Albaraka Türk Katilim Bankasi A.S. (IST:ALBRK)
Turkey · Delayed Price · Currency is TRY 7.76
-0.10 (-1.27%)
Oct 8, 2025, 5:46 PM GMT+3
IST:ALBRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.84 | 7.92 | 7.72 | 7.73 | 7.73 | -1.65% | 16,866,558 |
| Oct 7, 2025 | 7.93 | 7.95 | 7.82 | 7.86 | 7.86 | -0.88% | 17,953,148 |
| Oct 6, 2025 | 8.00 | 8.05 | 7.88 | 7.93 | 7.93 | -0.50% | 13,594,309 |
| Oct 3, 2025 | 8.29 | 8.30 | 7.95 | 7.97 | 7.97 | -3.74% | 28,280,677 |
| Oct 2, 2025 | 8.39 | 8.44 | 8.20 | 8.28 | 8.28 | -1.08% | 9,076,461 |
| Oct 1, 2025 | 8.26 | 8.44 | 8.11 | 8.37 | 8.37 | 1.21% | 24,701,905 |
| Sep 30, 2025 | 8.21 | 8.41 | 8.19 | 8.27 | 8.27 | 0.49% | 10,544,083 |
| Sep 29, 2025 | 8.15 | 8.31 | 8.11 | 8.23 | 8.23 | 0.98% | 9,398,615 |
| Sep 26, 2025 | 8.26 | 8.26 | 8.14 | 8.15 | 8.15 | -1.09% | 8,456,192 |
| Sep 25, 2025 | 8.27 | 8.31 | 8.18 | 8.24 | 8.24 | -0.12% | 9,420,307 |
| Sep 24, 2025 | 8.27 | 8.32 | 8.13 | 8.25 | 8.25 | 0.12% | 18,984,701 |
| Sep 23, 2025 | 8.39 | 8.39 | 8.22 | 8.24 | 8.24 | -2.37% | 16,574,276 |
| Sep 22, 2025 | 8.57 | 8.68 | 8.44 | 8.44 | 8.44 | -0.12% | 29,813,038 |
| Sep 19, 2025 | 8.21 | 8.45 | 8.15 | 8.45 | 8.45 | 3.17% | 45,049,935 |
| Sep 18, 2025 | 8.47 | 8.50 | 8.15 | 8.19 | 8.19 | -2.85% | 24,120,753 |
| Sep 17, 2025 | 8.59 | 8.65 | 8.40 | 8.43 | 8.43 | -1.98% | 23,592,897 |
| Sep 16, 2025 | 8.58 | 8.68 | 8.39 | 8.60 | 8.60 | 0.70% | 27,952,731 |
| Sep 15, 2025 | 8.02 | 8.55 | 7.80 | 8.54 | 8.54 | 6.88% | 34,963,024 |
| Sep 12, 2025 | 8.05 | 8.05 | 7.82 | 7.99 | 7.99 | 0.38% | 26,509,231 |
| Sep 11, 2025 | 8.31 | 8.47 | 7.95 | 7.96 | 7.96 | -4.21% | 46,326,312 |
| Sep 10, 2025 | 8.22 | 8.32 | 8.11 | 8.31 | 8.31 | 2.47% | 19,374,968 |
| Sep 9, 2025 | 8.14 | 8.25 | 8.01 | 8.11 | 8.11 | 0.12% | 17,670,943 |
| Sep 8, 2025 | 8.25 | 8.36 | 8.05 | 8.10 | 8.10 | -4.03% | 23,635,175 |
| Sep 5, 2025 | 8.46 | 8.64 | 8.32 | 8.44 | 8.44 | -0.24% | 29,992,275 |
| Sep 4, 2025 | 8.19 | 8.51 | 8.15 | 8.46 | 8.46 | 3.42% | 28,093,832 |
| Sep 3, 2025 | 8.49 | 8.50 | 8.14 | 8.18 | 8.18 | -3.65% | 30,036,590 |
| Sep 2, 2025 | 8.73 | 8.90 | 8.16 | 8.49 | 8.49 | -2.08% | 44,279,144 |
| Sep 1, 2025 | 8.69 | 8.75 | 8.64 | 8.67 | 8.67 | 0.23% | 15,400,789 |
| Aug 29, 2025 | 8.81 | 8.87 | 8.46 | 8.65 | 8.65 | -1.70% | 18,841,840 |
| Aug 28, 2025 | 8.61 | 9.12 | 8.61 | 8.80 | 8.80 | 2.21% | 33,016,555 |
| Aug 27, 2025 | 8.70 | 8.72 | 8.55 | 8.61 | 8.61 | -0.81% | 10,546,285 |
| Aug 26, 2025 | 8.58 | 8.85 | 8.50 | 8.68 | 8.68 | 1.17% | 33,116,499 |
| Aug 25, 2025 | 8.61 | 8.69 | 8.54 | 8.58 | 8.58 | - | 15,482,100 |
| Aug 22, 2025 | 8.71 | 8.74 | 8.54 | 8.58 | 8.58 | -1.49% | 19,307,564 |
| Aug 21, 2025 | 8.57 | 8.73 | 8.56 | 8.71 | 8.71 | 2.23% | 19,507,514 |
| Aug 20, 2025 | 8.26 | 8.61 | 8.24 | 8.52 | 8.52 | 3.15% | 29,749,443 |
| Aug 19, 2025 | 8.29 | 8.37 | 8.24 | 8.26 | 8.26 | - | 16,295,235 |
| Aug 18, 2025 | 8.27 | 8.32 | 8.16 | 8.26 | 8.26 | 0.24% | 21,797,301 |
| Aug 15, 2025 | 8.25 | 8.30 | 8.20 | 8.24 | 8.24 | 0.49% | 14,348,562 |
| Aug 14, 2025 | 8.48 | 8.50 | 8.20 | 8.20 | 8.20 | -3.19% | 18,073,116 |
| Aug 13, 2025 | 8.50 | 8.82 | 8.36 | 8.47 | 8.47 | -0.59% | 28,107,984 |
| Aug 12, 2025 | 8.81 | 8.85 | 8.45 | 8.52 | 8.52 | -3.84% | 19,238,098 |
| Aug 11, 2025 | 9.10 | 9.16 | 8.78 | 8.86 | 8.86 | -1.77% | 24,309,282 |
| Aug 8, 2025 | 9.16 | 9.19 | 8.99 | 9.02 | 9.02 | -1.42% | 10,646,479 |
| Aug 7, 2025 | 9.12 | 9.27 | 9.11 | 9.15 | 9.15 | 0.44% | 12,169,297 |
| Aug 6, 2025 | 9.36 | 9.39 | 8.94 | 9.11 | 9.11 | -2.57% | 24,138,476 |
| Aug 5, 2025 | 9.35 | 9.45 | 9.32 | 9.35 | 9.35 | - | 11,571,832 |
| Aug 4, 2025 | 9.20 | 9.52 | 9.19 | 9.35 | 9.35 | 1.63% | 15,659,879 |
| Aug 1, 2025 | 9.09 | 9.20 | 8.97 | 9.20 | 9.20 | 1.21% | 13,210,881 |
| Jul 31, 2025 | 9.05 | 9.18 | 9.02 | 9.09 | 9.09 | 0.22% | 13,213,966 |