.95 | 51.95 | 105,625,239 |
| Apr 7, 2025 | 50.50 | 52.75 | 49.74 | 52.10 | 52.10 | 158,254,026 |
| Apr 4, 2025 | 52.55 | 52.85 | 51.40 | 52.25 | 52.25 | 109,948,487 |
| Apr 3, 2025 | 53.25 | 54.10 | 52.35 | 52.55 | 52.55 | 83,226,815 |
| Apr 2, 2025 | 52.00 | 53.45 | 51.40 | 52.85 | 52.85 | 119,712,929 |
| Mar 28, 2025 | 52.75 | 53.10 | 51.10 | 52.25 | 52.25 | 128,162,225 |
| Mar 27, 2025 | 54.60 | 54.90 | 52.30 | 52.80 | 52.80 | 137,011,552 |
| Mar 26, 2025 | 1.222 Dividend | |||||
| Mar 26, 2025 | 54.50 | 55.45 | 52.65 | 53.95 | 53.95 | 174,001,338 |
| Mar 25, 2025 | 56.00 | 57.65 | 53.95 | 56.00 | 54.78 | 327,099,500 |
| Mar 24, 2025 | 55.10 | 56.30 | 50.60 | 53.95 | 52.77 | 320,436,194 |
| Mar 21, 2025 | 59.05 | 59.35 | 53.75 | 53.75 | 52.58 | 216,452,516 |
| Mar 20, 2025 | 64.35 | 65.80 | 59.40 | 59.70 | 58.40 | 368,315,029 |
| Mar 19, 2025 | 68.00 | 68.95 | 65.95 | 65.95 | 64.51 | 108,314,114 |
| Mar 18, 2025 | 74.65 | 75.05 | 72.90 | 73.25 | 71.65 | 56,440,539 |
| Mar 17, 2025 | 75.10 | 76.20 | 73.95 | 75.10 | 73.46 | 68,606,367 |
| Mar 14, 2025 | 74.85 | 75.60 | 74.40 | 74.90 | 73.27 | 71,228,697 |
| Mar 13, 2025 | 73.80 | 75.45 | 73.50 | 74.80 | 73.17 | 65,910,258 |
| Mar 12, 2025 | 72.20 | 74.50 | 72.20 | 73.55 | 71.95 | 110,555,600 |
| Mar 11, 2025 | 74.05 | 74.10 | 71.40 | 71.90 | 70.33 | 73,305,987 |
| Mar 10, 2025 | 73.70 | 75.05 | 73.25 | 73.90 | 72.29 | 65,581,069 |
| Mar 7, 2025 | 73.35 | 74.60 | 72.85 | 73.75 | 72.14 | 81,465,821 |
| Mar 6, 2025 | 73.60 | 73.80 | 71.75 | 73.45 | 71.85 | 88,047,637 |
| Mar 5, 2025 | 73.20 | 74.50 | 71.15 | 73.10 | 71.50 | 152,425,896 |
| Mar 4, 2025 | 73.00 | 74.50 | 71.70 | 72.15 | 70.58 | 89,272,803 |
| Mar 3, 2025 | 68.25 | 74.00 | 68.20 | 73.00 | 71.41 | 189,115,602 |
| Feb 28, 2025 | 67.55 | 68.70 | 66.95 | 67.30 | 65.83 | 76,126,762 |
| Feb 27, 2025 | 67.20 | 68.70 | 67.05 | 67.80 | 66.32 | 64,519,911 |
| Feb 26, 2025 | 66.20 | 67.70 | 65.40 | 67.50 | 66.03 | 73,360,666 |
| Feb 25, 2025 | 64.90 | 66.35 | 64.45 | 66.15 | 64.71 | 96,236,948 |
| Feb 24, 2025 | 65.65 | 65.95 | 64.30 | 64.80 | 63.39 | 62,767,270 |
| Feb 21, 2025 | 65.65 | 66.40 | 63.85 | 64.80 | 63.39 | 95,491,578 |
| Feb 20, 2025 | 64.60 | 66.15 | 64.50 | 65.60 | 64.17 | 87,059,681 |
| Feb 19, 2025 | 65.15 | 65.85 | 64.10 | 64.30 | 62.90 | 87,123,352 |
| Feb 18, 2025 | 64.55 | 65.65 | 64.00 | 65.10 | 63.68 | 76,126,788 |
