Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Akbank T.A.S. (AKBTY)

2.5900
-0.1000
(-3.72%)
At close: May 7 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20252.73002.73002.52002.59002.59006,800
May 6, 20252.66002.66002.52002.52002.520067,700
May 5, 20252.51002.70002.51002.69002.690062,800
May 2, 20252.60002.67002.51002.63002.630012,500
May 1, 20252.60002.69002.56002.56002.56009,500
Apr 30, 20252.52002.64002.47002.64002.640051,600
Apr 29, 20252.60002.69002.50002.50002.500011,600
Apr 28, 20252.67002.84002.58002.60002.600034,800
Apr 25, 20252.85002.85002.55002.55002.55005,500
Apr 24, 20252.70002.79002.61002.72002.720012,300
Apr 23, 20252.76002.76002.55002.55002.550023,800
Apr 22, 20252.70002.70002.55002.63002.63006,000
Apr 21, 20252.73002.76002.45002.48002.4800201,900
Apr 17, 20252.59002.67002.49002.49002.49009,400
Apr 16, 20252.85002.85002.51002.67002.670019,800
Apr 15, 20252.68002.80002.57002.80002.800010,100
Apr 14, 20252.55002.66002.49002.58002.5800216,100
Apr 11, 20252.59002.66002.51002.63002.630037,400
Apr 10, 20252.70002.70002.50002.58002.580017,300
Apr 9, 20252.69002.82002.51002.78002.780044,200
Apr 8, 20252.77002.77002.63002.63002.630013,900
Apr 7, 20252.55002.95002.55002.91002.910029,400
Apr 4, 20252.85002.85002.55002.57002.570097,100
Apr 3, 20252.86002.97002.68002.74002.740020,100
Apr 2, 20252.66002.85002.66002.77002.7700123,900
Apr 1, 20252.80002.85002.75002.83002.830026,000
Mar 31, 20252.79003.01002.65003.01003.010030,100
Mar 28, 20252.86002.95002.75002.95002.950014,800
Mar 27, 2025 0.067 Dividend
Mar 27, 20252.94003.02002.79002.82002.8200122,400
Mar 26, 20253.00003.05002.93002.96002.8930395,200
Mar 25, 20252.98003.15002.86002.93002.863774,800
Mar 24, 20252.85002.98002.79002.89002.824636,500
Mar 21, 20253.05003.05002.72002.85002.7855101,500
Mar 20, 20253.30003.35003.12003.13003.059227,300
Mar 19, 20253.65003.65003.20003.54003.4599236,000
Mar 18, 20254.05004.22004.03004.22004.12458,600
Mar 17, 20254.20004.25003.97004.01003.91929,300
Mar 14, 20254.14004.14003.94004.14004.04636,200
Mar 13, 20254.18004.18004.05004.16004.06589,400
Mar 12, 20254.12004.16003.97004.07003.977910,900
Mar 11, 20254.00004.17003.95004.01003.919215,400
Mar 10, 20254.16004.16003.72003.87003.782413,500
Mar 7, 20254.04004.24003.91004.12004.02679,800
Mar 6, 20254.00004.10004.00004.08003.987673,400
Mar 5, 20254.02004.19004.00004.19004.095242,400
Mar 4, 20254.01004.06003.89004.06003.968162,400
Mar 3, 20254.00004.00003.90003.98003.8899503,300
Feb 28, 20253.71003.76003.60003.69003.606578,200
Feb 27, 20253.68003.72003.65003.65003.56744,600
Feb 26, 20253.68003.68003.61003.66003.57728,400
Feb 25, 20253.55003.63003.55003.62003.53813,600
Feb 24, 20253.45003.64003.44003.44003.362121,700
Feb 21, 20253.55003.63003.41003.41003.33283,300
Feb 20, 20253.55003.68003.53003.63003.54783,800
Feb 19, 20253.55003.70003.43003.48003.40125,500
Feb 18, 20253.36003.60003.36003.60003.51857,800
Feb 14, 20253.71003.71003.49003.50003.42085,500
Feb 13, 20253.52003.67003.51003.54003.45991,500
Feb 12, 20253.45003.60003.45003.60003.51851,700
Feb 11, 20253.51003.65003.40003.49003.41104,400
Feb 10, 20253.50003.59003.36003.36003.28397,900
Feb 7, 20253.54003.64003.38003.54003.45993,300
