Akbank T.A.S. (IST:AKBNK)
Turkey · Delayed Price · Currency is TRY 72.55
+2.75 (3.94%)
Jan 2, 2026, 2:55 PM GMT+3
Akbank T.A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 69.90 | 70.95 | 69.70 | 69.80 | 69.80 | 0.07% | 74,571,650 |
| Dec 30, 2025 | 69.70 | 69.95 | 69.00 | 69.75 | 69.75 | 0.29% | 41,656,440 |
| Dec 29, 2025 | 69.30 | 70.40 | 68.60 | 69.55 | 69.55 | 0.43% | 65,331,750 |
| Dec 26, 2025 | 69.75 | 70.10 | 68.70 | 69.25 | 69.25 | -0.72% | 48,721,580 |
| Dec 25, 2025 | 70.15 | 70.70 | 69.60 | 69.75 | 69.75 | -0.14% | 29,010,790 |
| Dec 24, 2025 | 72.05 | 72.45 | 69.80 | 69.85 | 69.85 | -2.92% | 60,517,160 |
| Dec 23, 2025 | 72.55 | 73.65 | 71.65 | 71.95 | 71.95 | -1.30% | 78,667,500 |
| Dec 22, 2025 | 72.00 | 73.35 | 71.55 | 72.90 | 72.90 | 1.53% | 66,552,845 |
| Dec 19, 2025 | 71.25 | 71.95 | 70.85 | 71.80 | 71.80 | 0.91% | 85,809,850 |
| Dec 18, 2025 | 70.85 | 71.60 | 69.90 | 71.15 | 71.15 | 0.64% | 79,132,580 |
| Dec 17, 2025 | 71.15 | 71.25 | 69.75 | 70.70 | 70.70 | -0.84% | 78,876,950 |
| Dec 16, 2025 | 70.95 | 71.40 | 70.20 | 71.30 | 71.30 | 0.42% | 71,275,580 |
| Dec 15, 2025 | 69.75 | 71.00 | 69.40 | 71.00 | 71.00 | 2.08% | 80,518,970 |
| Dec 12, 2025 | 69.35 | 70.30 | 68.45 | 69.55 | 69.55 | 0.80% | 79,782,860 |
| Dec 11, 2025 | 68.80 | 69.90 | 68.20 | 69.00 | 69.00 | 0.51% | 181,861,900 |
| Dec 10, 2025 | 69.45 | 69.55 | 67.70 | 68.65 | 68.65 | -0.94% | 123,335,500 |
| Dec 9, 2025 | 68.35 | 69.50 | 67.85 | 69.30 | 69.30 | 1.46% | 111,936,685 |
| Dec 8, 2025 | 67.70 | 69.80 | 67.60 | 68.30 | 68.30 | 1.94% | 129,704,200 |
| Dec 5, 2025 | 64.35 | 67.15 | 64.20 | 67.00 | 67.00 | 4.04% | 174,274,900 |
| Dec 4, 2025 | 66.90 | 67.10 | 63.95 | 64.40 | 64.40 | -3.45% | 154,221,100 |
| Dec 3, 2025 | 66.30 | 68.15 | 65.65 | 66.70 | 66.70 | 0.98% | 288,126,200 |
| Dec 2, 2025 | 66.35 | 66.55 | 65.40 | 66.05 | 66.05 | -0.30% | 139,090,400 |
| Dec 1, 2025 | 64.70 | 66.80 | 63.95 | 66.25 | 66.25 | 2.32% | 156,666,100 |
| Nov 28, 2025 | 63.55 | 64.90 | 63.50 | 64.75 | 64.75 | 1.57% | 98,579,659 |
| Nov 27, 2025 | 64.00 | 64.75 | 63.45 | 63.75 | 63.75 | 0.39% | 112,590,500 |
| Nov 26, 2025 | 63.45 | 63.90 | 63.05 | 63.50 | 63.50 | 0.16% | 79,768,110 |
| Nov 25, 2025 | 63.10 | 63.85 | 62.25 | 63.40 | 63.40 | 0.79% | 148,040,800 |
| Nov 24, 2025 | 61.45 | 63.10 | 61.30 | 62.90 | 62.90 | 1.78% | 122,292,500 |
| Nov 21, 2025 | 61.55 | 62.00 | 60.70 | 61.80 | 61.80 | -0.16% | 96,592,430 |
| Nov 20, 2025 | 61.65 | 62.30 | 60.50 | 61.90 | 61.90 | 0.90% | 115,990,100 |
| Nov 19, 2025 | 59.15 | 61.60 | 58.75 | 61.35 | 61.35 | 4.25% | 126,977,000 |
| Nov 18, 2025 | 58.10 | 59.20 | 57.80 | 58.85 | 58.85 | 0.86% | 106,742,000 |
| Nov 17, 2025 | 58.65 | 59.30 | 58.10 | 58.35 | 58.35 | 0.09% | 108,194,000 |
| Nov 14, 2025 | 58.45 | 59.10 | 57.80 | 58.30 | 58.30 | -0.68% | 73,427,460 |
| Nov 13, 2025 | 59.10 | 59.35 | 58.30 | 58.70 | 58.70 | -0.34% | 76,597,090 |
| Nov 12, 2025 | 58.70 | 59.30 | 57.95 | 58.90 | 58.90 | 1.03% | 97,514,970 |
| Nov 11, 2025 | 59.75 | 60.30 | 56.80 | 58.30 | 58.30 | -2.67% | 140,154,900 |
| Nov 10, 2025 | 61.20 | 61.55 | 59.40 | 59.90 | 59.90 | -1.64% | 106,712,900 |
| Nov 7, 2025 | 62.50 | 62.50 | 59.80 | 60.90 | 60.90 | -2.48% | 125,949,100 |
| Nov 6, 2025 | 61.60 | 62.80 | 61.50 | 62.45 | 62.45 | 2.04% | 110,806,400 |
| Nov 5, 2025 | 60.95 | 61.95 | 60.65 | 61.20 | 61.20 | 0.33% | 103,469,600 |
| Nov 4, 2025 | 60.85 | 62.30 | 60.70 | 61.00 | 61.00 | -0.16% | 121,773,600 |
| Nov 3, 2025 | 61.25 | 63.10 | 60.75 | 61.10 | 61.10 | 0.49% | 141,234,100 |
| Oct 31, 2025 | 59.55 | 60.80 | 58.95 | 60.80 | 60.80 | 2.18% | 140,413,200 |
| Oct 30, 2025 | 59.00 | 59.60 | 58.35 | 59.50 | 59.50 | 1.62% | 110,517,800 |
| Oct 28, 2025 | 58.85 | 59.25 | 58.30 | 58.55 | 58.55 | -0.43% | 49,490,310 |
| Oct 27, 2025 | 60.10 | 60.65 | 58.45 | 58.80 | 58.80 | -2.33% | 136,831,800 |
| Oct 24, 2025 | 59.60 | 63.95 | 58.30 | 60.20 | 60.20 | 2.82% | 417,538,800 |
| Oct 23, 2025 | 58.00 | 59.40 | 57.55 | 58.55 | 58.55 | 1.12% | 149,438,300 |
| Oct 22, 2025 | 58.05 | 58.65 | 57.65 | 57.90 | 57.90 | 0.52% | 107,375,400 |