Akbank T.A.S. (IST:AKBNK)
Turkey flag Turkey · Delayed Price · Currency is TRY
58.80
+0.25 (0.43%)
Oct 30, 2025, 12:45 PM GMT+3

Akbank T.A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202558.8559.2558.3058.5558.55-0.43%49,490,310
Oct 27, 202560.1060.6558.4558.8058.80-2.33%136,831,864
Oct 24, 202559.6063.9558.3060.2060.202.82%417,538,800
Oct 23, 202558.0059.4057.5558.5558.551.12%149,438,380
Oct 22, 202558.0558.6557.6557.9057.900.52%107,375,413
Oct 21, 202557.9558.3557.0057.6057.60-0.60%147,780,700
Oct 20, 202555.3558.4554.2557.9557.955.65%171,472,391
Oct 17, 202554.9555.4053.0554.8554.85-0.81%103,779,268
Oct 16, 202553.7056.1053.5555.3055.303.17%123,768,038
Oct 15, 202553.7554.5553.1553.6053.600.19%114,118,711
Oct 14, 202556.0056.1553.2053.5053.50-4.38%98,138,435
Oct 13, 202556.6557.2055.7555.9555.95-2.70%80,296,118
Oct 10, 202557.5058.3056.8557.5057.500.26%60,948,273
Oct 9, 202558.9059.1057.0057.3557.35-1.29%82,498,198
Oct 8, 202559.1560.1058.0558.1058.10-1.69%87,488,015
Oct 7, 202558.6559.3558.3059.1059.101.11%80,150,817
Oct 6, 202559.8060.3058.0558.4558.45-1.68%95,526,811
Oct 3, 202563.0063.1059.2559.4559.45-4.80%127,994,750
Oct 2, 202564.1564.5562.0062.4562.45-2.80%85,094,072
Oct 1, 202562.5564.7561.9064.2564.252.47%144,114,140
Sep 30, 202561.5562.9561.3562.7062.702.45%121,790,011
Sep 29, 202561.0562.4060.9061.2061.20-0.97%91,622,028
Sep 26, 202564.4564.8061.4061.8061.80-4.41%165,377,284
Sep 25, 202565.9566.0564.5564.6564.65-1.37%81,998,160
Sep 24, 202566.1567.1063.7565.5565.55-0.68%134,901,660
Sep 23, 202566.5067.2065.8566.0066.00-2.51%77,666,838
Sep 22, 202568.5568.7567.7067.7067.701.58%104,159,330
Sep 19, 202565.2567.2064.8066.6566.652.46%168,004,241
Sep 18, 202567.4567.7064.5065.0565.05-3.41%103,300,265
Sep 17, 202566.5567.7566.1567.3567.351.13%107,131,487
Sep 16, 202565.6566.9065.0066.6066.601.76%139,190,101
Sep 15, 202561.8066.4561.1565.4565.455.56%225,592,296
Sep 12, 202561.1062.2560.3062.0062.001.64%116,877,780
Sep 11, 202563.9565.5060.9061.0061.00-4.54%279,575,860
Sep 10, 202563.3064.1562.5563.9063.901.75%97,477,938
Sep 9, 202562.0063.3561.2062.8062.802.03%113,444,254
Sep 8, 202561.3562.3560.5061.5561.55-1.44%85,842,924
Sep 5, 202562.1564.6561.0562.4562.451.38%222,024,322
Sep 4, 202561.1062.3560.4061.6061.601.32%225,698,329
Sep 3, 202566.1566.1560.8060.8060.80-7.95%238,502,747
Sep 2, 202569.4070.2062.9066.0566.05-4.55%195,347,696
Sep 1, 202568.4569.7568.3069.2069.201.39%61,462,013
Aug 29, 202569.5570.3067.9068.2568.25-1.80%74,843,072
Aug 28, 202569.1070.6069.0569.5069.500.72%68,689,946
Aug 27, 202570.2070.3069.0069.0069.00-2.13%75,024,312
Aug 26, 202569.0570.5068.5070.5070.501.81%68,803,350
Aug 25, 202570.8071.0569.1069.2569.25-0.86%71,331,928
Aug 22, 202568.9069.9068.1069.8569.852.34%98,409,817
Aug 21, 202567.6068.4067.1068.2568.251.56%85,706,056
Aug 20, 202565.8567.8065.6567.2067.202.05%69,912,998