Italia markets open in 2 hours 50 minutes
Dow Jones
32.717,60 +323,35 (+1,00%) Nasdaq
11.926,24 +210,16 (+1,79%) Nikkei 225
27.652,78 -231,00 (-0,83%) EUR/USD
1,0838 -0,0009 (-0,09%) Bitcoin EUR
26.309,89 +1.043,28 (+4,13%) CMC Crypto 200
618,92 +17,94 (+2,99%)
Akbank T.A.S. (AKBNK.IS)
Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
Alla chiusura: 06:09PM TRST
Periodo di tempo:
30 mar 2022 - 30 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 mar 2023 | 17,75 | 18,72 | 17,73 | 18,65 | 18,65 | 120.605.079 |
| 28 mar 2023 | 18,35 | 18,42 | 17,78 | 17,78 | 17,78 | 90.296.917 |
| 27 mar 2023 | 18,15 | 18,65 | 17,98 | 18,35 | 18,35 | 83.545.407 |
| 24 mar 2023 | 18,37 | 18,45 | 17,98 | 18,00 | 18,00 | 77.000.819 |
| 23 mar 2023 | 17,84 | 18,33 | 17,83 | 18,31 | 18,31 | 96.769.594 |
| 22 mar 2023 | 17,69 | 17,94 | 17,53 | 17,93 | 17,93 | 109.092.283 |
| 21 mar 2023 | 18,20 | 18,29 | 17,51 | 17,59 | 17,59 | 139.677.775 |
| 20 mar 2023 | 18,18 | 18,54 | 17,97 | 18,15 | 18,15 | 130.333.216 |
| 17 mar 2023 | 19,03 | 19,22 | 18,21 | 18,21 | 18,21 | 127.543.134 |
| 16 mar 2023 | 18,74 | 19,02 | 18,57 | 18,88 | 18,88 | 118.113.991 |
| 15 mar 2023 | 18,62 | 18,85 | 18,25 | 18,60 | 18,60 | 225.524.402 |
| 14 mar 2023 | 18,72 | 19,17 | 18,50 | 18,55 | 18,55 | 146.100.209 |
| 13 mar 2023 | 19,53 | 19,60 | 18,60 | 18,70 | 18,70 | 163.246.039 |
| 10 mar 2023 | 19,65 | 20,34 | 19,45 | 19,52 | 19,52 | 253.186.178 |
| 09 mar 2023 | 19,77 | 20,44 | 18,79 | 19,81 | 19,81 | 348.397.741 |
| 08 mar 2023 | 18,58 | 20,30 | 18,49 | 19,93 | 19,93 | 332.905.012 |
| 07 mar 2023 | 18,93 | 19,55 | 18,59 | 18,62 | 18,62 | 246.126.701 |
| 06 mar 2023 | 17,65 | 18,89 | 17,50 | 18,75 | 18,75 | 281.361.558 |
| 03 mar 2023 | 17,72 | 17,87 | 16,85 | 17,41 | 17,41 | 201.500.586 |
| 02 mar 2023 | 17,64 | 18,07 | 17,61 | 17,74 | 17,74 | 138.619.655 |
| 01 mar 2023 | 17,50 | 17,89 | 17,39 | 17,61 | 17,61 | 164.320.004 |
| 28 feb 2023 | 17,42 | 17,87 | 17,07 | 17,50 | 17,50 | 220.605.409 |
| 27 feb 2023 | 16,30 | 17,55 | 16,11 | 17,32 | 17,32 | 221.535.410 |
| 24 feb 2023 | 16,11 | 16,27 | 15,93 | 15,96 | 15,96 | 124.308.416 |
| 23 feb 2023 | 16,09 | 16,57 | 15,94 | 16,11 | 16,11 | 215.424.022 |
| 22 feb 2023 | 15,89 | 16,29 | 15,82 | 16,06 | 16,06 | 154.468.616 |
| 21 feb 2023 | 15,94 | 16,25 | 15,80 | 15,90 | 15,90 | 136.853.525 |
| 20 feb 2023 | 16,06 | 16,35 | 15,80 | 15,99 | 15,99 | 149.402.175 |
| 17 feb 2023 | 15,92 | 16,47 | 15,82 | 15,99 | 15,99 | 128.084.961 |
