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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.3075
CLOSE 5.2908
Low
LOW 3.5646
High
HIGH 7.168
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 6.3104 | 6.496 | 6.3104 | 6.4574 |
| 01/02/2018 | 6.4768 | 6.5344 | 6.3423 | 6.3614 |
| 01/03/2018 | 6.3614 | 6.4895 | 6.1311 | 6.2976 |
| 01/04/2018 | 6.3359 | 6.4639 | 6.3104 | 6.432 |
| 01/07/2018 | 6.4831 | 6.5216 | 6.3359 | 6.3614 |
| 01/08/2018 | 6.3359 | 6.3743 | 6.2527 | 6.2785 |
| 01/09/2018 | 6.2527 | 6.2527 | 6.112 | 6.1631 |
| 01/10/2018 | 6.1951 | 6.2143 | 6.0926 | 6.2015 |
| 01/11/2018 | 6.2207 | 6.3104 | 6.2015 | 6.2721 |
| 01/14/2018 | 6.2463 | 6.3166 | 6.1184 | 6.1311 |
| 01/15/2018 | 6.0926 | 6.3104 | 6.0479 | 6.2976 |
| 01/16/2018 | 6.2721 | 6.4895 | 6.2335 | 6.4639 |
| 01/17/2018 | 6.5216 | 6.5919 | 6.4257 | 6.496 |
| 01/18/2018 | 6.4895 | 6.5407 | 6.3551 | 6.4064 |
| 01/21/2018 | 6.451 | 6.5473 | 6.4257 | 6.5407 |
| 01/22/2018 | 6.5919 | 6.6559 | 6.5216 | 6.6175 |
| 01/23/2018 | 6.6239 | 6.8928 | 6.6111 | 6.8928 |
| 01/24/2018 | 6.8671 | 6.9951 | 6.7968 | 6.8159 |
| 01/25/2018 | 6.8287 | 7.0911 | 6.8159 | 7.0911 |
| 01/28/2018 | 7.168 | 7.168 | 6.9183 | 7.0911 |
| 01/29/2018 | 7.008 | 7.0848 | 6.9055 | 6.9055 |
| 01/30/2018 | 6.9503 | 7.0143 | 6.9247 | 6.9888 |
| 01/31/2018 | 7.0208 | 7.0336 | 6.7135 | 6.7711 |
| 02/01/2018 | 6.7904 | 6.8735 | 6.7776 | 6.8159 |
| 02/04/2018 | 6.7776 | 6.8735 | 6.7456 | 6.7839 |
| 02/05/2018 | 6.6239 | 6.7262 | 6.5919 | 6.7135 |
| 02/06/2018 | 6.7519 | 6.7711 | 6.6496 | 6.6559 |
| 02/07/2018 | 6.6879 | 6.6879 | 6.496 | 6.496 |
| 02/08/2018 | 6.4383 | 6.56 | 6.4064 | 6.56 |
| 02/11/2018 | 6.6111 | 6.7071 | 6.5919 | 6.6496 |
| 02/12/2018 | 6.6752 | 6.7647 | 6.6175 | 6.6175 |
| 02/13/2018 | 6.6879 | 6.7262 | 6.4768 | 6.496 |
| 02/14/2018 | 6.5792 | 6.7582 | 6.5792 | 6.7582 |
| 02/15/2018 | 6.7968 | 6.8606 | 6.7071 | 6.7647 |
| 02/18/2018 | 6.8159 | 6.8415 | 6.6175 | 6.6688 |
| 02/19/2018 | 6.6943 | 6.7391 | 6.5151 | 6.5473 |
| 02/20/2018 | 6.6303 | 6.7391 | 6.5983 | 6.7199 |
| 02/21/2018 | 6.6879 | 6.7328 | 6.6175 | 6.7262 |
