AKBNK
AKBANK T.A.Ş.
12:50:28
81.05 ₺
-0.050 (%-0.06)
Previous Close: 81.1·
Volatility: 2.530
Day Low₺79.8
Day High₺81.85
Market Data
Spot Rate
B:81
A:81.05
Week over week (WoW)
+11.64%
Month over month (MoM)
+26.64%
Year to date (YTD)
+19.84%
Year over year (YoY)
+43.36%
AKBNK: AKBANK T.A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.3056
CLOSE 6.2954
Low
LOW 5.5423
High
HIGH 6.8606
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 6.4191 | 6.4383 | 6.3231 | 6.3808 |
| 06/20/2017 | 6.368 | 6.4 | 6.3104 | 6.3871 |
| 06/21/2017 | 6.4128 | 6.4383 | 6.3551 | 6.4383 |
| 06/22/2017 | 6.4446 | 6.4446 | 6.3423 | 6.3614 |
| 06/27/2017 | 6.3166 | 6.3871 | 6.3166 | 6.3871 |
| 06/28/2017 | 6.4128 | 6.451 | 6.3231 | 6.3295 |
| 06/29/2017 | 6.3104 | 6.3551 | 6.2721 | 6.2721 |
| 07/02/2017 | 6.2848 | 6.3551 | 6.2655 | 6.2912 |
| 07/03/2017 | 6.2912 | 6.3936 | 6.2785 | 6.3936 |
| 07/04/2017 | 6.3936 | 6.4 | 6.304 | 6.3104 |
| 07/05/2017 | 6.3231 | 6.3551 | 6.2785 | 6.3551 |
| 07/06/2017 | 6.3423 | 6.3808 | 6.304 | 6.3104 |
| 07/09/2017 | 6.3486 | 6.3743 | 6.3104 | 6.3423 |
| 07/10/2017 | 6.3359 | 6.5919 | 6.3359 | 6.56 |
| 07/11/2017 | 6.5151 | 6.6688 | 6.5087 | 6.6431 |
| 07/12/2017 | 6.6431 | 6.6688 | 6.528 | 6.5407 |
| 07/13/2017 | 6.5727 | 6.6496 | 6.5535 | 6.6431 |
| 07/16/2017 | 6.6367 | 6.7328 | 6.6175 | 6.7328 |
| 07/17/2017 | 6.7199 | 6.7391 | 6.6239 | 6.6431 |
| 07/18/2017 | 6.6752 | 6.8033 | 6.6559 | 6.7839 |
| 07/19/2017 | 6.7968 | 6.7968 | 6.6879 | 6.6943 |
| 07/20/2017 | 6.6688 | 6.6752 | 6.5727 | 6.6688 |
| 07/23/2017 | 6.6817 | 6.7199 | 6.6303 | 6.6559 |
| 07/24/2017 | 6.6879 | 6.7007 | 6.6367 | 6.6367 |
| 07/25/2017 | 6.6431 | 6.6879 | 6.6303 | 6.6752 |
| 07/26/2017 | 6.7135 | 6.7582 | 6.6943 | 6.7391 |
| 07/27/2017 | 6.7135 | 6.7199 | 6.6623 | 6.6623 |
| 07/30/2017 | 6.6752 | 6.7135 | 6.6367 | 6.6943 |
| 07/31/2017 | 6.7328 | 6.7456 | 6.5727 | 6.6046 |
| 08/01/2017 | 6.6239 | 6.6879 | 6.5919 | 6.6496 |
| 08/02/2017 | 6.6367 | 6.6817 | 6.6175 | 6.6367 |
| 08/03/2017 | 6.6367 | 6.7582 | 6.6303 | 6.7582 |
| 08/06/2017 | 6.8033 | 6.8543 | 6.7839 | 6.8033 |
| 08/07/2017 | 6.8095 | 6.8606 | 6.7776 | 6.7904 |
| 08/08/2017 | 6.7647 | 6.7711 | 6.6559 | 6.6688 |
| 08/09/2017 | 6.6817 | 6.7199 | 6.5983 | 6.6111 |
| 08/10/2017 | 6.5919 | 6.6303 | 6.5022 | 6.5087 |
| 08/13/2017 | 6.5856 | 6.7199 | 6.56 | 6.7007 |
| 08/14/2017 | 6.7199 | 6.7199 | 6.5407 | 6.5407 |
