Akbank T.A.S. (IST:AKBNK)
Turkey · Delayed Price · Currency is TRY 73.70
-2.25 (-2.96%)
At close: Apr 29, 2026
Akbank T.A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.80 | 78.45 | 75.95 | 75.95 | 75.95 | -2.25% | 81,163,069 |
| Apr 27, 2026 | 78.00 | 79.35 | 77.20 | 77.70 | 77.70 | -0.26% | 85,905,770 |
| Apr 24, 2026 | 78.70 | 79.15 | 77.60 | 77.90 | 77.90 | -1.70% | 92,696,660 |
| Apr 22, 2026 | 81.70 | 82.10 | 78.70 | 79.25 | 79.25 | -1.86% | 97,886,800 |
| Apr 21, 2026 | 82.20 | 82.65 | 80.75 | 80.75 | 80.75 | -1.34% | 64,597,820 |
| Apr 20, 2026 | 81.65 | 83.00 | 81.30 | 81.85 | 81.85 | -2.03% | 121,572,943 |
| Apr 17, 2026 | 78.20 | 83.85 | 77.40 | 83.55 | 83.55 | 6.98% | 171,211,500 |
| Apr 16, 2026 | 79.60 | 80.50 | 77.50 | 78.10 | 78.10 | -1.01% | 84,412,322 |
| Apr 15, 2026 | 78.85 | 79.25 | 78.10 | 78.90 | 78.90 | 0.57% | 72,630,580 |
| Apr 14, 2026 | 78.95 | 81.10 | 77.15 | 78.45 | 78.45 | 1.36% | 163,378,800 |
| Apr 13, 2026 | 76.60 | 77.70 | 75.30 | 77.40 | 77.40 | -1.28% | 128,526,100 |
| Apr 10, 2026 | 76.00 | 78.50 | 75.85 | 78.40 | 78.40 | 4.12% | 121,958,300 |
| Apr 9, 2026 | 75.35 | 76.05 | 74.40 | 75.30 | 75.30 | -0.59% | 121,611,300 |
| Apr 8, 2026 | 75.00 | 76.15 | 73.75 | 75.75 | 75.75 | 9.39% | 159,266,500 |
| Apr 7, 2026 | 70.00 | 70.70 | 68.50 | 69.25 | 69.25 | -1.49% | 87,632,890 |
| Apr 6, 2026 | 69.00 | 71.40 | 68.95 | 70.30 | 70.30 | 2.25% | 96,991,160 |
| Apr 3, 2026 | 69.30 | 70.25 | 68.25 | 68.75 | 68.75 | -0.72% | 77,195,430 |
| Apr 2, 2026 | 66.65 | 69.40 | 66.45 | 69.25 | 69.25 | 1.47% | 95,329,890 |
| Apr 1, 2026 | 69.00 | 69.00 | 67.60 | 68.25 | 68.25 | 3.41% | 119,338,400 |
| Mar 31, 2026 | 65.90 | 67.70 | 65.65 | 66.00 | 66.00 | 0.61% | 120,022,400 |
| Mar 30, 2026 | 66.75 | 66.85 | 65.05 | 65.60 | 65.60 | -1.94% | 92,947,860 |
| Mar 27, 2026 | 67.75 | 68.30 | 66.10 | 66.90 | 66.90 | -0.52% | 78,516,960 |
| Mar 26, 2026 | 68.60 | 69.90 | 66.75 | 67.25 | 67.25 | -5.15% | 90,829,380 |
| Mar 25, 2026 | 71.70 | 72.45 | 70.90 | 70.90 | 68.70 | 0.85% | 107,675,700 |
| Mar 24, 2026 | 71.95 | 72.95 | 70.30 | 70.30 | 68.12 | -3.83% | 103,386,400 |
| Mar 23, 2026 | 71.30 | 73.50 | 68.00 | 73.10 | 70.83 | -0.68% | 265,710,400 |
| Mar 19, 2026 | 74.60 | 75.50 | 73.35 | 73.60 | 71.31 | -2.77% | 38,275,310 |
| Mar 18, 2026 | 76.25 | 77.20 | 74.95 | 75.70 | 73.35 | -0.13% | 91,425,440 |
| Mar 17, 2026 | 73.30 | 76.50 | 73.20 | 75.80 | 73.45 | 4.26% | 105,162,000 |
| Mar 16, 2026 | 72.80 | 73.45 | 71.80 | 72.70 | 70.44 | 0.21% | 81,045,980 |
| Mar 13, 2026 | 75.30 | 75.35 | 71.70 | 72.55 | 70.30 | -4.22% | 124,021,600 |
| Mar 12, 2026 | 76.45 | 78.70 | 75.15 | 75.75 | 73.40 | -2.32% | 145,752,300 |
| Mar 11, 2026 | 76.95 | 77.70 | 75.30 | 77.55 | 75.14 | 0.58% | 96,519,330 |
| Mar 10, 2026 | 76.85 | 78.20 | 75.45 | 77.10 | 74.71 | 4.76% | 95,851,400 |
| Mar 9, 2026 | 71.20 | 73.90 | 69.30 | 73.60 | 71.31 | -0.61% | 168,363,800 |
| Mar 6, 2026 | 79.00 | 80.25 | 73.10 | 74.05 | 71.75 | -6.97% | 118,526,800 |
| Mar 5, 2026 | 79.30 | 81.20 | 79.30 | 79.60 | 77.13 | 1.47% | 52,412,660 |
| Mar 4, 2026 | 78.95 | 80.25 | 77.70 | 78.45 | 76.01 | -0.57% | 122,155,600 |
| Mar 3, 2026 | 81.75 | 84.00 | 78.05 | 78.90 | 76.45 | -4.65% | 106,917,500 |
| Mar 2, 2026 | 85.10 | 86.70 | 82.10 | 82.75 | 80.18 | -8.21% | 98,769,210 |
| Feb 27, 2026 | 92.35 | 93.50 | 89.15 | 90.15 | 87.35 | -1.69% | 114,684,000 |
| Feb 26, 2026 | 91.20 | 93.10 | 89.75 | 91.70 | 88.85 | 0.77% | 78,520,720 |
| Feb 25, 2026 | 91.70 | 92.85 | 89.75 | 91.00 | 88.17 | -0.60% | 111,915,500 |
| Feb 24, 2026 | 89.90 | 92.10 | 89.00 | 91.55 | 88.71 | 1.33% | 98,805,410 |
| Feb 23, 2026 | 89.75 | 91.10 | 88.75 | 90.35 | 87.54 | 2.26% | 134,597,200 |
| Feb 20, 2026 | 87.00 | 88.35 | 85.55 | 88.35 | 85.61 | 1.55% | 93,436,380 |
| Feb 19, 2026 | 91.00 | 91.05 | 86.45 | 87.00 | 84.30 | -3.87% | 103,799,300 |
| Feb 18, 2026 | 89.20 | 92.30 | 88.95 | 90.50 | 87.69 | 1.80% | 137,839,200 |
| Feb 17, 2026 | 89.25 | 91.00 | 88.90 | 88.90 | 86.14 | -0.67% | 93,633,090 |
| Feb 16, 2026 | 89.20 | 90.25 | 88.20 | 89.50 | 86.72 | 0.90% | 87,548,190 |