Feb 6, 20253.48003.67003.48003.67003.58699,400
Feb 5, 20253.62003.62003.43003.43003.35241,100
Feb 4, 20253.74003.74003.50003.62003.53817,700
Feb 3, 20253.55003.70003.52003.55003.46964,400
Jan 31, 20253.65003.82003.52003.52003.440311,200
Jan 30, 20253.67003.83003.62003.62003.538111,200
Jan 29, 20253.58003.84003.58003.84003.753111,700
Jan 28, 20253.79003.79003.66003.75003.665116,000
Jan 27, 20253.89003.90003.50003.60003.518510,800
Jan 24, 20253.78003.91003.67003.79003.704213,700
Jan 23, 20253.81004.00003.73003.82003.733534,400
Jan 22, 20253.90003.90003.77003.90003.81175,800
Jan 21, 20253.85003.90003.80003.89003.801924,200
Jan 17, 20253.76003.76003.64003.66003.577211,300
Jan 16, 20253.45003.66003.45003.64003.557623,500
Jan 15, 20253.61003.72003.47003.60003.51855,800
Jan 14, 20253.59003.69003.50003.50003.42087,000
Jan 13, 20253.57003.69003.45003.68003.59679,700
Jan 10, 20253.73003.73003.71003.71003.62604,100
Jan 8, 20253.54003.75003.42003.65003.56748,900
Jan 7, 20253.73003.80003.65003.80003.714010,200
Jan 6, 20253.72003.89003.61003.89003.801915,100
Jan 3, 20253.67003.78003.67003.78003.69448,200
Jan 2, 20253.62003.78003.62003.65003.567432,000
Dec 31, 20243.63003.82003.62003.74003.65539,400
Dec 30, 20243.65003.73003.51003.73003.645636,400
Dec 27, 20243.68003.75003.68003.70003.616314,400
Dec 26, 20243.66003.68003.63003.66003.577228,000
Dec 24, 20243.55003.55003.33003.55003.469615,800
Dec 23, 20243.45003.53003.30003.37003.293741,800
Dec 20, 20243.32003.59003.32003.59003.50879,300
Dec 19, 20243.47003.57003.47003.50003.420840,400
Dec 18, 20243.55003.61003.50003.52003.44036,700
Dec 17, 20243.62003.73003.34003.67003.586917,300
Dec 16, 20243.45003.65003.45003.52003.440326,100
Dec 13, 20243.60003.69003.52003.54003.459923,200
Dec 12, 20243.68003.70003.65003.70003.61634,200
Dec 11, 20243.58003.78003.55003.65003.567411,400
Dec 10, 20243.70003.79003.61003.72003.635810,200
Dec 9, 20243.75003.75003.70003.74003.655342,300
Dec 6, 20243.73003.75003.65003.70003.616329,500
Dec 5, 20243.55003.70003.55003.60003.518520,900
Dec 4, 20243.61003.61003.55003.55003.469646,000
Dec 3, 20243.60003.66003.59003.59003.508743,800
Dec 2, 20243.50003.60003.40003.51003.430619,400
Nov 29, 20243.45003.49003.45003.46003.381720,300
Nov 27, 20243.35003.43003.32003.37003.29377,500
Nov 26, 20243.42003.43003.40003.42003.342648,500
Nov 25, 20243.54003.54003.39003.42003.34269,500
Nov 22, 20243.42003.50003.42003.46003.381736,900
Nov 21, 20243.33003.33003.21003.28003.205838,500
Nov 20, 20243.14003.17003.04003.07003.000520,900
Nov 19, 20243.15003.30003.15003.18003.10804,500
Nov 18, 20243.05003.29003.05003.22003.147136,300
Nov 15, 20243.23003.34003.11003.34003.264428,600
Nov 14, 20243.11003.40003.06003.13003.059238,700
Nov 13, 20243.00003.15003.00003.15003.078720,900
Nov 12, 20243.09003.23002.95003.10003.029813,400
Nov 11, 20243.08003.10003.01003.02002.951616,000
Nov 8, 20242.80002.95002.76002.90002.834473,200
Nov 7, 20242.96002.96002.73002.85002.785511,400
Nov 6, 20242.98003.00002.82002.82002.75628,500
Nov 5, 20242.55002.89002.55002.69002.629122,900
Nov 4, 20242.80002.90002.67002.80002.736620,900
Nov 1, 20242.98003.09002.90003.09003.020125,500
Oct 31, 20243.04003.11002.85002.98002.91259,100
Oct 30, 20243.11003.11002.83002.85002.78559,000