| Feb 17, 2025 | 64.90 | 65.10 | 63.95 | 64.50 | 63.09 | 72,150,044 |
| Feb 14, 2025 | 64.35 | 65.35 | 63.70 | 64.85 | 63.43 | 104,854,218 |
| Feb 13, 2025 | 63.45 | 64.50 | 62.80 | 64.05 | 62.65 | 113,560,016 |
| Feb 12, 2025 | 63.30 | 63.75 | 62.50 | 62.85 | 61.48 | 110,641,971 |
| Feb 11, 2025 | 62.75 | 63.65 | 62.60 | 63.20 | 61.82 | 89,657,621 |
| Feb 10, 2025 | 63.55 | 63.80 | 62.70 | 62.70 | 61.33 | 91,025,885 |
| Feb 7, 2025 | 64.30 | 64.40 | 62.20 | 63.50 | 62.11 | 167,653,441 |
| Feb 6, 2025 | 65.60 | 65.80 | 63.45 | 64.45 | 63.04 | 125,920,258 |
| Feb 5, 2025 | 65.80 | 66.20 | 63.85 | 64.90 | 63.48 | 85,561,138 |
| Feb 4, 2025 | 64.25 | 66.75 | 63.60 | 65.70 | 64.27 | 106,971,884 |
| Feb 3, 2025 | 64.05 | 64.65 | 61.60 | 63.80 | 62.41 | 126,671,721 |
| Jan 31, 2025 | 65.95 | 66.90 | 64.85 | 64.85 | 63.43 | 109,025,124 |
| Jan 30, 2025 | 66.20 | 66.55 | 65.40 | 65.50 | 64.07 | 61,541,114 |
| Jan 29, 2025 | 67.40 | 67.60 | 65.90 | 66.00 | 64.56 | 76,913,164 |
| Jan 28, 2025 | 66.70 | 67.20 | 66.25 | 67.10 | 65.64 | 94,405,944 |
| Jan 27, 2025 | 65.40 | 66.65 | 64.95 | 66.00 | 64.56 | 77,948,259 |
| Jan 24, 2025 | 68.20 | 68.30 | 66.20 | 66.45 | 65.00 | 75,476,621 |
| Jan 23, 2025 | 69.85 | 69.90 | 67.60 | 68.15 | 66.66 | 102,087,833 |
| Jan 22, 2025 | 68.60 | 69.70 | 68.35 | 69.60 | 68.08 | 106,457,903 |
| Jan 21, 2025 | 67.00 | 68.95 | 66.90 | 68.55 | 67.05 | 120,771,667 |
| Jan 20, 2025 | 66.85 | 67.15 | 65.25 | 67.15 | 65.68 | 77,100,736 |
| Jan 17, 2025 | 64.30 | 66.35 | 64.05 | 66.00 | 64.56 | 89,903,240 |
| Jan 16, 2025 | 64.40 | 64.60 | 62.55 | 64.15 | 62.75 | 107,524,559 |
| Jan 15, 2025 | 63.10 | 64.30 | 62.60 | 63.20 | 61.82 | 82,878,907 |
| Jan 14, 2025 | 63.30 | 64.80 | 62.45 | 63.00 | 61.63 | 131,704,649 |
| Jan 13, 2025 | 64.35 | 65.80 | 62.25 | 62.80 | 61.43 | 139,456,381 |
| Jan 10, 2025 | 65.95 | 66.15 | 63.75 | 64.40 | 62.99 | 64,530,319 |
| Jan 9, 2025 | 64.05 | 66.00 | 63.35 | 65.90 | 64.46 | 92,848,476 |
| Jan 8, 2025 | 64.80 | 65.05 | 63.20 | 63.60 | 62.21 | 103,420,103 |
| Jan 7, 2025 | 66.75 | 67.05 | 64.75 | 64.75 | 63.34 | 84,326,346 |
| Jan 6, 2025 | 66.35 | 67.25 | 66.10 | 66.80 | 65.34 | 76,614,473 |
| Jan 3, 2025 | 66.35 | 67.15 | 65.45 | 66.20 | 64.76 | 95,587,993 |
| Jan 2, 2025 | 65.45 | 67.10 | 64.55 | 66.20 | 64.76 | 117,926,984 |