| 16 feb 2023 | 17,40 | 17,41 | 15,94 | 16,10 | 16,10 | 249.659.918 |
| 15 feb 2023 | 15,50 | 16,17 | 15,26 | 16,17 | 16,17 | 60.931.391 |
| 14 feb 2023 | - | - | - | - | - | - |
| 13 feb 2023 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 10 feb 2023 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 09 feb 2023 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 08 feb 2023 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | 1.161 |
| 07 feb 2023 | 16,13 | 16,13 | 14,58 | 14,70 | 14,70 | 118.983.174 |
| 06 feb 2023 | 16,02 | 16,50 | 15,51 | 16,20 | 16,20 | 50.998.223 |
| 03 feb 2023 | 15,12 | 16,54 | 15,08 | 16,51 | 16,51 | 314.770.649 |
| 02 feb 2023 | 15,57 | 16,01 | 14,35 | 15,06 | 15,06 | 447.082.547 |
| 01 feb 2023 | 17,21 | 17,30 | 15,55 | 15,55 | 15,55 | 296.326.837 |
| 31 gen 2023 | 17,03 | 17,50 | 16,68 | 16,98 | 16,98 | 276.185.058 |
| 30 gen 2023 | 16,71 | 17,37 | 16,68 | 17,03 | 17,03 | 269.241.577 |
| 27 gen 2023 | 16,86 | 17,01 | 16,03 | 16,65 | 16,65 | 262.508.754 |
| 26 gen 2023 | 17,74 | 17,74 | 17,02 | 17,05 | 17,05 | 322.416.904 |
| 25 gen 2023 | 18,47 | 18,60 | 17,01 | 17,74 | 17,74 | 256.574.489 |
| 24 gen 2023 | 18,61 | 18,91 | 18,02 | 18,31 | 18,31 | 246.304.599 |
| 23 gen 2023 | 19,15 | 19,72 | 18,33 | 18,57 | 18,57 | 326.720.804 |
| 20 gen 2023 | 17,66 | 18,78 | 17,61 | 18,71 | 18,71 | 286.389.616 |
| 19 gen 2023 | 17,31 | 17,85 | 17,20 | 17,59 | 17,59 | 206.900.775 |
| 18 gen 2023 | 17,55 | 17,93 | 17,10 | 17,36 | 17,36 | 239.337.946 |
| 17 gen 2023 | 17,30 | 17,78 | 17,08 | 17,52 | 17,52 | 202.278.413 |
| 16 gen 2023 | 16,83 | 17,31 | 16,82 | 17,27 | 17,27 | 208.493.022 |
| 13 gen 2023 | 16,60 | 16,97 | 16,26 | 16,55 | 16,55 | 138.549.057 |
| 12 gen 2023 | 16,51 | 16,77 | 15,27 | 16,65 | 16,65 | 217.774.043 |
| 11 gen 2023 | 17,06 | 17,40 | 16,10 | 16,10 | 16,10 | 188.456.919 |
| 10 gen 2023 | 17,90 | 18,25 | 17,01 | 17,03 | 17,03 | 183.185.741 |
| 09 gen 2023 | 18,90 | 18,93 | 17,50 | 17,81 | 17,81 | 164.022.143 |
| 06 gen 2023 | 18,10 | 19,11 | 17,52 | 18,70 | 18,70 | 196.879.074 |
| 05 gen 2023 | 19,89 | 19,96 | 18,90 | 19,07 | 19,07 | 206.043.002 |
| 04 gen 2023 | 19,63 | 20,08 | 19,33 | 19,65 | 19,65 | 200.222.323 |
| 03 gen 2023 | 20,20 | 20,26 | 19,54 | 19,58 | 19,58 | 167.143.625 |
| 02 gen 2023 | 19,70 | 20,26 | 19,67 | 20,02 | 20,02 | 146.707.509 |
| 30 dic 2022 | 19,88 | 20,08 | 19,51 | 19,55 | 19,55 | 137.204.309 |
| 29 dic 2022 | 19,17 | 19,84 | 19,17 | 19,73 | 19,73 | 126.876.655 |
