Italia markets closed

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

Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
66,700,00 (0,00%)
Alla chiusura: 06:09PM TRT
Periodo di tempo:
14 lug 2023 - 14 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 202466,7067,9066,1066,7066,7061.965.944
11 lug 202465,0067,3564,6066,7066,7072.253.346
10 lug 202464,7064,9062,5564,0064,0068.851.483
09 lug 202467,8567,9064,5064,6064,6052.290.314
08 lug 202467,0568,5066,6067,7067,7048.655.310
05 lug 202467,4568,1065,9566,7566,7540.181.508
04 lug 202466,2068,3065,6067,2567,2563.807.973
03 lug 202463,0566,3062,7066,2566,2583.985.701
02 lug 202462,2562,7061,2062,7062,7053.669.684
01 lug 202464,7064,8060,8561,9561,9560.193.096
28 giu 202467,3068,1563,9564,0564,0593.609.366
27 giu 202465,1567,3565,1566,8566,8567.130.054
26 giu 202465,1565,5064,3064,8064,8044.844.351
25 giu 202467,3068,0565,2065,2065,2072.232.460
24 giu 202465,9067,1565,2067,1567,1548.584.363
21 giu 202463,7566,6063,3566,0066,0078.091.355
20 giu 202461,9563,8061,5563,8063,8073.779.357
14 giu 202462,7063,1060,7061,1061,1077.088.933
13 giu 202463,0564,0061,5061,5061,5073.408.060
12 giu 202460,6562,9060,2062,2062,2056.287.276
11 giu 202459,4061,6059,2060,6060,6083.153.037
10 giu 202459,0060,3558,2059,4559,4561.061.868
07 giu 202461,3561,4559,1559,3059,3056.386.822
06 giu 202462,6562,9560,8061,1561,1558.237.476
05 giu 202464,0565,0562,1062,3562,3579.136.641
04 giu 202466,8067,4063,5063,5063,5057.120.992
03 giu 202466,4567,4064,6066,8066,8064.050.347
31 mag 202465,8068,8063,8066,4066,40125.307.179
30 mag 202466,4067,3564,8065,7065,7072.102.523
29 mag 202469,8069,8066,0066,0066,0059.905.929
28 mag 202468,0069,9067,3569,8069,8060.706.165
27 mag 202466,7068,0065,4068,0068,0048.715.024
24 mag 202466,5567,8065,8066,5066,5057.836.631
23 mag 202466,2568,9066,1066,5566,5588.163.245
22 mag 202467,2068,5064,1566,2566,25128.164.280
21 mag 202464,6070,7564,4567,3567,35237.249.387
20 mag 202462,9065,2562,4064,5064,5078.966.570
17 mag 202459,3563,0559,0062,9062,90109.988.406
16 mag 202457,3059,1556,8059,1559,1590.178.002
15 mag 202457,3058,7056,0057,2057,2084.317.874
14 mag 202457,5557,9556,3557,5057,50109.276.197
13 mag 202458,1558,2555,8556,0056,0097.974.456
10 mag 202459,7559,9057,8057,8057,8082.417.543
09 mag 202460,5060,7559,4059,4059,4073.846.599
08 mag 202461,6062,3059,0060,0060,0093.629.377
07 mag 202460,2562,4559,8061,6061,6090.335.355
06 mag 202460,0060,6559,2060,2560,2542.522.188
03 mag 202458,5560,1057,8560,0560,0579.154.559
02 mag 202460,0060,4058,0558,1558,1572.988.852
30 apr 202460,3061,3559,4559,4559,4573.215.496
29 apr 202459,5560,4059,1060,3560,3562.512.628
26 apr 202457,8059,9557,7059,0559,0582.044.128
25 apr 202460,4560,8557,4557,4557,4581.800.041
24 apr 202460,2561,1560,0560,3060,3081.096.038
22 apr 202462,9563,3059,8059,8559,8576.153.685
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
26 mar 20241.9175 Dividendo
25 mar 202445,8248,5845,1246,0044,08131.880.682
22 mar 202445,2246,3845,0245,8243,9188.011.898
21 mar 202443,0246,1042,7445,0443,16197.399.494
20 mar 202442,2043,4441,8842,6440,8683.857.926
19 mar 202440,1442,5440,1042,3240,5668.129.871
18 mar 202439,8640,6839,7840,1438,4750.299.825
15 mar 202440,6040,8439,7239,7238,0648.651.930
14 mar 202441,9242,1440,3440,5638,8760.599.320
13 mar 202443,9243,9441,3241,8040,0690.998.988
12 mar 202442,7844,5842,6443,7841,9680.572.409
11 mar 202444,4044,4042,6842,8041,02111.987.258
08 mar 202441,0442,1440,6641,8440,1091.797.736
07 mar 202438,9241,0438,9040,9639,2568.053.257
06 mar 202439,2639,5838,0038,7037,0968.429.866
05 mar 202439,1240,1238,7639,3837,7462.977.964
04 mar 202440,4240,7639,0239,0237,3954.636.962
01 mar 202441,5841,6840,1440,3038,6256.995.283
29 feb 202440,6041,7440,5241,5839,8584.001.060
28 feb 202441,6041,6640,3040,4638,7765.362.068
27 feb 202441,8442,4041,4041,6039,8794.955.982
26 feb 202442,9443,0241,5241,6639,9275.850.862
23 feb 202442,3443,0841,9042,9041,1189.110.168
22 feb 202443,8044,3641,8242,3440,58134.406.613
21 feb 202443,2244,5042,8843,5041,69125.634.447
20 feb 202441,7643,5841,7243,1041,30134.595.715
19 feb 202441,7643,3641,4241,5439,81125.687.225
16 feb 202442,0242,1241,3441,4839,7567.801.461
15 feb 202441,2042,5640,9641,8640,1292.683.548
*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...