Akbank T.A.S. (IST:AKBNK)
Turkey · Delayed Price · Currency is TRY 71.20
+0.55 (0.78%)
Sep 25, 2026, 2:20 PM GMT+3
Akbank T.A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 71.15 | 71.85 | 70.40 | 71.15 | - | 0.71% | 33,941,350 |
| Sep 24, 2026 | 72.85 | 72.95 | 70.55 | 70.65 | 70.65 | -3.15% | 84,660,623 |
| Sep 23, 2026 | 73.25 | 73.90 | 72.65 | 72.95 | 72.95 | -0.21% | 91,803,589 |
| Sep 22, 2026 | 72.40 | 74.25 | 71.95 | 73.10 | 73.10 | 0.90% | 150,636,128 |
| Sep 21, 2026 | 70.70 | 72.55 | 69.70 | 72.45 | 72.45 | 2.48% | 192,540,353 |
| Sep 18, 2026 | 71.30 | 72.15 | 68.95 | 70.70 | 70.70 | -1.19% | 211,343,969 |
| Sep 17, 2026 | 65.50 | 71.70 | 65.00 | 71.55 | 71.55 | 9.74% | 303,189,388 |
| Sep 16, 2026 | 69.80 | 69.95 | 62.80 | 65.20 | 65.20 | -6.25% | 308,313,185 |
| Sep 15, 2026 | 72.60 | 73.00 | 69.50 | 69.55 | 69.55 | -4.14% | 151,461,390 |
| Sep 14, 2026 | 72.00 | 73.45 | 71.75 | 72.55 | 72.55 | -0.21% | 121,396,176 |
| Sep 11, 2026 | 72.15 | 73.60 | 71.90 | 72.70 | 72.70 | 0.83% | 198,445,068 |
| Sep 10, 2026 | 73.25 | 73.40 | 70.60 | 72.10 | 72.10 | -1.17% | 222,813,703 |
| Sep 9, 2026 | 75.05 | 76.30 | 72.65 | 72.95 | 72.95 | -2.67% | 372,553,606 |
| Sep 8, 2026 | 73.40 | 74.95 | 72.20 | 74.95 | 74.95 | 2.60% | 322,399,528 |
| Sep 7, 2026 | 71.95 | 73.25 | 71.65 | 73.05 | 73.05 | 1.67% | 136,106,016 |
| Sep 4, 2026 | 72.00 | 72.75 | 71.15 | 71.85 | 71.85 | 0.42% | 153,672,641 |
| Sep 3, 2026 | 72.25 | 73.35 | 71.35 | 71.55 | 71.55 | 0.07% | 162,759,332 |
| Sep 2, 2026 | 71.30 | 71.70 | 68.55 | 71.50 | 71.50 | -0.63% | 154,689,884 |
| Sep 1, 2026 | 71.85 | 73.60 | 71.35 | 71.95 | 71.95 | 0.14% | 170,045,935 |
| Aug 31, 2026 | 73.40 | 73.40 | 71.25 | 71.85 | 71.85 | -1.84% | 166,818,966 |
| Aug 28, 2026 | 73.15 | 73.40 | 72.50 | 73.20 | 73.20 | 0.48% | 135,778,198 |
| Aug 27, 2026 | 73.50 | 74.30 | 72.45 | 72.85 | 72.85 | -0.41% | 134,916,666 |
| Aug 26, 2026 | 72.50 | 74.85 | 72.40 | 73.15 | 73.15 | 1.60% | 206,790,108 |
| Aug 25, 2026 | 72.15 | 72.90 | 71.45 | 72.00 | 72.00 | -0.14% | 147,641,236 |
| Aug 24, 2026 | 72.60 | 73.35 | 71.35 | 72.10 | 72.10 | 3.44% | 182,768,779 |
| Aug 21, 2026 | 69.40 | 71.50 | 69.30 | 69.70 | 69.70 | 0.72% | 166,762,304 |
| Aug 20, 2026 | 70.65 | 71.75 | 68.85 | 69.20 | 69.20 | -1.56% | 133,413,019 |
| Aug 19, 2026 | 67.65 | 70.45 | 67.30 | 70.30 | 70.30 | 3.92% | 150,170,756 |
| Aug 18, 2026 | 67.60 | 68.80 | 67.20 | 67.65 | 67.65 | -0.51% | 88,354,193 |
| Aug 17, 2026 | 68.95 | 69.20 | 68.00 | 68.00 | 68.00 | -1.16% | 83,855,483 |
| Aug 14, 2026 | 69.00 | 69.65 | 68.55 | 68.80 | 68.80 | -0.36% | 128,800,446 |
| Aug 13, 2026 | 69.00 | 70.05 | 68.20 | 69.05 | 69.05 | 0.36% | 145,657,147 |
| Aug 12, 2026 | 66.00 | 69.20 | 65.85 | 68.80 | 68.80 | 4.01% | 230,729,455 |
| Aug 11, 2026 | 66.45 | 67.00 | 64.40 | 66.15 | 66.15 | -0.97% | 168,547,581 |
| Aug 10, 2026 | 67.90 | 67.90 | 66.45 | 66.80 | 66.80 | -0.89% | 93,235,544 |
| Aug 7, 2026 | 67.25 | 67.95 | 66.55 | 67.40 | 67.40 | 0.45% | 118,586,545 |
| Aug 6, 2026 | 67.80 | 68.85 | 66.65 | 67.10 | 67.10 | -0.67% | 129,735,618 |
| Aug 5, 2026 | 67.50 | 68.05 | 66.50 | 67.55 | 67.55 | -0.81% | 127,280,890 |
| Aug 4, 2026 | 66.00 | 68.30 | 65.35 | 68.10 | 68.10 | 3.18% | 235,067,903 |
| Aug 3, 2026 | 64.20 | 66.60 | 63.90 | 66.00 | 66.00 | 4.10% | 221,170,129 |
| Jul 31, 2026 | 62.00 | 63.85 | 61.35 | 63.40 | 63.40 | 2.92% | 181,079,262 |
| Jul 30, 2026 | 63.30 | 63.55 | 61.30 | 61.60 | 61.60 | -2.69% | 168,767,186 |
| Jul 29, 2026 | 66.00 | 66.35 | 62.90 | 63.30 | 63.30 | -3.80% | 194,948,481 |
| Jul 28, 2026 | 66.80 | 67.30 | 65.80 | 65.80 | 65.80 | -0.98% | 124,096,174 |
| Jul 27, 2026 | 69.05 | 69.65 | 66.25 | 66.45 | 66.45 | -1.70% | 172,388,887 |
| Jul 24, 2026 | 67.05 | 68.30 | 66.80 | 67.60 | 67.60 | 0.82% | 130,918,130 |
| Jul 23, 2026 | 66.65 | 67.15 | 66.15 | 67.05 | 67.05 | 0.75% | 124,594,164 |
| Jul 22, 2026 | 66.80 | 67.15 | 65.95 | 66.55 | 66.55 | -0.22% | 115,581,013 |
| Jul 21, 2026 | 67.05 | 67.50 | 66.25 | 66.70 | 66.70 | -0.22% | 94,739,634 |
| Jul 20, 2026 | 66.60 | 67.75 | 66.15 | 66.85 | 66.85 | 0.53% | 106,779,859 |