Albaraka Türk Katilim Bankasi A.S. (IST:ALBRK)
Turkey · Delayed Price · Currency is TRY 8.42
+0.07 (0.84%)
Sep 25, 2026, 5:00 PM GMT+3
IST:ALBRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.41 | 8.48 | 8.34 | 8.48 | - | 1.56% | 2,381,108 |
| Sep 24, 2026 | 8.52 | 8.61 | 8.30 | 8.35 | 8.35 | -2.00% | 12,176,341 |
| Sep 23, 2026 | 8.69 | 8.79 | 8.52 | 8.52 | 8.52 | -0.93% | 8,616,965 |
| Sep 22, 2026 | 8.59 | 8.72 | 8.54 | 8.60 | 8.60 | 0.82% | 13,546,154 |
| Sep 21, 2026 | 8.61 | 8.70 | 8.39 | 8.53 | 8.53 | -2.18% | 13,926,838 |
| Sep 18, 2026 | 8.64 | 8.72 | 8.43 | 8.72 | 8.72 | 2.11% | 22,616,642 |
| Sep 17, 2026 | 7.99 | 8.70 | 7.96 | 8.54 | 8.54 | 6.88% | 40,186,343 |
| Sep 16, 2026 | 8.40 | 8.44 | 7.74 | 7.99 | 7.99 | -4.88% | 34,378,842 |
| Sep 15, 2026 | 8.71 | 8.74 | 8.39 | 8.40 | 8.40 | -3.45% | 18,750,325 |
| Sep 14, 2026 | 9.12 | 9.15 | 8.68 | 8.70 | 8.70 | -4.92% | 32,281,544 |
| Sep 11, 2026 | 9.21 | 9.28 | 9.14 | 9.15 | 9.15 | -0.65% | 8,875,003 |
| Sep 10, 2026 | 9.21 | 9.30 | 8.97 | 9.21 | 9.21 | - | 15,003,354 |
| Sep 9, 2026 | 9.13 | 9.30 | 8.97 | 9.21 | 9.21 | 0.88% | 17,764,630 |
| Sep 8, 2026 | 8.89 | 9.13 | 8.72 | 9.13 | 9.13 | 2.70% | 20,005,647 |
| Sep 7, 2026 | 8.77 | 8.96 | 8.73 | 8.89 | 8.89 | 2.30% | 13,159,610 |
| Sep 4, 2026 | 8.70 | 8.80 | 8.63 | 8.69 | 8.69 | 0.23% | 12,258,658 |
| Sep 3, 2026 | 8.85 | 9.00 | 8.62 | 8.67 | 8.67 | -1.48% | 19,967,916 |
| Sep 2, 2026 | 8.72 | 8.86 | 8.55 | 8.80 | 8.80 | 1.38% | 16,448,230 |
| Sep 1, 2026 | 8.68 | 8.75 | 8.55 | 8.68 | 8.68 | - | 13,562,696 |
| Aug 31, 2026 | 9.11 | 9.12 | 8.54 | 8.68 | 8.68 | -4.72% | 21,152,368 |
| Aug 28, 2026 | 9.07 | 9.19 | 9.01 | 9.11 | 9.11 | 0.44% | 7,388,206 |
| Aug 27, 2026 | 9.05 | 9.30 | 9.05 | 9.07 | 9.07 | 0.22% | 9,749,431 |
| Aug 26, 2026 | 9.00 | 9.25 | 8.95 | 9.05 | 9.05 | 1.46% | 18,388,241 |
| Aug 25, 2026 | 8.94 | 9.07 | 8.85 | 8.92 | 8.92 | -0.22% | 11,704,506 |
| Aug 24, 2026 | 9.40 | 9.43 | 8.91 | 8.94 | 8.94 | 2.88% | 30,419,748 |
| Aug 21, 2026 | 8.62 | 8.77 | 8.59 | 8.69 | 8.69 | 1.28% | 10,379,578 |
| Aug 20, 2026 | 8.69 | 8.69 | 8.52 | 8.58 | 8.58 | -0.81% | 6,723,425 |
| Aug 19, 2026 | 8.40 | 8.65 | 8.37 | 8.65 | 8.65 | 3.22% | 17,541,189 |
| Aug 18, 2026 | 8.35 | 8.41 | 8.30 | 8.38 | 8.38 | 0.12% | 10,201,402 |
| Aug 17, 2026 | 8.26 | 8.43 | 8.25 | 8.37 | 8.37 | 1.33% | 9,974,259 |
| Aug 14, 2026 | 8.25 | 8.33 | 8.19 | 8.26 | 8.26 | 0.24% | 11,594,490 |
| Aug 13, 2026 | 8.34 | 8.43 | 8.21 | 8.24 | 8.24 | -1.20% | 11,657,133 |
| Aug 12, 2026 | 8.22 | 8.42 | 8.19 | 8.34 | 8.34 | 1.46% | 15,491,385 |
| Aug 11, 2026 | 8.29 | 8.30 | 8.14 | 8.22 | 8.22 | -0.96% | 10,676,522 |
| Aug 10, 2026 | 8.33 | 8.38 | 8.26 | 8.30 | 8.30 | -0.60% | 10,288,496 |
| Aug 7, 2026 | 8.30 | 8.40 | 8.23 | 8.35 | 8.35 | 1.58% | 12,798,407 |
| Aug 6, 2026 | 8.51 | 8.51 | 8.19 | 8.22 | 8.22 | -2.14% | 12,355,160 |
| Aug 5, 2026 | 8.37 | 8.47 | 8.24 | 8.40 | 8.40 | - | 13,016,214 |
| Aug 4, 2026 | 8.02 | 8.41 | 7.95 | 8.40 | 8.40 | 4.61% | 25,769,767 |
| Aug 3, 2026 | 8.04 | 8.25 | 8.02 | 8.03 | 8.03 | 1.26% | 15,785,150 |
| Jul 31, 2026 | 8.00 | 8.04 | 7.82 | 7.93 | 7.93 | -0.25% | 10,869,704 |
| Jul 30, 2026 | 7.88 | 8.00 | 7.80 | 7.95 | 7.95 | 1.15% | 10,148,098 |
| Jul 29, 2026 | 8.10 | 8.10 | 7.82 | 7.86 | 7.86 | -1.63% | 10,047,571 |
| Jul 28, 2026 | 8.07 | 8.13 | 7.99 | 7.99 | 7.99 | -1.11% | 8,358,687 |
| Jul 27, 2026 | 8.19 | 8.21 | 8.06 | 8.08 | 8.08 | 0.25% | 10,389,982 |
| Jul 24, 2026 | 8.17 | 8.23 | 8.03 | 8.06 | 8.06 | -1.35% | 7,636,561 |
| Jul 23, 2026 | 8.30 | 8.36 | 8.04 | 8.17 | 8.17 | -1.45% | 18,660,709 |
| Jul 22, 2026 | 8.30 | 8.38 | 8.22 | 8.29 | 8.29 | - | 18,241,694 |
| Jul 21, 2026 | 8.13 | 8.29 | 8.07 | 8.29 | 8.29 | 2.35% | 21,430,137 |
| Jul 20, 2026 | 8.13 | 8.23 | 8.02 | 8.10 | 8.10 | 0.62% | 14,132,434 |