Akbank T.A.S. (IST:AKBNK)
Turkey · Delayed Price · Currency is TRY 66.95
+0.20 (0.30%)
Aug 6, 2025, 3:45 PM GMT+3
Akbank T.A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 67.10 | 67.25 | 66.40 | 66.75 | 66.75 | -0.15% | 62,078,606 |
| Aug 4, 2025 | 67.05 | 69.05 | 66.85 | 66.85 | 66.85 | 0.45% | 119,780,173 |
| Aug 1, 2025 | 67.45 | 67.55 | 66.15 | 66.55 | 66.55 | -1.41% | 67,032,652 |
| Jul 31, 2025 | 67.50 | 68.20 | 67.20 | 67.50 | 67.50 | 0.45% | 65,151,987 |
| Jul 30, 2025 | 66.90 | 67.75 | 66.70 | 67.20 | 67.20 | 0.07% | 87,762,619 |
| Jul 29, 2025 | 67.15 | 68.10 | 67.10 | 67.15 | 67.15 | - | 42,197,495 |
| Jul 28, 2025 | 68.50 | 68.65 | 67.00 | 67.15 | 67.15 | -1.25% | 43,729,270 |
| Jul 25, 2025 | 68.15 | 68.35 | 67.50 | 68.00 | 68.00 | -0.29% | 47,837,585 |
| Jul 24, 2025 | 68.00 | 69.75 | 67.40 | 68.20 | 68.20 | 0.96% | 133,795,924 |
| Jul 23, 2025 | 67.80 | 68.05 | 66.80 | 67.55 | 67.55 | -0.07% | 65,856,876 |
| Jul 22, 2025 | 68.60 | 68.90 | 67.60 | 67.60 | 67.60 | -1.46% | 71,079,028 |
| Jul 21, 2025 | 67.60 | 69.15 | 67.55 | 68.60 | 68.60 | 1.93% | 81,161,207 |
| Jul 18, 2025 | 68.00 | 68.20 | 67.15 | 67.30 | 67.30 | -0.81% | 55,596,842 |
| Jul 17, 2025 | 66.15 | 68.05 | 65.85 | 67.85 | 67.85 | 3.67% | 94,074,629 |
| Jul 16, 2025 | 66.70 | 67.30 | 64.05 | 65.45 | 65.45 | -2.17% | 100,313,981 |
| Jul 14, 2025 | 69.60 | 69.70 | 66.85 | 66.90 | 66.90 | -4.09% | 89,913,681 |
| Jul 11, 2025 | 70.85 | 71.55 | 69.00 | 69.75 | 69.75 | -0.85% | 85,433,702 |
| Jul 10, 2025 | 70.45 | 71.00 | 69.95 | 70.35 | 70.35 | 1.52% | 76,512,950 |
| Jul 9, 2025 | 67.60 | 69.40 | 67.20 | 69.30 | 69.30 | 2.36% | 87,400,206 |
| Jul 8, 2025 | 68.50 | 68.80 | 66.35 | 67.70 | 67.70 | -0.37% | 119,840,078 |
| Jul 7, 2025 | 68.25 | 69.40 | 67.85 | 67.95 | 67.95 | -2.51% | 84,094,277 |
| Jul 4, 2025 | 68.80 | 69.70 | 67.90 | 69.70 | 69.70 | 1.31% | 75,863,328 |
| Jul 3, 2025 | 70.70 | 72.15 | 68.30 | 68.80 | 68.80 | -0.51% | 108,444,178 |
| Jul 2, 2025 | 68.30 | 70.05 | 68.05 | 69.15 | 69.15 | 1.54% | 108,603,506 |
| Jul 1, 2025 | 68.25 | 69.60 | 67.65 | 68.10 | 68.10 | -0.15% | 121,101,939 |
| Jun 30, 2025 | 62.90 | 68.20 | 62.65 | 68.20 | 68.20 | 10.00% | 181,852,024 |
| Jun 27, 2025 | 60.85 | 62.85 | 60.05 | 62.00 | 62.00 | 1.97% | 105,749,680 |
| Jun 26, 2025 | 60.65 | 61.70 | 60.50 | 60.80 | 60.80 | -0.25% | 67,990,726 |
| Jun 25, 2025 | 61.25 | 61.45 | 60.10 | 60.95 | 60.95 | -0.16% | 76,102,839 |
| Jun 24, 2025 | 61.00 | 61.45 | 59.15 | 61.05 | 61.05 | 5.44% | 121,576,604 |
| Jun 23, 2025 | 56.35 | 58.10 | 56.30 | 57.90 | 57.90 | 1.22% | 65,149,202 |
| Jun 20, 2025 | 57.95 | 58.60 | 57.10 | 57.20 | 57.20 | 0.09% | 61,392,803 |
| Jun 19, 2025 | 59.20 | 59.40 | 56.50 | 57.15 | 57.15 | -2.06% | 109,589,773 |
| Jun 18, 2025 | 58.40 | 59.40 | 57.20 | 58.35 | 58.35 | -0.43% | 75,596,185 |
| Jun 17, 2025 | 60.05 | 60.30 | 58.60 | 58.60 | 58.60 | -2.17% | 82,694,480 |
| Jun 16, 2025 | 59.95 | 60.50 | 59.10 | 59.90 | 59.90 | 0.67% | 82,820,940 |
| Jun 13, 2025 | 57.00 | 59.50 | 56.10 | 59.50 | 59.50 | 0.51% | 122,185,155 |
| Jun 12, 2025 | 59.00 | 60.25 | 58.95 | 59.20 | 59.20 | -1.33% | 86,668,958 |
| Jun 11, 2025 | 59.85 | 60.70 | 59.50 | 60.00 | 60.00 | 0.25% | 95,399,025 |
| Jun 10, 2025 | 57.05 | 60.25 | 56.75 | 59.85 | 59.85 | 6.40% | 131,249,675 |
| Jun 5, 2025 | 55.85 | 56.40 | 55.75 | 56.25 | 56.25 | 0.09% | 27,098,461 |
| Jun 4, 2025 | 55.55 | 56.35 | 55.30 | 56.20 | 56.20 | 0.99% | 77,849,769 |
| Jun 3, 2025 | 53.10 | 56.20 | 52.90 | 55.65 | 55.65 | 6.92% | 154,539,428 |
| Jun 2, 2025 | 51.05 | 52.70 | 50.90 | 52.05 | 52.05 | 2.16% | 89,954,105 |
| May 30, 2025 | 52.70 | 52.90 | 50.85 | 50.95 | 50.95 | -3.50% | 96,666,805 |
| May 29, 2025 | 52.15 | 53.25 | 52.00 | 52.80 | 52.80 | 2.23% | 86,026,847 |
| May 28, 2025 | 51.00 | 52.00 | 50.90 | 51.65 | 51.65 | 1.37% | 85,748,391 |
| May 27, 2025 | 51.95 | 52.40 | 50.80 | 50.95 | 50.95 | -1.92% | 84,875,574 |
| May 26, 2025 | 52.45 | 52.50 | 50.65 | 51.95 | 51.95 | 0.10% | 113,854,673 |
| May 23, 2025 | 53.55 | 54.20 | 51.55 | 51.90 | 51.90 | -3.26% | 150,177,253 |