| 08/15/2017 | 6.5792 | 6.6431 | 6.451 | 6.5407 |
| 08/16/2017 | 6.5662 | 6.5919 | 6.451 | 6.496 |
| 08/17/2017 | 6.4446 | 6.4768 | 6.4128 | 6.4702 |
| 08/20/2017 | 6.451 | 6.5727 | 6.4383 | 6.528 |
| 08/21/2017 | 6.5662 | 6.5983 | 6.5151 | 6.528 |
| 08/22/2017 | 6.528 | 6.5727 | 6.5151 | 6.56 |
| 08/23/2017 | 6.5662 | 6.6752 | 6.5662 | 6.6175 |
| 08/24/2017 | 6.6175 | 6.7199 | 6.5983 | 6.6879 |
| 08/27/2017 | 6.7135 | 6.7199 | 6.6623 | 6.7199 |
| 08/28/2017 | 6.7071 | 6.7071 | 6.6431 | 6.6943 |
| 08/30/2017 | 6.7071 | 6.7071 | 6.6175 | 6.6175 |
| 09/04/2017 | 6.6367 | 6.6817 | 6.5535 | 6.6175 |
| 09/05/2017 | 6.6303 | 6.6752 | 6.56 | 6.5662 |
| 09/06/2017 | 6.56 | 6.5792 | 6.496 | 6.496 |
| 09/07/2017 | 6.5087 | 6.5216 | 6.3743 | 6.4191 |
| 09/10/2017 | 6.451 | 6.5151 | 6.4446 | 6.4895 |
| 09/11/2017 | 6.5087 | 6.5344 | 6.4702 | 6.5216 |
| 09/12/2017 | 6.5151 | 6.5535 | 6.451 | 6.451 |
| 09/13/2017 | 6.451 | 6.56 | 6.451 | 6.528 |
| 09/14/2017 | 6.5344 | 6.6111 | 6.5022 | 6.5473 |
| 09/17/2017 | 6.5535 | 6.5727 | 6.5087 | 6.5087 |
| 09/18/2017 | 6.4895 | 6.496 | 6.3423 | 6.3423 |
| 09/19/2017 | 6.3551 | 6.368 | 6.2721 | 6.304 |
| 09/20/2017 | 6.2721 | 6.3231 | 6.2143 | 6.2143 |
| 09/21/2017 | 6.2399 | 6.3551 | 6.2399 | 6.3551 |
| 09/24/2017 | 6.3486 | 6.3486 | 6.2527 | 6.2721 |
| 09/25/2017 | 6.3104 | 6.3614 | 6.2335 | 6.3423 |
| 09/26/2017 | 6.3359 | 6.3551 | 5.9776 | 5.9776 |
| 09/27/2017 | 5.9583 | 6.112 | 5.9454 | 6.0479 |
| 09/28/2017 | 6.0736 | 6.0799 | 6.016 | 6.016 |
| 10/01/2017 | 6.016 | 6.0736 | 5.9904 | 6.0544 |
| 10/02/2017 | 6.0544 | 6.112 | 6.0287 | 6.0479 |
| 10/03/2017 | 6.0799 | 6.2143 | 6.0671 | 6.1567 |
| 10/04/2017 | 6.1631 | 6.176 | 6.0864 | 6.0926 |
| 10/05/2017 | 6.0799 | 6.0991 | 6.0287 | 6.0544 |
| 10/08/2017 | 5.8494 | 5.8879 | 5.7087 | 5.8815 |
| 10/09/2017 | 6.0094 | 6.0736 | 5.9071 | 6.0608 |
| 10/10/2017 | 6.0351 | 6.176 | 5.9776 | 6.0351 |
| 10/11/2017 | 6.1375 | 6.2015 | 6.0415 | 6.2015 |
| 10/12/2017 | 6.2143 | 6.2463 | 6.0926 | 6.208 |
| 10/15/2017 | 6.2207 | 6.2591 | 6.1567 | 6.1631 |
| 10/16/2017 | 6.1697 | 6.2143 | 6.1375 | 6.1502 |
| 10/17/2017 | 6.176 | 6.1887 | 6.1311 | 6.1375 |
| 10/18/2017 | 6.1502 | 6.2976 | 6.1502 | 6.2976 |
| 10/19/2017 | 6.3104 | 6.3551 | 6.2399 | 6.2655 |
| 10/22/2017 | 6.2463 | 6.2463 | 6.0926 | 6.0926 |
| 10/23/2017 | 6.1055 | 6.1375 | 6.0544 | 6.0864 |
| 10/24/2017 | 6.1055 | 6.2785 | 6.0991 | 6.2785 |
