Akbank T.A.S. (IST:AKBNK)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 58.85 | 59.25 | 58.30 | 58.55 | 58.55 | -0.43% | 49,490,310 |
| Oct 27, 2025 | 60.10 | 60.65 | 58.45 | 58.80 | 58.80 | -2.33% | 136,831,864 |
| Oct 24, 2025 | 59.60 | 63.95 | 58.30 | 60.20 | 60.20 | 2.82% | 417,538,800 |
| Oct 23, 2025 | 58.00 | 59.40 | 57.55 | 58.55 | 58.55 | 1.12% | 149,438,380 |
| Oct 22, 2025 | 58.05 | 58.65 | 57.65 | 57.90 | 57.90 | 0.52% | 107,375,413 |
| Oct 21, 2025 | 57.95 | 58.35 | 57.00 | 57.60 | 57.60 | -0.60% | 147,780,700 |
| Oct 20, 2025 | 55.35 | 58.45 | 54.25 | 57.95 | 57.95 | 5.65% | 171,472,391 |
| Oct 17, 2025 | 54.95 | 55.40 | 53.05 | 54.85 | 54.85 | -0.81% | 103,779,268 |
| Oct 16, 2025 | 53.70 | 56.10 | 53.55 | 55.30 | 55.30 | 3.17% | 123,768,038 |
| Oct 15, 2025 | 53.75 | 54.55 | 53.15 | 53.60 | 53.60 | 0.19% | 114,118,711 |
| Oct 14, 2025 | 56.00 | 56.15 | 53.20 | 53.50 | 53.50 | -4.38% | 98,138,435 |
| Oct 13, 2025 | 56.65 | 57.20 | 55.75 | 55.95 | 55.95 | -2.70% | 80,296,118 |
| Oct 10, 2025 | 57.50 | 58.30 | 56.85 | 57.50 | 57.50 | 0.26% | 60,948,273 |
| Oct 9, 2025 | 58.90 | 59.10 | 57.00 | 57.35 | 57.35 | -1.29% | 82,498,198 |
| 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 |