| 02/22/2018 | 6.7582 | 6.8159 | 6.7328 | 6.7391 |
| 02/25/2018 | 6.7904 | 6.8415 | 6.7776 | 6.8033 |
| 02/26/2018 | 6.8287 | 6.9183 | 6.8159 | 6.8735 |
| 02/27/2018 | 6.8222 | 6.8543 | 6.7582 | 6.8033 |
| 02/28/2018 | 6.7647 | 6.8287 | 6.6943 | 6.7328 |
| 03/01/2018 | 6.7007 | 6.7519 | 6.6367 | 6.7007 |
| 03/04/2018 | 6.7007 | 6.7199 | 6.6367 | 6.6431 |
| 03/05/2018 | 6.6879 | 6.8351 | 6.6879 | 6.7519 |
| 03/06/2018 | 6.7199 | 6.7904 | 6.6752 | 6.7647 |
| 03/07/2018 | 6.7711 | 6.8095 | 6.6879 | 6.7071 |
| 03/08/2018 | 6.7262 | 6.7519 | 6.6175 | 6.6496 |
| 03/11/2018 | 6.7007 | 6.8415 | 6.7007 | 6.7839 |
| 03/12/2018 | 6.7776 | 6.7776 | 6.6752 | 6.6817 |
| 03/13/2018 | 6.6879 | 6.7199 | 6.5792 | 6.5792 |
| 03/14/2018 | 6.6303 | 6.6303 | 6.4768 | 6.5087 |
| 03/15/2018 | 6.5535 | 6.5535 | 6.4191 | 6.4702 |
| 03/18/2018 | 6.4639 | 6.4768 | 6.304 | 6.3104 |
| 03/19/2018 | 6.3551 | 6.496 | 6.3104 | 6.432 |
| 03/20/2018 | 6.451 | 6.5535 | 6.4383 | 6.5151 |
| 03/21/2018 | 6.5535 | 6.6046 | 6.4064 | 6.4446 |
| 03/22/2018 | 6.3551 | 6.3936 | 6.304 | 6.3486 |
| 03/25/2018 | 6.3871 | 6.3936 | 6.2463 | 6.2527 |
| 03/26/2018 | 6.3166 | 6.3871 | 6.208 | 6.208 |
| 03/27/2018 | 6.2213 | 6.4015 | 6.208 | 6.2612 |
| 03/28/2018 | 6.2881 | 6.4082 | 6.248 | 6.3814 |
| 03/29/2018 | 6.4148 | 6.4616 | 6.3748 | 6.3748 |
| 04/01/2018 | 6.3947 | 6.3947 | 6.3214 | 6.3281 |
| 04/02/2018 | 6.3214 | 6.3882 | 6.2947 | 6.348 |
| 04/03/2018 | 6.3681 | 6.4481 | 6.2881 | 6.3947 |
| 04/04/2018 | 6.4082 | 6.5284 | 6.3681 | 6.4949 |
| 04/05/2018 | 6.4749 | 6.5083 | 6.4082 | 6.4283 |
| 04/08/2018 | 6.4417 | 6.4683 | 6.268 | 6.3614 |
| 04/09/2018 | 6.3614 | 6.3947 | 6.0744 | 6.1212 |
| 04/10/2018 | 6.0877 | 6.2146 | 5.921 | 6.001 |
| 04/11/2018 | 5.9943 | 6.1611 | 5.9943 | 6.1479 |
| 04/12/2018 | 6.1678 | 6.1946 | 6.0211 | 6.1145 |
| 04/15/2018 | 6.1212 | 6.1946 | 6.1078 | 6.1145 |
| 04/16/2018 | 6.1946 | 6.1946 | 5.921 | 6.1011 |
| 04/17/2018 | 6.0744 | 6.348 | 5.9542 | 6.348 |
| 04/18/2018 | 6.3415 | 6.3814 | 6.208 | 6.228 |
| 04/19/2018 | 6.2213 | 6.228 | 6.1145 | 6.1479 |