| Dec 31, 2024 | 65.70 | 66.95 | 64.85 | 64.85 | 63.43 | 59,635,167 |
| Dec 30, 2024 | 66.25 | 66.85 | 65.65 | 65.65 | 64.22 | 34,533,981 |
| Dec 27, 2024 | 65.65 | 66.30 | 64.90 | 66.25 | 64.80 | 61,695,043 |
| Dec 26, 2024 | 65.60 | 67.65 | 65.00 | 65.65 | 64.22 | 149,601,641 |
| Dec 25, 2024 | 62.80 | 65.10 | 62.40 | 65.05 | 63.63 | 71,638,781 |
| Dec 24, 2024 | 59.20 | 60.45 | 58.95 | 60.25 | 58.94 | 41,096,970 |
| Dec 23, 2024 | 61.05 | 61.60 | 58.85 | 59.30 | 58.01 | 55,068,189 |
| Dec 20, 2024 | 61.75 | 61.75 | 60.30 | 60.70 | 59.38 | 50,837,700 |
| Dec 19, 2024 | 62.35 | 62.55 | 60.85 | 61.15 | 59.82 | 48,926,859 |
| Dec 18, 2024 | 62.65 | 64.30 | 62.55 | 62.90 | 61.53 | 62,942,592 |
| Dec 17, 2024 | 62.80 | 63.40 | 61.60 | 62.70 | 61.33 | 71,159,634 |
| Dec 16, 2024 | 63.75 | 64.15 | 62.70 | 62.70 | 61.33 | 47,291,787 |
| Dec 13, 2024 | 63.35 | 63.90 | 62.80 | 63.55 | 62.16 | 60,368,464 |
| Dec 12, 2024 | 63.85 | 64.65 | 63.25 | 63.65 | 62.26 | 86,612,458 |
| Dec 11, 2024 | 65.25 | 65.60 | 62.20 | 63.90 | 62.51 | 151,479,905 |
| Dec 10, 2024 | 66.35 | 66.70 | 64.95 | 65.15 | 63.73 | 51,082,303 |
| Dec 9, 2024 | 65.50 | 66.50 | 64.50 | 66.35 | 64.90 | 80,969,112 |
| Dec 6, 2024 | 65.70 | 66.05 | 64.70 | 65.30 | 63.88 | 124,670,921 |
| Dec 5, 2024 | 62.90 | 63.80 | 62.55 | 63.45 | 62.07 | 65,084,604 |
| Dec 4, 2024 | 63.60 | 63.90 | 62.15 | 62.75 | 61.38 | 65,767,237 |
| Dec 3, 2024 | 61.50 | 64.45 | 60.20 | 63.40 | 62.02 | 98,242,262 |
| Dec 2, 2024 | 60.55 | 61.25 | 59.65 | 61.00 | 59.67 | 61,113,513 |
| Nov 29, 2024 | 59.80 | 61.60 | 59.40 | 60.85 | 59.52 | 94,895,196 |
| Nov 28, 2024 | 59.50 | 60.45 | 59.25 | 59.70 | 58.40 | 64,810,548 |
| Nov 27, 2024 | 60.15 | 60.50 | 58.70 | 59.45 | 58.15 | 87,604,097 |
| Nov 26, 2024 | 59.65 | 60.30 | 58.75 | 59.20 | 57.91 | 82,554,580 |
| Nov 25, 2024 | 61.25 | 62.35 | 59.35 | 59.60 | 58.30 | 94,300,103 |
| Nov 22, 2024 | 56.90 | 60.80 | 56.70 | 60.60 | 59.28 | 138,626,137 |
| Nov 21, 2024 | 52.60 | 57.15 | 52.50 | 56.90 | 55.66 | 140,474,464 |
| Nov 20, 2024 | 53.80 | 54.25 | 52.00 | 52.20 | 51.06 | 82,952,575 |
| Nov 19, 2024 | 55.25 | 55.35 | 53.25 | 53.55 | 52.38 | 81,005,803 |
| Nov 18, 2024 | 55.05 | 55.65 | 54.35 | 55.05 | 53.85 | 64,130,862 |
| Nov 15, 2024 | 55.45 | 56.30 | 54.70 | 54.85 | 53.65 | 69,735,464 |
| Nov 14, 2024 | 54.25 | 55.70 | 53.85 | 55.40 | 54.19 | 88,119,040 |
