Akbank T.A.S. (IST:AKBNK)
Turkey · Delayed Price · Currency is TRY 69.75
+0.75 (1.09%)
Aug 28, 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 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 |
| 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 |