Italia markets closed

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

Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
34,96-0,92 (-2,56%)
Alla chiusura: 06:09PM TRT
Periodo di tempo:
11 dic 2022 - 11 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
28 nov 202334,2634,6033,5233,8033,80111.758.315
27 nov 202332,9034,3432,7234,3034,30138.309.694
24 nov 202331,4432,3030,8431,8631,86101.221.429
23 nov 202330,9832,4030,8831,4631,46158.470.522
22 nov 202330,9031,1430,3230,8830,8886.465.262
21 nov 202330,6831,2030,3630,9430,9474.887.016
20 nov 202330,5230,7430,0430,4430,4463.548.276
17 nov 202329,8830,3829,6830,0830,0862.257.814
16 nov 202328,6630,0228,6429,9829,9871.393.794
15 nov 202328,6629,1428,2828,6028,6069.086.402
14 nov 202328,0828,6227,5228,5628,5678.797.982
13 nov 202328,9229,0027,9428,0028,0051.651.875
10 nov 202329,3829,6628,9428,9828,9863.145.074
09 nov 202329,5629,9429,2229,3629,3689.006.270
08 nov 202330,5030,6229,5029,8029,8057.965.690
07 nov 202330,5030,6029,9830,2430,2443.948.310
06 nov 202330,4230,8230,3030,5630,5661.670.311
03 nov 202330,1030,1829,5030,0030,0069.920.777
02 nov 202329,7830,3629,4030,0230,0271.274.321
01 nov 202329,7029,9428,2229,6629,6676.396.792
31 ott 202330,3830,7429,4029,4629,4671.662.383
30 ott 202330,8431,2830,1230,2230,2274.818.809
27 ott 202330,9431,4430,1430,9230,92102.420.863
26 ott 202330,0230,8629,0430,8030,80163.455.750
25 ott 202331,6632,0629,6029,6029,6072.076.721
24 ott 202330,7232,6030,5231,6631,66136.151.710
23 ott 202330,4630,6229,7030,5030,5063.744.257
20 ott 202330,6030,9229,6629,9229,9255.618.251
19 ott 202331,2831,9230,6030,9230,9271.152.845
18 ott 202331,6032,2030,9631,3031,3073.193.188
17 ott 202331,7432,2231,2832,2232,2275.348.848
16 ott 202332,2032,2631,0031,6431,6469.413.122
13 ott 202332,9633,0031,4631,6031,6080.078.086
12 ott 202333,6834,3432,3032,9232,92109.831.125
11 ott 202333,2833,9633,1033,3233,3282.944.842
10 ott 202332,6833,3632,4433,1433,1471.195.544
09 ott 202333,1833,3832,1632,2632,2696.530.249
06 ott 202333,8834,2633,6233,6633,6697.807.776
05 ott 202333,7634,6432,4434,2034,20142.533.300
04 ott 202333,9034,4033,4233,4433,4494.829.167
03 ott 202334,7435,1033,5033,9033,9086.596.571
02 ott 202333,4835,2033,1634,4834,48130.396.219
29 set 202332,5434,2232,4833,4633,46152.427.587
28 set 202331,5832,5031,4432,0432,04134.636.143
27 set 202331,7032,0231,3431,5631,5685.927.349
26 set 202332,2832,4831,4631,6831,68108.955.425
25 set 202330,9432,6030,8432,2232,22132.338.628
22 set 202331,2031,6830,8030,8030,80110.847.853
21 set 202329,9431,3429,5431,2031,20237.909.804
20 set 202329,0630,1828,7829,6029,60132.231.768
19 set 202328,6228,9828,0228,9828,9890.146.602
18 set 202328,4428,9828,2028,5428,5492.781.296
15 set 202328,9429,6828,4428,4428,44122.175.476
14 set 202329,0629,1628,1628,8028,80121.968.127
13 set 202329,6630,2228,9229,1429,14135.099.115
12 set 202330,6430,7229,5629,6229,62139.885.024
11 set 202332,7232,8430,2230,6230,62102.977.206
08 set 202332,8033,3632,2432,3032,3097.988.515
07 set 202331,5632,9231,5232,6232,6295.659.012
06 set 202331,7432,4030,9631,4031,40126.874.355
05 set 202330,2431,6630,1031,5631,56149.713.182
04 set 202329,8830,8429,5230,2230,22132.517.471
01 set 202328,9829,5228,5629,3829,38102.033.286
31 ago 202330,4030,5628,7828,7828,78114.195.329
29 ago 202329,9230,8629,8030,2030,20146.569.122
28 ago 202330,3830,8829,7229,8029,80172.239.520
25 ago 202331,2031,3029,4629,9429,94211.337.363
24 ago 202327,8030,4227,7830,4230,42403.019.400
23 ago 202327,6028,3627,3227,6627,66145.323.141
22 ago 202328,7828,8627,1227,5027,50141.221.085
21 ago 202327,2028,9626,7428,3428,34274.594.788
18 ago 202330,3030,5427,9628,6628,66121.799.926
17 ago 202329,8030,4629,8030,1630,16127.804.074
16 ago 202330,3830,6429,7229,7829,78130.979.033
15 ago 202330,3031,5029,0630,3630,36236.386.137
14 ago 202331,2032,2630,0430,2030,20160.804.218
11 ago 202330,6831,5029,6430,8830,88237.474.548
10 ago 202331,4033,6230,0030,6630,66355.991.785
09 ago 202328,2430,9628,0430,9630,96209.195.026
08 ago 202328,1428,9027,8228,1628,16140.526.936
07 ago 202328,4828,5627,8028,1228,1285.319.620
04 ago 202327,4428,4227,2028,3028,30131.007.707
03 ago 202327,9628,5827,2027,2827,28141.295.444
02 ago 202327,0628,5626,6028,0428,04202.487.390
01 ago 202327,7428,0227,0427,0627,06114.947.143
31 lug 202328,9029,2627,6027,9427,94196.816.660
28 lug 202327,5029,0227,2428,5628,56174.829.574
27 lug 202325,2626,5024,8426,4426,44219.030.092
26 lug 202324,8025,1223,9825,0025,00107.395.637
25 lug 202325,0025,5624,4624,9024,90186.966.200
24 lug 202324,0425,0023,7624,8024,80126.252.650
21 lug 202324,5624,7223,9023,9623,9690.736.785
*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...