| Nov 13, 2024 | 52.55 | 55.40 | 51.80 | 53.90 | 52.72 | 108,010,778 |
| Nov 12, 2024 | 52.40 | 53.40 | 52.25 | 53.00 | 51.84 | 71,434,916 |
| Nov 11, 2024 | 51.40 | 53.30 | 51.10 | 52.55 | 51.40 | 110,744,989 |
| Nov 8, 2024 | 48.40 | 52.05 | 48.04 | 51.20 | 50.08 | 137,637,546 |
| Nov 7, 2024 | 47.54 | 48.50 | 47.44 | 48.40 | 47.34 | 80,452,926 |
| Nov 6, 2024 | 46.54 | 47.98 | 46.24 | 47.46 | 46.42 | 100,567,230 |
| Nov 5, 2024 | 47.30 | 47.46 | 46.12 | 46.40 | 45.39 | 70,344,070 |
| Nov 4, 2024 | 49.70 | 49.78 | 46.68 | 46.96 | 45.94 | 105,181,392 |
| Nov 1, 2024 | 50.85 | 51.95 | 49.40 | 49.92 | 48.83 | 88,745,294 |
| Oct 31, 2024 | 51.05 | 51.50 | 50.30 | 50.60 | 49.50 | 71,978,732 |
| Oct 30, 2024 | 50.05 | 51.30 | 49.72 | 51.00 | 49.89 | 65,076,142 |
| Oct 28, 2024 | 50.05 | 50.35 | 49.82 | 49.96 | 48.87 | 16,412,608 |
| Oct 25, 2024 | 49.12 | 50.50 | 48.90 | 49.98 | 48.89 | 76,473,609 |
| Oct 24, 2024 | 49.38 | 50.50 | 49.32 | 49.68 | 48.60 | 52,616,959 |
| Oct 23, 2024 | 49.94 | 50.05 | 48.66 | 49.12 | 48.05 | 89,298,906 |
| Oct 22, 2024 | 48.54 | 50.60 | 48.22 | 49.90 | 48.81 | 99,981,947 |
| Oct 21, 2024 | 50.30 | 50.55 | 48.34 | 48.46 | 47.40 | 75,933,397 |
| Oct 18, 2024 | 53.35 | 53.55 | 49.92 | 50.15 | 49.06 | 84,785,647 |
| Oct 17, 2024 | 54.40 | 54.90 | 53.10 | 53.25 | 52.09 | 85,709,089 |
| Oct 16, 2024 | 54.20 | 54.75 | 53.05 | 54.50 | 53.31 | 73,785,505 |
| Oct 15, 2024 | 53.95 | 54.75 | 52.80 | 54.35 | 53.16 | 88,715,885 |
| Oct 14, 2024 | 55.70 | 56.65 | 53.55 | 53.90 | 52.72 | 62,964,899 |
| Oct 11, 2024 | 55.85 | 57.30 | 55.05 | 55.55 | 54.34 | 64,292,186 |
| Oct 10, 2024 | 57.10 | 57.55 | 55.40 | 55.75 | 54.53 | 53,590,589 |
| Oct 9, 2024 | 56.05 | 57.20 | 54.05 | 57.20 | 55.95 | 70,533,210 |
| Oct 8, 2024 | 55.60 | 57.30 | 54.90 | 56.05 | 54.83 | 72,150,471 |
| Oct 7, 2024 | 54.55 | 56.00 | 54.15 | 55.65 | 54.44 | 71,560,335 |
| Oct 4, 2024 | 52.15 | 54.60 | 51.35 | 54.35 | 53.16 | 78,835,934 |
| Oct 3, 2024 | 53.00 | 53.70 | 50.60 | 51.55 | 50.43 | 90,545,860 |
| Oct 2, 2024 | 57.50 | 57.75 | 52.85 | 52.85 | 51.70 | 88,773,741 |
| Oct 1, 2024 | 61.65 | 62.00 | 57.65 | 57.65 | 56.39 | 77,832,577 |
| Sep 30, 2024 | 63.35 | 63.55 | 61.20 | 61.60 | 60.26 | 51,038,604 |
| Sep 27, 2024 | 63.35 | 63.85 | 62.10 | 63.55 | 62.16 | 50,044,983 |
