Akbank T.A.S. (IST:AKBNK)
Turkey · Delayed Price · Currency is TRY 58.10
-1.00 (-1.69%)
Oct 8, 2025, 6:09 PM GMT+3
Akbank T.A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 59.15 | 60.10 | 58.05 | 58.10 | 58.10 | -1.69% | 87,488,015 |
| Oct 7, 2025 | 58.65 | 59.35 | 58.30 | 59.10 | 59.10 | 1.11% | 80,150,817 |
| Oct 6, 2025 | 59.80 | 60.30 | 58.05 | 58.45 | 58.45 | -1.68% | 95,526,811 |
| Oct 3, 2025 | 63.00 | 63.10 | 59.25 | 59.45 | 59.45 | -4.80% | 127,994,750 |
| Oct 2, 2025 | 64.15 | 64.55 | 62.00 | 62.45 | 62.45 | -2.80% | 85,094,072 |
| Oct 1, 2025 | 62.55 | 64.75 | 61.90 | 64.25 | 64.25 | 2.47% | 144,114,140 |
| Sep 30, 2025 | 61.55 | 62.95 | 61.35 | 62.70 | 62.70 | 2.45% | 121,790,011 |
| Sep 29, 2025 | 61.05 | 62.40 | 60.90 | 61.20 | 61.20 | -0.97% | 91,622,028 |
| Sep 26, 2025 | 64.45 | 64.80 | 61.40 | 61.80 | 61.80 | -4.41% | 165,377,284 |
| Sep 25, 2025 | 65.95 | 66.05 | 64.55 | 64.65 | 64.65 | -1.37% | 81,998,160 |
| Sep 24, 2025 | 66.15 | 67.10 | 63.75 | 65.55 | 65.55 | -0.68% | 134,901,660 |
| Sep 23, 2025 | 66.50 | 67.20 | 65.85 | 66.00 | 66.00 | -2.51% | 77,666,838 |
| Sep 22, 2025 | 68.55 | 68.75 | 67.70 | 67.70 | 67.70 | 1.58% | 104,159,330 |
| Sep 19, 2025 | 65.25 | 67.20 | 64.80 | 66.65 | 66.65 | 2.46% | 168,004,241 |
| Sep 18, 2025 | 67.45 | 67.70 | 64.50 | 65.05 | 65.05 | -3.41% | 103,300,265 |
| Sep 17, 2025 | 66.55 | 67.75 | 66.15 | 67.35 | 67.35 | 1.13% | 107,131,487 |
| Sep 16, 2025 | 65.65 | 66.90 | 65.00 | 66.60 | 66.60 | 1.76% | 139,190,101 |
| Sep 15, 2025 | 61.80 | 66.45 | 61.15 | 65.45 | 65.45 | 5.56% | 225,592,296 |
| Sep 12, 2025 | 61.10 | 62.25 | 60.30 | 62.00 | 62.00 | 1.64% | 116,877,780 |
| Sep 11, 2025 | 63.95 | 65.50 | 60.90 | 61.00 | 61.00 | -4.54% | 279,575,860 |
| Sep 10, 2025 | 63.30 | 64.15 | 62.55 | 63.90 | 63.90 | 1.75% | 97,477,938 |
| Sep 9, 2025 | 62.00 | 63.35 | 61.20 | 62.80 | 62.80 | 2.03% | 113,444,254 |
| Sep 8, 2025 | 61.35 | 62.35 | 60.50 | 61.55 | 61.55 | -1.44% | 85,842,924 |
| Sep 5, 2025 | 62.15 | 64.65 | 61.05 | 62.45 | 62.45 | 1.38% | 222,024,322 |
| Sep 4, 2025 | 61.10 | 62.35 | 60.40 | 61.60 | 61.60 | 1.32% | 225,698,329 |
| Sep 3, 2025 | 66.15 | 66.15 | 60.80 | 60.80 | 60.80 | -7.95% | 238,502,747 |
| Sep 2, 2025 | 69.40 | 70.20 | 62.90 | 66.05 | 66.05 | -4.55% | 195,347,696 |
| Sep 1, 2025 | 68.45 | 69.75 | 68.30 | 69.20 | 69.20 | 1.39% | 61,462,013 |
| Aug 29, 2025 | 69.55 | 70.30 | 67.90 | 68.25 | 68.25 | -1.80% | 74,843,072 |
| Aug 28, 2025 | 69.10 | 70.60 | 69.05 | 69.50 | 69.50 | 0.72% | 68,689,946 |
| Aug 27, 2025 | 70.20 | 70.30 | 69.00 | 69.00 | 69.00 | -2.13% | 75,024,312 |
| Aug 26, 2025 | 69.05 | 70.50 | 68.50 | 70.50 | 70.50 | 1.81% | 68,803,350 |
| Aug 25, 2025 | 70.80 | 71.05 | 69.10 | 69.25 | 69.25 | -0.86% | 71,331,928 |
| Aug 22, 2025 | 68.90 | 69.90 | 68.10 | 69.85 | 69.85 | 2.34% | 98,409,817 |
| Aug 21, 2025 | 67.60 | 68.40 | 67.10 | 68.25 | 68.25 | 1.56% | 85,706,056 |
| Aug 20, 2025 | 65.85 | 67.80 | 65.65 | 67.20 | 67.20 | 2.05% | 69,912,998 |
| Aug 19, 2025 | 66.70 | 67.40 | 65.40 | 65.85 | 65.85 | -0.98% | 57,276,455 |
| Aug 18, 2025 | 67.30 | 67.55 | 66.10 | 66.50 | 66.50 | -1.04% | 34,848,810 |
| Aug 15, 2025 | 66.65 | 67.55 | 66.45 | 67.20 | 67.20 | 0.67% | 41,335,094 |
| Aug 14, 2025 | 68.25 | 68.65 | 66.70 | 66.75 | 66.75 | -2.34% | 51,928,070 |
| Aug 13, 2025 | 68.35 | 69.00 | 68.05 | 68.35 | 68.35 | 0.15% | 45,283,465 |
| Aug 12, 2025 | 68.25 | 68.65 | 68.05 | 68.25 | 68.25 | - | 47,787,595 |
| Aug 11, 2025 | 68.50 | 68.80 | 68.00 | 68.25 | 68.25 | 0.52% | 40,565,358 |
| Aug 8, 2025 | 68.55 | 68.90 | 67.65 | 67.90 | 67.90 | -0.95% | 44,365,359 |
| Aug 7, 2025 | 67.00 | 69.50 | 67.00 | 68.55 | 68.55 | 2.77% | 103,053,560 |
| Aug 6, 2025 | 66.80 | 67.30 | 66.05 | 66.70 | 66.70 | -0.07% | 62,955,664 |
| Aug 5, 2025 | 67.10 | 67.25 | 66.40 | 66.75 | 66.75 | -0.15% | 64,184,213 |
| 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 |