Italia Markets close in 2 hrs 22 mins

Akbank T.A.S. (AKBNK.IS)

Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
60,70-1,80 (-2,88%)
In data: 03:53PM TRT. Mercato aperto.
Periodo di tempo:
22 apr 2023 - 22 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202462,9563,3060,0060,7060,7055.634.509
19 apr 202458,2062,5557,0062,5062,5075.560.278
18 apr 202456,5558,9056,4558,5558,5568.368.051
17 apr 202456,5058,6556,0556,0556,0583.747.735
16 apr 202458,4058,8555,5055,8555,8571.099.679
15 apr 202456,6559,3056,5558,4058,4076.419.250
09 apr 2024------
08 apr 202455,8056,5555,0055,5055,5057.245.712
05 apr 202454,0055,7552,1555,6555,6583.579.094
04 apr 202449,3052,5548,8652,4052,4095.493.303
03 apr 202449,3049,8248,2449,2449,2465.659.675
02 apr 202447,9849,8247,5449,3049,30116.052.968
01 apr 202447,2248,7645,8047,8047,8082.619.229
29 mar 202447,0047,7046,2246,7846,7864.583.949
28 mar 202444,6847,3644,6246,7846,7882.871.023
27 mar 202444,5045,1643,8444,4044,4068.362.428
26 mar 202444,3045,2843,7044,2844,28113.101.313
25 mar 202445,8248,5845,1246,0046,00131.880.682
22 mar 202445,2246,3845,0245,8245,8288.011.898
21 mar 202443,0246,1042,7445,0445,04197.399.494
20 mar 202442,2043,4441,8842,6442,6483.857.926
19 mar 202440,1442,5440,1042,3242,3268.129.871
18 mar 202439,8640,6839,7840,1440,1450.299.825
15 mar 202440,6040,8439,7239,7239,7248.651.930
14 mar 202441,9242,1440,3440,5640,5660.599.320
13 mar 202443,9243,9441,3241,8041,8090.998.988
12 mar 202442,7844,5842,6443,7843,7880.572.409
11 mar 202444,4044,4042,6842,8042,80111.987.258
08 mar 202441,0442,1440,6641,8441,8491.797.736
07 mar 202438,9241,0438,9040,9640,9668.053.257
06 mar 202439,2639,5838,0038,7038,7068.429.866
05 mar 202439,1240,1238,7639,3839,3862.977.964
04 mar 202440,4240,7639,0239,0239,0254.636.962
01 mar 202441,5841,6840,1440,3040,3056.995.283
29 feb 202440,6041,7440,5241,5841,5884.001.060
28 feb 202441,6041,6640,3040,4640,4665.362.068
27 feb 202441,8442,4041,4041,6041,6094.955.982
26 feb 202442,9443,0241,5241,6641,6675.850.862
23 feb 202442,3443,0841,9042,9042,9089.110.168
22 feb 202443,8044,3641,8242,3442,34134.406.613
21 feb 202443,2244,5042,8843,5043,50125.634.447
20 feb 202441,7643,5841,7243,1043,10134.595.715
19 feb 202441,7643,3641,4241,5441,54125.687.225
16 feb 202442,0242,1241,3441,4841,4867.801.461
15 feb 202441,2042,5640,9641,8641,8692.683.548
14 feb 202440,6041,0840,0041,0041,0073.043.847
13 feb 202441,4641,9040,5040,5240,52116.086.386
12 feb 202440,9041,2040,3441,1641,1689.795.098
09 feb 202440,4640,7039,8240,2640,2675.056.048
08 feb 202440,5040,8640,3040,3840,3850.325.890
07 feb 202441,2041,6240,3240,4440,4479.274.041
06 feb 202440,4241,1240,1641,0441,04108.159.145
05 feb 202440,0240,4839,7240,2240,22106.046.445
02 feb 202440,0240,4839,0439,2639,26115.940.161
01 feb 202439,6640,6239,6240,0840,0898.906.685
31 gen 202439,7440,1839,2639,5439,5485.127.823
30 gen 202439,8640,1839,5039,6639,6677.863.803
29 gen 202440,4440,5439,4839,6639,6670.494.073
26 gen 202440,4440,7439,9240,3240,3295.380.217
25 gen 202440,6241,4039,8040,3440,34112.890.666
24 gen 202438,4040,8838,0240,4040,40126.878.011
23 gen 202440,5640,8437,8038,1638,16134.993.560
22 gen 202440,5640,6039,7840,0640,0682.754.095
19 gen 202441,2241,4440,2640,9240,9290.860.380
18 gen 202443,0043,3041,0241,0241,0286.320.667
17 gen 202441,7442,2841,6242,0042,0079.328.967
16 gen 202443,1843,6041,3241,8041,8096.953.620
15 gen 202443,1843,5042,5643,1843,18131.860.495
12 gen 202440,7444,2640,1643,2643,26224.445.913
11 gen 202440,9841,5640,5241,1241,12140.335.176
10 gen 202439,8441,0039,6440,7440,74106.339.128
09 gen 202440,6841,8239,4239,8439,84154.543.709
08 gen 202437,4040,4437,3840,4440,44157.542.084
05 gen 202436,3836,8835,8636,7836,7871.031.470
04 gen 202435,4036,4834,8636,3036,3081.318.741
03 gen 202436,5436,7635,2635,3435,3472.162.968
02 gen 202436,9037,2836,2236,5436,5479.522.318
29 dic 202336,0836,8636,0636,5236,5286.945.109
28 dic 202336,0036,5035,9836,0436,0484.474.308
27 dic 202337,6037,6835,8235,8835,88117.038.330
26 dic 202338,3838,5036,9637,6837,6884.349.028
25 dic 202339,0239,0237,0838,0438,0451.310.128
22 dic 202339,1639,7838,9639,1639,1692.069.386
21 dic 202339,9440,7239,0239,1039,10129.392.092
20 dic 202338,8840,0038,7639,9439,9495.516.726
19 dic 202339,3839,5037,9038,8838,8899.601.214
18 dic 202338,5239,7438,5239,4039,4096.768.505
15 dic 202338,3839,9438,2639,1039,10111.997.233
14 dic 202337,4038,9837,0438,3438,34150.445.210
13 dic 202337,1238,6036,7036,7836,78161.077.643
12 dic 202334,9037,5834,7037,2437,24170.723.368
11 dic 202334,9835,4434,4434,9034,9089.978.519
08 dic 202335,9636,0634,6234,9634,9676.565.251
07 dic 202336,3636,4834,6835,8835,8889.041.192
06 dic 202336,5037,9636,4236,5036,50127.874.886
05 dic 202336,1236,6035,8836,5636,5690.056.364
04 dic 202335,0236,2434,6036,2236,2291.585.452
01 dic 202334,6835,3634,4434,8634,86103.259.731
30 nov 202333,9834,6433,5033,6433,64101.146.410
29 nov 202333,8434,0633,3633,9233,9297.004.716
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...