| Sep 26, 2024 | 64.50 | 65.10 | 62.80 | 63.10 | 61.72 | 74,452,040 |
| Sep 25, 2024 | 63.75 | 64.70 | 63.10 | 63.90 | 62.51 | 67,382,533 |
| Sep 24, 2024 | 61.35 | 64.85 | 61.05 | 63.85 | 62.46 | 80,820,830 |
| Sep 23, 2024 | 60.70 | 61.70 | 60.70 | 61.25 | 59.91 | 51,143,695 |
| Sep 20, 2024 | 61.40 | 61.50 | 60.10 | 60.15 | 58.84 | 46,349,837 |
| Sep 19, 2024 | 59.40 | 61.85 | 59.30 | 61.35 | 60.01 | 69,509,928 |
| Sep 18, 2024 | 57.80 | 59.40 | 57.65 | 58.55 | 57.27 | 50,251,166 |
| Sep 17, 2024 | 56.45 | 58.35 | 56.25 | 57.85 | 56.59 | 63,758,565 |
| Sep 16, 2024 | 56.60 | 56.90 | 55.25 | 56.20 | 54.97 | 56,443,913 |
| Sep 13, 2024 | 56.70 | 57.15 | 55.50 | 56.60 | 55.36 | 60,916,326 |
| Sep 12, 2024 | 56.05 | 56.95 | 54.50 | 56.80 | 55.56 | 65,586,230 |
| Sep 11, 2024 | 56.15 | 57.40 | 55.30 | 55.30 | 54.09 | 75,066,706 |
| Sep 10, 2024 | 58.35 | 58.50 | 55.70 | 56.45 | 55.22 | 83,896,955 |
| Sep 9, 2024 | 59.20 | 59.55 | 57.85 | 58.05 | 56.78 | 41,425,629 |
| Sep 6, 2024 | 60.65 | 61.15 | 59.60 | 59.65 | 58.35 | 47,969,697 |
| Sep 5, 2024 | 61.65 | 61.90 | 59.75 | 60.60 | 59.28 | 73,000,159 |
| Sep 4, 2024 | 60.10 | 61.30 | 60.00 | 61.10 | 59.77 | 52,460,289 |
| Sep 3, 2024 | 61.45 | 62.00 | 60.25 | 60.95 | 59.62 | 39,817,678 |
| Sep 2, 2024 | 58.70 | 61.45 | 58.65 | 61.45 | 60.11 | 65,892,355 |
| Aug 29, 2024 | 58.55 | 59.40 | 57.55 | 58.30 | 57.03 | 59,991,782 |
| Aug 28, 2024 | 59.15 | 59.35 | 58.10 | 58.70 | 57.42 | 44,035,968 |
| Aug 27, 2024 | 58.55 | 59.40 | 57.70 | 59.10 | 57.81 | 50,349,618 |
| Aug 26, 2024 | 58.65 | 59.65 | 57.85 | 58.50 | 57.22 | 52,432,516 |
| Aug 23, 2024 | 59.50 | 59.90 | 57.35 | 58.10 | 56.83 | 45,431,014 |
| Aug 22, 2024 | 59.55 | 61.30 | 58.60 | 59.55 | 58.25 | 77,072,601 |
| Aug 21, 2024 | 59.80 | 60.65 | 59.10 | 59.15 | 57.86 | 44,932,974 |
| Aug 20, 2024 | 59.95 | 60.85 | 59.15 | 59.90 | 58.59 | 53,769,284 |
| Aug 19, 2024 | 57.10 | 60.40 | 56.50 | 60.25 | 58.94 | 62,201,951 |
| Aug 16, 2024 | 58.55 | 58.95 | 56.80 | 56.85 | 55.61 | 38,230,994 |
| Aug 15, 2024 | 57.00 | 58.60 | 56.25 | 58.35 | 57.08 | 59,873,682 |
| Aug 14, 2024 | 56.00 | 56.90 | 55.45 | 56.20 | 54.97 | 43,279,756 |
| Aug 13, 2024 | 54.25 | 55.75 | 53.50 | 55.75 | 54.53 | 42,431,039 |
| Aug 12, 2024 | 53.40 | 54.90 | 53.05 | 54.20 | 53.02 | 53,996,642 |
| Aug 9, 2024 | 56.40 | 57.00 | 52.85 | 52.95 | 51.79 | 69,362,597 |