Oct 29, 20242.82003.12002.82003.12003.0494107,400
Oct 28, 20243.01003.18002.94003.18003.108011,900
Oct 25, 20242.79003.04002.76003.01002.941918,000
Oct 24, 20242.88003.02002.88002.95002.88327,400
Oct 23, 20242.75003.05002.65003.05002.981034,000
Oct 22, 20242.80003.04002.80002.91002.84413,700
Oct 21, 20243.00003.00002.85002.90002.834429,000
Oct 18, 20243.05003.05002.96003.02002.951633,200
Oct 17, 20243.18003.18003.03003.17003.0982311,300
Oct 16, 20243.25003.25003.08003.13003.059217,000
Oct 15, 20243.18003.27003.15003.22003.147112,100
Oct 14, 20243.20003.31003.07003.07003.000517,000
Oct 11, 20243.22003.30003.18003.23003.156915,100
Oct 10, 20243.05003.32003.05003.15003.07878,800
Oct 9, 20243.33003.40003.12003.12003.04949,700
Oct 8, 20243.20003.30003.12003.16003.08858,400
Oct 7, 20243.45003.45003.24003.25003.176421,700
Oct 4, 20242.95003.18002.95003.18003.10807,400
Oct 3, 20243.10003.10002.93003.01002.941915,600
Oct 2, 20243.25003.31003.11003.12003.049442,100
Oct 1, 20243.70003.70003.28003.33003.254630,100
Sep 30, 20243.56003.70003.56003.60003.518513,200
Sep 27, 20243.55003.66003.55003.63003.5478314,200
Sep 26, 20243.69003.75003.56003.65003.567438,100
Sep 25, 20243.64003.72003.63003.66003.577249,500
Sep 24, 20243.57003.69003.57003.65003.567415,800
Sep 23, 20243.71003.71003.54003.57003.489218,600
Sep 20, 20243.70003.70003.43003.54003.45997,900
Sep 19, 20243.52003.55003.51003.53003.450135,200
Sep 18, 20243.40003.45003.30003.30003.2253235,900
Sep 17, 20243.41003.49003.41003.41003.33286,300
Sep 16, 20243.41003.41003.26003.30003.2253346,400
Sep 13, 20243.27003.50003.27003.50003.42088,000
Sep 12, 20243.43003.47003.35003.47003.391517,300
Sep 11, 20243.37003.40003.22003.27003.19603,100
Sep 10, 20243.45003.45003.28003.38003.30358,000
Sep 9, 20243.57003.58003.46003.50003.42086,600
Sep 6, 20243.75003.78003.55003.70003.61634,300
Sep 5, 20243.69003.69003.57003.57003.4892124,300
Sep 4, 20243.74003.74003.46003.46003.381751,000
Sep 3, 20243.59003.61003.47003.57003.489228,400
Aug 30, 20243.46003.58003.34003.47003.391514,800
Aug 29, 20243.45003.51003.33003.40003.32301,800
Aug 28, 20243.40003.40003.35003.40003.32308,000
Aug 27, 20243.57003.57003.39003.41003.332814,800
Aug 26, 20243.50003.52003.40003.40003.32309,900
Aug 23, 20243.36003.47003.34003.47003.39152,300
Aug 22, 20243.65003.65003.47003.56003.47946,700
Aug 21, 20243.61003.61003.55003.55003.46963,000
Aug 20, 20243.55003.60003.45003.55003.46961,300
Aug 19, 20243.49003.61003.46003.50003.42087,100
Aug 16, 20243.45003.45003.35003.41003.33288,100
Aug 15, 20243.41003.43003.40003.42003.342617,500
Aug 14, 20243.27003.41003.27003.41003.33282,300
Aug 13, 20243.16003.41003.16003.29003.215521,400
Aug 12, 20243.17003.35003.16003.26003.186220,500
Aug 9, 20243.10003.35003.10003.18003.108030,200
Aug 8, 20243.32003.39003.30003.39003.313358,000
Aug 7, 20243.33003.45003.31003.45003.371931,000
Aug 6, 20243.28003.46003.28003.46003.381732,000
Aug 5, 20243.33003.55003.33003.40003.323037,300
Aug 2, 20243.79003.79003.59003.70003.616311,900
Aug 1, 20243.92003.93003.80003.80003.714012,100
Jul 31, 20243.65003.77003.65003.73003.645630,200
Jul 30, 20243.82003.82003.74003.76003.67499,900
Jul 29, 20244.24004.24003.82003.95003.860618,600
