Albaraka Türk Katilim Bankasi A.S. (IST:ALBRK)
Turkey · Delayed Price · Currency is TRY 8.12
+0.17 (2.14%)
Jul 16, 2026, 6:05 PM GMT+3
IST:ALBRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 8.01 | 8.13 | 7.98 | 8.12 | 8.12 | 2.14% | 11,657,842 |
| Jul 14, 2026 | 7.78 | 8.13 | 7.72 | 7.95 | 7.95 | 2.32% | 17,283,329 |
| Jul 13, 2026 | 7.92 | 7.92 | 7.77 | 7.77 | 7.77 | -2.51% | 9,802,863 |
| Jul 10, 2026 | 7.95 | 8.04 | 7.93 | 7.97 | 7.97 | 0.25% | 12,121,351 |
| Jul 9, 2026 | 7.97 | 7.98 | 7.86 | 7.95 | 7.95 | 0.51% | 6,770,041 |
| Jul 8, 2026 | 8.10 | 8.14 | 7.91 | 7.91 | 7.91 | -2.47% | 11,628,974 |
| Jul 7, 2026 | 8.07 | 8.31 | 7.99 | 8.11 | 8.11 | 0.50% | 15,678,818 |
| Jul 6, 2026 | 8.07 | 8.16 | 8.04 | 8.07 | 8.07 | 0.12% | 11,617,960 |
| Jul 3, 2026 | 8.33 | 8.36 | 8.01 | 8.06 | 8.06 | -2.30% | 20,053,802 |
| Jul 2, 2026 | 8.16 | 8.34 | 8.16 | 8.25 | 8.25 | 0.98% | 11,852,944 |
| Jul 1, 2026 | 8.10 | 8.23 | 8.05 | 8.17 | 8.17 | 0.86% | 16,170,488 |
| Jun 30, 2026 | 8.12 | 8.17 | 8.08 | 8.10 | 8.10 | -0.12% | 14,849,859 |
| Jun 29, 2026 | 8.36 | 8.39 | 8.11 | 8.11 | 8.11 | -2.87% | 14,568,733 |
| Jun 26, 2026 | 8.26 | 8.42 | 8.22 | 8.35 | 8.35 | 0.85% | 18,475,246 |
| Jun 25, 2026 | 8.59 | 8.65 | 8.22 | 8.28 | 8.28 | -2.59% | 32,748,287 |
| Jun 24, 2026 | 8.53 | 8.68 | 8.44 | 8.50 | 8.50 | - | 11,664,388 |
| Jun 23, 2026 | 8.58 | 8.65 | 8.45 | 8.50 | 8.50 | -1.96% | 9,866,957 |
| Jun 22, 2026 | 8.64 | 8.81 | 8.59 | 8.67 | 8.67 | 0.81% | 20,525,931 |
| Jun 19, 2026 | 8.74 | 8.77 | 8.55 | 8.60 | 8.60 | -2.05% | 24,721,350 |
| Jun 18, 2026 | 8.61 | 8.86 | 8.61 | 8.78 | 8.78 | 1.97% | 21,491,150 |
| Jun 17, 2026 | 8.71 | 8.72 | 8.53 | 8.61 | 8.61 | -0.58% | 12,889,000 |
| Jun 16, 2026 | 8.88 | 8.89 | 8.63 | 8.66 | 8.66 | -1.93% | 16,706,350 |
| Jun 15, 2026 | 9.10 | 9.15 | 8.83 | 8.83 | 8.83 | 1.49% | 31,620,250 |
| Jun 12, 2026 | 8.15 | 8.70 | 8.07 | 8.70 | 8.70 | 8.61% | 67,015,310 |
| Jun 11, 2026 | 7.91 | 8.04 | 7.87 | 8.01 | 8.01 | 1.39% | 21,479,890 |
| Jun 10, 2026 | 8.07 | 8.07 | 7.84 | 7.90 | 7.90 | -1.50% | 16,451,490 |
| Jun 9, 2026 | 8.16 | 8.24 | 7.98 | 8.02 | 8.02 | -1.60% | 30,485,850 |
| Jun 8, 2026 | 7.90 | 8.24 | 7.86 | 8.15 | 8.15 | 1.88% | 20,989,558 |
| Jun 5, 2026 | 8.16 | 8.28 | 7.97 | 8.00 | 8.00 | -2.44% | 18,978,551 |
| Jun 4, 2026 | 8.15 | 8.28 | 8.00 | 8.20 | 8.20 | 1.74% | 25,870,760 |
| Jun 3, 2026 | 8.20 | 8.37 | 8.06 | 8.06 | 8.06 | -2.66% | 24,872,390 |
| Jun 2, 2026 | 7.93 | 8.31 | 7.91 | 8.28 | 8.28 | 5.48% | 32,214,790 |
| Jun 1, 2026 | 8.00 | 8.10 | 7.84 | 7.85 | 7.85 | -1.13% | 17,802,630 |
| May 26, 2026 | 7.94 | 8.00 | 7.92 | 7.94 | 7.94 | -0.75% | 2,958,681 |
| May 25, 2026 | 7.96 | 8.07 | 7.86 | 8.00 | 8.00 | 0.63% | 17,736,450 |
| May 22, 2026 | 7.57 | 7.99 | 7.47 | 7.95 | 7.95 | 3.25% | 95,463,140 |
| May 21, 2026 | 8.16 | 8.18 | 7.70 | 7.70 | 7.70 | -5.64% | 18,039,070 |
| May 20, 2026 | 8.24 | 8.25 | 8.10 | 8.16 | 8.16 | -0.97% | 11,481,930 |
| May 18, 2026 | 8.38 | 8.38 | 8.15 | 8.24 | 8.24 | -1.90% | 18,975,960 |
| May 15, 2026 | 8.71 | 8.71 | 8.38 | 8.40 | 8.40 | -3.78% | 13,345,510 |
| May 14, 2026 | 8.55 | 8.73 | 8.51 | 8.73 | 8.73 | 2.34% | 15,052,440 |
| May 13, 2026 | 8.68 | 8.75 | 8.50 | 8.53 | 8.53 | -1.39% | 16,692,100 |
| May 12, 2026 | 8.80 | 8.87 | 8.64 | 8.65 | 8.65 | -1.59% | 17,204,830 |
| May 11, 2026 | 8.86 | 8.89 | 8.65 | 8.79 | 8.79 | -1.79% | 48,911,750 |
| May 8, 2026 | 8.90 | 8.96 | 8.76 | 8.95 | 8.95 | 0.34% | 24,805,890 |
| May 7, 2026 | 8.81 | 8.99 | 8.77 | 8.92 | 8.92 | 1.71% | 41,661,280 |
| May 6, 2026 | 8.48 | 8.92 | 8.48 | 8.77 | 8.77 | 4.53% | 32,573,810 |
| May 5, 2026 | 8.34 | 8.45 | 8.27 | 8.39 | 8.39 | 0.96% | 13,770,900 |
| May 4, 2026 | 8.42 | 8.46 | 8.21 | 8.31 | 8.31 | -1.19% | 18,824,250 |
| Apr 30, 2026 | 8.37 | 8.42 | 8.29 | 8.41 | 8.41 | 0.36% | 9,741,344 |