Italia markets open in 2 hours 50 minutes

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

Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
18,65+0,87 (+4,89%)
Alla chiusura: 06:09PM TRST
Periodo di tempo:
30 mar 2022 - 30 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mar 202317,7518,7217,7318,6518,65120.605.079
28 mar 202318,3518,4217,7817,7817,7890.296.917
27 mar 202318,1518,6517,9818,3518,3583.545.407
24 mar 202318,3718,4517,9818,0018,0077.000.819
23 mar 202317,8418,3317,8318,3118,3196.769.594
22 mar 202317,6917,9417,5317,9317,93109.092.283
21 mar 202318,2018,2917,5117,5917,59139.677.775
20 mar 202318,1818,5417,9718,1518,15130.333.216
17 mar 202319,0319,2218,2118,2118,21127.543.134
16 mar 202318,7419,0218,5718,8818,88118.113.991
15 mar 202318,6218,8518,2518,6018,60225.524.402
14 mar 202318,7219,1718,5018,5518,55146.100.209
13 mar 202319,5319,6018,6018,7018,70163.246.039
10 mar 202319,6520,3419,4519,5219,52253.186.178
09 mar 202319,7720,4418,7919,8119,81348.397.741
08 mar 202318,5820,3018,4919,9319,93332.905.012
07 mar 202318,9319,5518,5918,6218,62246.126.701
06 mar 202317,6518,8917,5018,7518,75281.361.558
03 mar 202317,7217,8716,8517,4117,41201.500.586
02 mar 202317,6418,0717,6117,7417,74138.619.655
01 mar 202317,5017,8917,3917,6117,61164.320.004
28 feb 202317,4217,8717,0717,5017,50220.605.409
27 feb 202316,3017,5516,1117,3217,32221.535.410
24 feb 202316,1116,2715,9315,9615,96124.308.416
23 feb 202316,0916,5715,9416,1116,11215.424.022
22 feb 202315,8916,2915,8216,0616,06154.468.616
21 feb 202315,9416,2515,8015,9015,90136.853.525
20 feb 202316,0616,3515,8015,9915,99149.402.175
17 feb 202315,9216,4715,8215,9915,99128.084.961
16 feb 202317,4017,4115,9416,1016,10249.659.918
15 feb 202315,5016,1715,2616,1716,1760.931.391
14 feb 2023------
13 feb 202314,7014,7014,7014,7014,70-
10 feb 202314,7014,7014,7014,7014,70-
09 feb 202313,7013,7013,7013,7013,70-
08 feb 202313,7013,7013,7013,7013,701.161
07 feb 202316,1316,1314,5814,7014,70118.983.174
06 feb 202316,0216,5015,5116,2016,2050.998.223
03 feb 202315,1216,5415,0816,5116,51314.770.649
02 feb 202315,5716,0114,3515,0615,06447.082.547
01 feb 202317,2117,3015,5515,5515,55296.326.837
31 gen 202317,0317,5016,6816,9816,98276.185.058
30 gen 202316,7117,3716,6817,0317,03269.241.577
27 gen 202316,8617,0116,0316,6516,65262.508.754
26 gen 202317,7417,7417,0217,0517,05322.416.904
25 gen 202318,4718,6017,0117,7417,74256.574.489
24 gen 202318,6118,9118,0218,3118,31246.304.599
23 gen 202319,1519,7218,3318,5718,57326.720.804
20 gen 202317,6618,7817,6118,7118,71286.389.616
19 gen 202317,3117,8517,2017,5917,59206.900.775
18 gen 202317,5517,9317,1017,3617,36239.337.946
17 gen 202317,3017,7817,0817,5217,52202.278.413
16 gen 202316,8317,3116,8217,2717,27208.493.022
13 gen 202316,6016,9716,2616,5516,55138.549.057
12 gen 202316,5116,7715,2716,6516,65217.774.043
11 gen 202317,0617,4016,1016,1016,10188.456.919
10 gen 202317,9018,2517,0117,0317,03183.185.741
09 gen 202318,9018,9317,5017,8117,81164.022.143
06 gen 202318,1019,1117,5218,7018,70196.879.074
05 gen 202319,8919,9618,9019,0719,07206.043.002
04 gen 202319,6320,0819,3319,6519,65200.222.323
03 gen 202320,2020,2619,5419,5819,58167.143.625
02 gen 202319,7020,2619,6720,0220,02146.707.509
30 dic 202219,8820,0819,5119,5519,55137.204.309
29 dic 202219,1719,8419,1719,7319,73126.876.655
28 dic 202219,6519,7318,7919,1319,13144.809.015
27 dic 202220,0020,2019,5619,6319,63138.334.048
26 dic 202220,0220,3019,8419,9219,92122.519.583
23 dic 202219,8620,1419,5119,7219,72158.386.819
22 dic 202220,2420,5019,5919,8519,85196.870.961
21 dic 202220,2221,4019,7619,9519,95276.352.314
20 dic 202220,5020,5019,4820,0020,00243.242.290
19 dic 202218,9720,5018,9720,5020,50314.036.668
16 dic 202218,6619,0018,6618,7718,7773.080.982
15 dic 202217,8118,6617,6918,5018,50323.169.448
14 dic 202217,5418,2716,9017,2917,29364.856.828
13 dic 202217,3517,7817,1417,4617,46254.504.148
12 dic 202216,6717,7016,4417,5617,56292.277.315
09 dic 202216,2516,7016,1116,6716,67167.745.783
08 dic 202215,7616,3015,5616,2016,20195.190.270
07 dic 202216,2616,4415,5815,7515,75221.098.224
06 dic 202216,3616,5916,0916,2316,23271.898.082
05 dic 202216,9517,0216,2716,2816,28203.224.738
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
*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...