Italia markets open in 1 hour 2 minutes

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

Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
16,860,00 (0,00%)
Alla chiusura: 05:09PM TRT
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202217,4417,4916,6516,8616,86132.822.767
01 dic 202217,6517,7017,1417,4317,43180.876.231
30 nov 202217,7017,8817,3117,3117,31211.305.964
29 nov 202217,5917,7517,1517,6217,62160.236.590
28 nov 202216,9317,7016,8817,4917,49189.918.332
25 nov 202217,0017,2716,8016,8216,82150.982.096
24 nov 202217,7517,8717,0517,2017,20282.858.724
23 nov 202217,0117,7816,8117,6317,63265.039.721
22 nov 202216,7517,0716,3816,9716,97250.613.064
21 nov 202216,4016,5615,9616,5316,53183.439.934
18 nov 202215,6516,3815,6416,2516,25185.619.645
17 nov 202216,7816,8915,7115,8715,87210.950.481
16 nov 202216,2517,4915,9616,6716,67407.931.462
15 nov 202215,4016,2015,1316,1916,19344.700.239
14 nov 202215,0415,2314,9015,2315,23164.014.762
11 nov 202215,8015,8914,8914,9814,98149.972.527
10 nov 202214,9515,5314,9415,4315,43188.682.288
09 nov 202215,2415,3814,8614,9414,94154.904.351
08 nov 202215,2915,5914,9815,2115,21201.986.838
07 nov 202214,7715,3214,7615,2415,24192.680.049
04 nov 202214,3214,7014,1514,5714,57174.753.889
03 nov 202214,4214,5714,1414,1914,19132.025.474
02 nov 202214,5814,7214,3914,4514,45156.588.495
01 nov 202214,7615,2114,4914,5514,55211.681.497
31 ott 202214,7914,8314,2014,6214,62239.419.576
28 ott 202215,2215,3214,6514,6814,68121.296.498
27 ott 202215,7015,7415,1715,2315,23239.917.551
26 ott 202215,6815,9415,6215,7815,78225.597.222
25 ott 202215,5615,8915,4115,5215,52227.496.847
24 ott 202215,7115,9715,2715,4615,46156.267.237
21 ott 202215,7815,9015,5215,5515,55157.792.867
20 ott 202215,6916,1515,5115,7515,75332.866.859
19 ott 202215,2215,9014,9415,7115,71372.716.155
18 ott 202215,9115,9514,7915,0915,09332.294.636
17 ott 202213,6014,8513,6014,8514,85106.202.500
14 ott 202213,4013,6313,3113,5013,50208.453.747
13 ott 202212,9413,0812,8213,0113,01200.445.586
12 ott 202213,0613,1212,8212,9312,93166.625.154
11 ott 202212,8613,2312,7413,0613,06244.322.831
10 ott 202212,8913,0412,7312,7912,79131.196.257
07 ott 202212,9013,0512,6712,8612,86162.789.566
06 ott 202212,5412,9112,4512,9012,90198.534.900
05 ott 202212,5012,5212,0412,3712,37182.098.868
04 ott 202212,8513,1312,3512,3812,38313.101.245
03 ott 202211,3512,4111,2912,4112,41174.172.001
30 set 202211,2811,5411,0911,2911,29140.480.281
29 set 202211,5311,7310,9611,2611,26173.041.320
28 set 202211,7412,0511,4211,4211,42194.449.965
27 set 202211,4212,3411,3211,8211,82216.355.871
26 set 202211,2011,3610,7311,3511,35167.707.342
23 set 202211,6211,7311,2511,2811,28130.620.157
22 set 202211,6011,9911,3711,6211,62223.342.103
21 set 202211,8212,0811,5211,5211,52173.237.170
20 set 202211,4011,8810,9511,8811,88286.853.919
19 set 202212,2612,3211,0611,0611,06386.559.482
16 set 202212,0212,5611,7212,1912,19619.918.664
15 set 202214,2514,7212,7812,7812,78245.851.404
14 set 202215,5515,6314,1914,1914,19238.222.865
13 set 202217,9519,1415,7615,7615,76794.925.474
12 set 202216,4617,5116,0017,5117,51700.107.192
09 set 202215,2516,2815,0915,9215,92988.525.278
08 set 202216,1016,2315,0415,1515,15932.824.945
07 set 202215,5716,0614,8715,6915,69516.399.862
06 set 202214,5015,6014,3015,5715,57512.307.492
05 set 202213,5014,3313,0214,1914,19499.673.234
02 set 202212,1013,0311,9113,0313,03434.411.274
01 set 202211,7412,2511,5011,8511,85440.172.559
31 ago 202211,9112,2011,6511,7211,72304.096.832
29 ago 202212,0312,2311,6411,8911,89251.885.158
26 ago 202212,0112,8011,8911,9811,98700.503.627
25 ago 202211,1812,1611,0711,9811,98454.491.050
24 ago 202211,5511,6811,0311,0711,07331.114.633
23 ago 202210,8211,6010,7511,4811,48497.489.472
22 ago 202210,5010,8910,3310,7610,76318.682.682
19 ago 202211,0511,1610,5510,6010,60236.474.360
18 ago 202211,2811,6010,7911,0411,04381.002.519
17 ago 202210,6611,3810,5011,3111,31481.702.489
16 ago 202210,3210,659,8710,5810,58273.796.452
15 ago 202210,1110,339,9610,2210,22183.479.528
12 ago 202210,0810,399,8910,0010,00244.899.840
11 ago 20229,9010,219,8310,0710,07339.964.063
10 ago 20229,499,859,469,809,80226.533.294
09 ago 20229,289,569,199,489,48165.134.505
08 ago 20229,429,479,189,289,28172.762.080
05 ago 20229,139,629,079,379,37277.626.977
04 ago 20228,979,128,959,119,11141.220.028
03 ago 20228,828,918,718,898,8998.269.396
02 ago 20228,858,928,778,798,79106.381.208
01 ago 20228,648,898,638,858,85122.757.375
29 lug 20228,538,668,438,638,63134.148.977
28 lug 20228,868,888,488,518,51159.099.532
27 lug 20228,808,878,698,838,8390.088.966
26 lug 20229,009,048,658,718,71120.641.742
25 lug 20228,649,018,648,958,95117.580.106
22 lug 20228,628,718,598,648,6459.791.572
21 lug 20228,588,678,488,588,5885.802.698
20 lug 20228,548,578,408,568,56109.726.652
19 lug 20228,248,548,188,508,50106.346.801
18 lug 20228,038,298,038,278,2787.714.847
14 lug 20227,958,017,827,917,9164.265.076
*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...