| 28 dic 2022 | 19,65 | 19,73 | 18,79 | 19,13 | 19,13 | 144.809.015 |
| 27 dic 2022 | 20,00 | 20,20 | 19,56 | 19,63 | 19,63 | 138.334.048 |
| 26 dic 2022 | 20,02 | 20,30 | 19,84 | 19,92 | 19,92 | 122.519.583 |
| 23 dic 2022 | 19,86 | 20,14 | 19,51 | 19,72 | 19,72 | 158.386.819 |
| 22 dic 2022 | 20,24 | 20,50 | 19,59 | 19,85 | 19,85 | 196.870.961 |
| 21 dic 2022 | 20,22 | 21,40 | 19,76 | 19,95 | 19,95 | 276.352.314 |
| 20 dic 2022 | 20,50 | 20,50 | 19,48 | 20,00 | 20,00 | 243.242.290 |
| 19 dic 2022 | 18,97 | 20,50 | 18,97 | 20,50 | 20,50 | 314.036.668 |
| 16 dic 2022 | 18,66 | 19,00 | 18,66 | 18,77 | 18,77 | 73.080.982 |
| 15 dic 2022 | 17,81 | 18,66 | 17,69 | 18,50 | 18,50 | 323.169.448 |
| 14 dic 2022 | 17,54 | 18,27 | 16,90 | 17,29 | 17,29 | 364.856.828 |
| 13 dic 2022 | 17,35 | 17,78 | 17,14 | 17,46 | 17,46 | 254.504.148 |
| 12 dic 2022 | 16,67 | 17,70 | 16,44 | 17,56 | 17,56 | 292.277.315 |
| 09 dic 2022 | 16,25 | 16,70 | 16,11 | 16,67 | 16,67 | 167.745.783 |
| 08 dic 2022 | 15,76 | 16,30 | 15,56 | 16,20 | 16,20 | 195.190.270 |
| 07 dic 2022 | 16,26 | 16,44 | 15,58 | 15,75 | 15,75 | 221.098.224 |
| 06 dic 2022 | 16,36 | 16,59 | 16,09 | 16,23 | 16,23 | 271.898.082 |
| 05 dic 2022 | 16,95 | 17,02 | 16,27 | 16,28 | 16,28 | 203.224.738 |
| 02 dic 2022 | 17,44 | 17,49 | 16,65 | 16,86 | 16,86 | 132.822.767 |
| 01 dic 2022 | 17,65 | 17,70 | 17,14 | 17,43 | 17,43 | 180.876.231 |
| 30 nov 2022 | 17,70 | 17,88 | 17,31 | 17,31 | 17,31 | 211.305.964 |
| 29 nov 2022 | 17,59 | 17,75 | 17,15 | 17,62 | 17,62 | 160.236.590 |
| 28 nov 2022 | 16,93 | 17,70 | 16,88 | 17,49 | 17,49 | 189.918.332 |
| 25 nov 2022 | 17,00 | 17,27 | 16,80 | 16,82 | 16,82 | 150.982.096 |
| 24 nov 2022 | 17,75 | 17,87 | 17,05 | 17,20 | 17,20 | 282.858.724 |
| 23 nov 2022 | 17,01 | 17,78 | 16,81 | 17,63 | 17,63 | 265.039.721 |
| 22 nov 2022 | 16,75 | 17,07 | 16,38 | 16,97 | 16,97 | 250.613.064 |
| 21 nov 2022 | 16,40 | 16,56 | 15,96 | 16,53 | 16,53 | 183.439.934 |
| 18 nov 2022 | 15,65 | 16,38 | 15,64 | 16,25 | 16,25 | 185.619.645 |
| 17 nov 2022 | 16,78 | 16,89 | 15,71 | 15,87 | 15,87 | 210.950.481 |
| 16 nov 2022 | 16,25 | 17,49 | 15,96 | 16,67 | 16,67 | 407.931.462 |
| 15 nov 2022 | 15,40 | 16,20 | 15,13 | 16,19 | 16,19 | 344.700.239 |
| 14 nov 2022 | 15,04 | 15,23 | 14,90 | 15,23 | 15,23 | 164.014.762 |
| 11 nov 2022 | 15,80 | 15,89 | 14,89 | 14,98 | 14,98 | 149.972.527 |
| 10 nov 2022 | 14,95 | 15,53 | 14,94 | 15,43 | 15,43 | 188.682.288 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