| Aug 8, 2024 | 55.60 | 56.65 | 55.30 | 55.85 | 54.63 | 54,436,167 |
| Aug 7, 2024 | 56.30 | 57.00 | 54.95 | 55.70 | 54.48 | 53,241,220 |
| Aug 6, 2024 | 58.60 | 58.95 | 55.65 | 55.65 | 54.44 | 66,017,767 |
| Aug 5, 2024 | 56.00 | 58.45 | 54.65 | 56.90 | 55.66 | 78,640,333 |
| Aug 2, 2024 | 62.00 | 62.35 | 59.70 | 60.20 | 58.89 | 51,224,390 |
| Aug 1, 2024 | 62.90 | 64.85 | 62.85 | 63.20 | 61.82 | 60,901,951 |
| Jul 31, 2024 | 62.70 | 63.55 | 61.45 | 61.90 | 60.55 | 66,376,579 |
| Jul 30, 2024 | 64.50 | 65.00 | 62.50 | 62.75 | 61.38 | 58,543,749 |
| Jul 29, 2024 | 64.70 | 66.70 | 64.50 | 64.65 | 63.24 | 48,235,005 |
| Jul 26, 2024 | 65.75 | 66.50 | 64.95 | 65.65 | 64.22 | 50,467,104 |
| Jul 25, 2024 | 67.45 | 68.15 | 65.05 | 65.55 | 64.12 | 57,750,429 |
| Jul 24, 2024 | 69.20 | 69.30 | 67.50 | 67.50 | 66.03 | 46,627,121 |
| Jul 23, 2024 | 69.30 | 70.60 | 66.70 | 69.30 | 67.79 | 79,986,526 |
| Jul 22, 2024 | 68.90 | 70.55 | 67.75 | 69.30 | 67.79 | 60,858,236 |
| Jul 19, 2024 | 68.00 | 69.65 | 67.55 | 68.75 | 67.25 | 64,526,495 |
| Jul 18, 2024 | 68.30 | 69.15 | 67.30 | 68.20 | 66.71 | 68,522,741 |
| Jul 17, 2024 | 68.40 | 68.50 | 66.30 | 67.85 | 66.37 | 71,919,040 |
| Jul 16, 2024 | 67.15 | 69.20 | 66.75 | 68.30 | 66.81 | 68,267,334 |
| Jul 12, 2024 | 66.70 | 67.90 | 66.10 | 66.70 | 65.24 | 61,965,944 |
| Jul 11, 2024 | 65.00 | 67.35 | 64.60 | 66.70 | 65.24 | 72,253,346 |
| Jul 10, 2024 | 64.70 | 64.90 | 62.55 | 64.00 | 62.60 | 68,851,483 |
| Jul 9, 2024 | 67.85 | 67.90 | 64.50 | 64.60 | 63.19 | 52,290,314 |
| Jul 8, 2024 | 67.05 | 68.50 | 66.60 | 67.70 | 66.22 | 48,655,310 |
| Jul 5, 2024 | 67.45 | 68.10 | 65.95 | 66.75 | 65.29 | 40,181,508 |
| Jul 4, 2024 | 66.20 | 68.30 | 65.60 | 67.25 | 65.78 | 63,807,973 |
| Jul 3, 2024 | 63.05 | 66.30 | 62.70 | 66.25 | 64.80 | 83,985,701 |
| Jul 2, 2024 | 62.25 | 62.70 | 61.20 | 62.70 | 61.33 | 53,669,684 |
| Jul 1, 2024 | 64.70 | 64.80 | 60.85 | 61.95 | 60.60 | 60,193,096 |
| Jun 28, 2024 | 67.30 | 68.15 | 63.95 | 64.05 | 62.65 | 93,609,366 |
| Jun 27, 2024 | 65.15 | 67.35 | 65.15 | 66.85 | 65.39 | 67,130,054 |
| Jun 26, 2024 | 65.15 | 65.50 | 64.30 | 64.80 | 63.39 | 44,844,351 |
| Jun 25, 2024 | 67.30 | 68.05 | 65.20 | 65.20 | 63.78 | 72,232,460 |
| Jun 24, 2024 | 65.90 | 67.15 | 65.20 | 67.15 | 65.68 | 48,584,363 |
| Jun 21, 2024 | 63.75 | 66.60 | 63.35 | 66.00 | 64.56 | 78,091,355 |