| 10/25/2017 | 6.2591 | 6.3166 | 6.1631 | 6.1631 |
| 10/26/2017 | 6.1184 | 6.1439 | 6.0799 | 6.1375 |
| 10/29/2017 | 6.208 | 6.2655 | 6.1697 | 6.208 |
| 10/30/2017 | 6.2207 | 6.4064 | 6.208 | 6.4064 |
| 10/31/2017 | 6.4257 | 6.7328 | 6.4191 | 6.6559 |
| 11/01/2017 | 6.7519 | 6.7904 | 6.5919 | 6.6303 |
| 11/02/2017 | 6.6175 | 6.6239 | 6.3423 | 6.3871 |
| 11/05/2017 | 6.4191 | 6.6688 | 6.3808 | 6.5983 |
| 11/06/2017 | 6.5919 | 6.6046 | 6.3936 | 6.432 |
| 11/07/2017 | 6.4574 | 6.4639 | 6.2721 | 6.2912 |
| 11/08/2017 | 6.3486 | 6.3808 | 6.1311 | 6.1697 |
| 11/09/2017 | 6.176 | 6.1887 | 6.0926 | 6.1697 |
| 11/12/2017 | 6.2207 | 6.3166 | 6.0926 | 6.2655 |
| 11/13/2017 | 6.2591 | 6.3871 | 6.1887 | 6.3359 |
| 11/14/2017 | 6.304 | 6.3808 | 6.1631 | 6.1631 |
| 11/15/2017 | 6.1887 | 6.2912 | 6.1184 | 6.1439 |
| 11/16/2017 | 6.176 | 6.2015 | 6.0608 | 6.1184 |
| 11/19/2017 | 6.0991 | 6.0991 | 5.8176 | 5.8176 |
| 11/20/2017 | 5.792 | 5.8815 | 5.6959 | 5.7984 |
| 11/21/2017 | 5.8111 | 5.9776 | 5.7343 | 5.9454 |
| 11/22/2017 | 5.9583 | 6.0351 | 5.7087 | 5.7535 |
| 11/23/2017 | 5.7151 | 5.7856 | 5.6769 | 5.6769 |
| 11/26/2017 | 5.6895 | 5.7728 | 5.6191 | 5.6959 |
| 11/27/2017 | 5.6959 | 5.8494 | 5.5871 | 5.5999 |
| 11/28/2017 | 5.6319 | 5.7151 | 5.5423 | 5.7023 |
| 11/29/2017 | 5.7343 | 5.8238 | 5.6575 | 5.7535 |
| 11/30/2017 | 5.7535 | 5.76 | 5.6383 | 5.6448 |
| 12/03/2017 | 5.6191 | 5.7728 | 5.6128 | 5.7535 |
| 12/04/2017 | 5.792 | 5.8559 | 5.7278 | 5.8111 |
| 12/05/2017 | 5.8111 | 5.8304 | 5.6895 | 5.6895 |
| 12/06/2017 | 5.7087 | 5.7471 | 5.6641 | 5.7087 |
| 12/07/2017 | 5.7151 | 5.8623 | 5.6769 | 5.8494 |
| 12/10/2017 | 5.9071 | 6.0287 | 5.9071 | 5.984 |
| 12/11/2017 | 5.984 | 6.0544 | 5.9328 | 5.984 |
| 12/12/2017 | 6.0031 | 6.0671 | 5.9391 | 5.9454 |
| 12/13/2017 | 6.0479 | 6.0736 | 5.9648 | 6.0544 |
| 12/14/2017 | 6.0544 | 6.0544 | 5.9712 | 5.984 |
| 12/17/2017 | 6.016 | 6.0864 | 6.0031 | 6.0415 |
| 12/18/2017 | 6.0544 | 6.0991 | 5.9967 | 5.9967 |
| 12/19/2017 | 5.9967 | 6.0415 | 5.9454 | 5.9967 |
| 12/20/2017 | 6.0223 | 6.0544 | 5.9967 | 6.016 |
| 12/21/2017 | 6.0479 | 6.0671 | 5.984 | 5.984 |
| 12/24/2017 | 6.0223 | 6.0287 | 5.9904 | 6.0094 |
| 12/25/2017 | 6.016 | 6.0287 | 5.9967 | 6.0223 |
| 12/26/2017 | 6.016 | 6.0608 | 6.0031 | 6.016 |
| 12/27/2017 | 6.0351 | 6.2399 | 6.0351 | 6.2271 |
| 12/28/2017 | 6.2271 | 6.368 | 6.2271 | 6.304 |