Jul 26, 20244.07004.25004.07004.25004.15385,200
Jul 25, 20244.00004.10003.96004.03003.93889,800
Jul 24, 20244.24004.24004.05004.21004.11475,100
Jul 23, 20244.39004.39004.16004.25004.153824,000
Jul 22, 20244.20004.46004.20004.24004.144012,700
Jul 19, 20244.11004.18004.10004.14004.046326,400
Jul 18, 20244.13004.13004.11004.11004.01704,600
Jul 17, 20244.00004.20004.00004.13004.03653,800
Jul 16, 20244.12004.20004.05004.20004.104950,600
Jul 15, 20244.20004.20003.98004.20004.10495,300
Jul 12, 20243.96004.19003.96004.07003.97792,600
Jul 11, 20244.02004.11004.00004.10004.007228,200
Jul 10, 20243.96004.00003.91004.00003.90956,100
Jul 9, 20244.10004.10004.00004.03003.938810,700
Jul 8, 20244.19004.20004.13004.17004.07569,600
Jul 5, 20244.10004.19004.07004.19004.09525,700
Jul 3, 20244.19004.19004.00004.11004.017052,200
Jul 2, 20243.90004.05003.80003.90003.81175,900
Jul 1, 20243.85003.85003.74003.75003.66516,700
Jun 28, 20244.06004.17003.87003.88003.79227,100
Jun 27, 20244.08004.09004.03004.08003.987611,100
Jun 26, 20243.94004.05003.87003.87003.78242,800
Jun 25, 20244.06004.10003.88004.05003.958378,400
Jun 24, 20243.96004.11003.94004.10004.007221,500
Jun 21, 20243.96004.08003.92003.98003.889953,600
Jun 20, 20243.75003.89003.75003.84003.753114,600
Jun 18, 20243.72003.75003.68003.68003.596711,800
Jun 17, 20243.76003.83003.65003.69003.606514,300
Jun 14, 20243.78003.79003.75003.78003.694411,400
Jun 13, 20243.88003.88003.80003.86003.772680,400
Jun 12, 20243.83003.89003.83003.89003.80197,900
Jun 11, 20243.77003.79003.68003.74003.65534,900
Jun 10, 20243.61003.70003.61003.66003.57727,600
Jun 7, 20243.67003.68003.63003.68003.59672,600
Jun 6, 20243.73003.82003.71003.78003.69445,100
Jun 5, 20243.81003.90003.81003.85003.76295,500
Jun 4, 20244.05004.05003.90003.96003.87043,300
Jun 3, 20244.16004.25003.99004.02003.92907,500
May 31, 20243.90004.23003.90004.22004.124598,300
May 30, 20244.08004.10003.97004.10004.007211,400
May 29, 20244.25004.25004.08004.17004.07564,100
May 28, 20244.23004.30004.23004.25004.153863,600
May 24, 20244.18004.18004.08004.09003.99743,500
May 23, 20244.10004.17004.06004.06003.968118,500
May 22, 20244.13004.13004.00004.06003.96817,400
May 21, 20244.22004.27004.10004.10004.007242,000
May 20, 20243.93004.10003.93004.08003.987610,700
May 17, 20243.85003.90003.81003.89003.801943,700
May 16, 20243.66003.66003.55003.63003.547821,200
May 15, 20243.63003.70003.55003.55003.46969,200
May 14, 20243.52003.76003.50003.76003.674922,200
May 13, 20243.48003.59003.41003.51003.430620,500
May 10, 20243.68003.68003.62003.66003.57721,759,400
May 9, 20243.65003.78003.57003.78003.6944903,000
May 8, 20243.72003.72003.68003.68003.59671,600

Related Tickers

TKYVY Türkiye Vakiflar Bankasi Türk Anonim Ortakligi
6.30
0.00%
 
BKRIF Bank of Ireland Group plc
12.08
-0.17%
 
PBCRY PT Bank Central Asia Tbk
13.92
-1.42%
 
PPERY PT Bank Mandiri (Persero) Tbk
11.81
-1.75%
 
BKEAY The Bank of East Asia, Limited
1.3600
0.00%
 
BKRKF PT Bank Rakyat Indonesia (Persero) Tbk
0.2400
0.00%
 
BKRKY PT Bank Rakyat Indonesia (Persero) Tbk
11.79
+0.34%
 
TKGBY Turkiye Garanti Bankasi A.S.
2.6000
-3.35%
 
BKEAF The Bank of East Asia, Limited
1.2300
0.00%
 
ALBKY Alpha Services and Holdings S.A.
0.6000
-0.05%