Akbank T.A.S. (IST:AKBNK)
Turkey · Delayed Price · Currency is TRY 71.55
+0.05 (0.07%)
At close: Sep 3, 2026
Akbank T.A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 154,189,884 |
| 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% | 134,916,600 |
| 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% | 166,262,304 |
| Aug 20, 2026 | 70.65 | 71.75 | 68.85 | 69.20 | 69.20 | -1.56% | 133,413,000 |
| 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 |
| Jul 17, 2026 | 68.30 | 68.40 | 66.50 | 66.50 | 66.50 | -3.06% | 152,675,856 |
| Jul 16, 2026 | 69.30 | 69.75 | 67.15 | 68.60 | 68.60 | -0.72% | 165,218,737 |
| Jul 14, 2026 | 67.60 | 69.55 | 67.45 | 69.10 | 69.10 | 2.14% | 114,435,800 |
| Jul 13, 2026 | 67.75 | 68.00 | 66.90 | 67.65 | 67.65 | -1.60% | 155,690,527 |
| Jul 10, 2026 | 70.20 | 71.10 | 68.60 | 68.75 | 68.75 | -2.07% | 147,110,522 |
| Jul 9, 2026 | 71.20 | 71.50 | 70.05 | 70.20 | 70.20 | -0.64% | 84,840,566 |
| Jul 8, 2026 | 73.05 | 73.55 | 70.65 | 70.65 | 70.65 | -4.01% | 145,917,996 |
| Jul 7, 2026 | 73.30 | 75.15 | 73.20 | 73.60 | 73.60 | 0.14% | 101,711,621 |
| Jul 6, 2026 | 74.25 | 74.75 | 73.05 | 73.50 | 73.50 | -0.34% | 104,545,434 |
| Jul 3, 2026 | 78.70 | 78.70 | 73.45 | 73.75 | 73.75 | -5.39% | 192,059,490 |
| Jul 2, 2026 | 78.10 | 78.85 | 77.10 | 77.95 | 77.95 | 0.13% | 95,377,409 |
| Jul 1, 2026 | 76.70 | 78.25 | 75.65 | 77.85 | 77.85 | 1.10% | 138,758,867 |
| Jun 30, 2026 | 77.40 | 78.05 | 76.60 | 77.00 | 77.00 | -0.26% | 108,359,556 |
| Jun 29, 2026 | 77.55 | 78.65 | 76.30 | 77.20 | 77.20 | -0.06% | 83,449,915 |
| Jun 26, 2026 | 77.25 | 77.90 | 76.45 | 77.25 | 77.25 | 0.06% | 66,354,920 |
| Jun 25, 2026 | 82.40 | 83.00 | 77.10 | 77.20 | 77.20 | -4.63% | 114,519,923 |