| Jun 20, 2024 | 61.95 | 63.80 | 61.55 | 63.80 | 62.41 | 73,779,357 |
| Jun 14, 2024 | 62.70 | 63.10 | 60.70 | 61.10 | 59.77 | 77,088,933 |
| Jun 13, 2024 | 63.05 | 64.00 | 61.50 | 61.50 | 60.16 | 73,408,060 |
| Jun 12, 2024 | 60.65 | 62.90 | 60.20 | 62.20 | 60.84 | 56,287,276 |
| Jun 11, 2024 | 59.40 | 61.60 | 59.20 | 60.60 | 59.28 | 83,153,037 |
| Jun 10, 2024 | 59.00 | 60.35 | 58.20 | 59.45 | 58.15 | 61,061,868 |
| Jun 7, 2024 | 61.35 | 61.45 | 59.15 | 59.30 | 58.01 | 56,386,822 |
| Jun 6, 2024 | 62.65 | 62.95 | 60.80 | 61.15 | 59.82 | 58,237,476 |
| Jun 5, 2024 | 64.05 | 65.05 | 62.10 | 62.35 | 60.99 | 79,136,641 |
| Jun 4, 2024 | 66.80 | 67.40 | 63.50 | 63.50 | 62.11 | 57,120,992 |
| Jun 3, 2024 | 66.45 | 67.40 | 64.60 | 66.80 | 65.34 | 64,050,347 |
| May 31, 2024 | 65.80 | 68.80 | 63.80 | 66.40 | 64.95 | 125,307,179 |
| May 30, 2024 | 66.40 | 67.35 | 64.80 | 65.70 | 64.27 | 72,102,523 |
| May 29, 2024 | 69.80 | 69.80 | 66.00 | 66.00 | 64.56 | 59,905,929 |
| May 28, 2024 | 68.00 | 69.90 | 67.35 | 69.80 | 68.28 | 60,706,165 |
| May 27, 2024 | 66.70 | 68.00 | 65.40 | 68.00 | 66.52 | 48,715,024 |
| May 24, 2024 | 66.55 | 67.80 | 65.80 | 66.50 | 65.05 | 57,836,631 |
| May 23, 2024 | 66.25 | 68.90 | 66.10 | 66.55 | 65.10 | 88,163,245 |
| May 22, 2024 | 67.20 | 68.50 | 64.15 | 66.25 | 64.80 | 128,164,280 |
| May 21, 2024 | 64.60 | 70.75 | 64.45 | 67.35 | 65.88 | 237,249,387 |
| May 20, 2024 | 62.90 | 65.25 | 62.40 | 64.50 | 63.09 | 78,966,570 |
| May 17, 2024 | 59.35 | 63.05 | 59.00 | 62.90 | 61.53 | 109,988,406 |
| May 16, 2024 | 57.30 | 59.15 | 56.80 | 59.15 | 57.86 | 90,178,002 |
| May 15, 2024 | 57.30 | 58.70 | 56.00 | 57.20 | 55.95 | 84,317,874 |
| May 14, 2024 | 57.55 | 57.95 | 56.35 | 57.50 | 56.25 | 109,276,197 |
| May 13, 2024 | 58.15 | 58.25 | 55.85 | 56.00 | 54.78 | 97,974,456 |
Related Tickers
SAHOL.IS Haci Ömer Sabanci Holding A.S.
79.50
+7.29%
GARAN.IS Turkiye Garanti Bankasi A.S.
106.40
+5.14%
YKBNK.IS Yapi ve Kredi Bankasi A.S.
25.00
+3.39%
VAKBN.IS Türkiye Vakiflar Bankasi Türk Anonim Ortakligi
23.48
+4.36%
HALKB.IS Türkiye Halk Bankasi A.S.
21.94
+8.29%
ISCTR.IS Türkiye Is Bankasi A.S.
10.81
+4.85%
GBKB.F Turkiye Garanti Bankasi AS
2.3400
+3.54%
OTPBF OTP Bank Nyrt.
50.00
0.00%
SPOL.OL SpareBank 1 Østlandet
176.44
+0.38%
JDOPA.AX Judo Capital Holdings Limited
111.00
+0.65%