| 04/23/2018 | 6.1346 | 6.2947 | 6.0945 | 6.268 |
| 04/24/2018 | 6.3214 | 6.3214 | 5.981 | 5.981 |
| 04/25/2018 | 6.0211 | 6.0411 | 5.8274 | 5.8475 |
| 04/26/2018 | 5.8742 | 5.981 | 5.8209 | 5.8808 |
| 04/29/2018 | 5.9141 | 5.9342 | 5.6404 | 5.6472 |
| 05/01/2018 | 5.6739 | 5.7339 | 5.5605 | 5.6338 |
| 05/02/2018 | 5.6338 | 5.6939 | 5.4269 | 5.4402 |
| 05/03/2018 | 5.4469 | 5.5938 | 5.4069 | 5.5605 |
| 05/06/2018 | 5.5671 | 5.5803 | 5.4402 | 5.467 |
| 05/07/2018 | 5.5139 | 5.527 | 5.3869 | 5.4536 |
| 05/08/2018 | 5.4269 | 5.7207 | 5.4202 | 5.5739 |
| 05/09/2018 | 5.6206 | 5.8342 | 5.5139 | 5.8342 |
| 05/10/2018 | 5.8342 | 5.8541 | 5.6538 | 5.7074 |
| 05/13/2018 | 5.6739 | 5.7675 | 5.6606 | 5.7207 |
| 05/14/2018 | 5.6538 | 5.6939 | 5.5071 | 5.5739 |
| 05/15/2018 | 5.5739 | 5.6538 | 5.4536 | 5.6338 |
| 05/16/2018 | 5.7007 | 5.7007 | 5.5337 | 5.6006 |
| 05/17/2018 | 5.6006 | 5.7007 | 5.6006 | 5.6873 |
| 05/20/2018 | 5.6404 | 5.7339 | 5.6006 | 5.6538 |
| 05/21/2018 | 5.6804 | 5.8007 | 5.6739 | 5.7074 |
| 05/22/2018 | 5.6606 | 5.7607 | 5.6338 | 5.6606 |
| 05/23/2018 | 5.7473 | 5.921 | 5.6873 | 5.6939 |
| 05/24/2018 | 5.7473 | 5.8742 | 5.7207 | 5.7473 |
| 05/27/2018 | 5.8475 | 5.921 | 5.8141 | 5.8742 |
| 05/28/2018 | 5.8742 | 5.8742 | 5.7273 | 5.7273 |
| 05/29/2018 | 5.7405 | 5.8007 | 5.5871 | 5.6206 |
| 05/30/2018 | 5.6538 | 5.6673 | 5.3602 | 5.3602 |
| 05/31/2018 | 5.3668 | 5.3803 | 5.0731 | 5.1466 |
| 06/03/2018 | 5.1399 | 5.3334 | 5.1266 | 5.1733 |
| 06/04/2018 | 5.2066 | 5.2401 | 5.0465 | 5.0465 |
| 06/05/2018 | 5.0731 | 5.1065 | 4.8929 | 4.973 |
| 06/06/2018 | 4.9596 | 5.1934 | 4.9531 | 5.0998 |
| 06/07/2018 | 5.0798 | 5.0933 | 4.9263 | 4.9596 |
| 06/10/2018 | 4.9797 | 5.0062 | 4.8061 | 4.9663 |
| 06/11/2018 | 4.9463 | 5.0398 | 4.8929 | 4.9263 |
| 06/12/2018 | 4.8996 | 4.9596 | 4.8529 | 4.8796 |
| 06/13/2018 | 4.8595 | 4.8996 | 4.8396 | 4.8396 |
| 06/17/2018 | 4.873 | 4.8796 | 4.7594 | 4.7995 |
| 06/18/2018 | 4.7796 | 4.9129 | 4.7661 | 4.8662 |
| 06/19/2018 | 4.8529 | 4.8996 | 4.8194 | 4.8529 |
| 06/20/2018 | 4.8462 | 4.8863 | 4.8329 | 4.8396 |
| 06/21/2018 | 4.8595 | 4.9463 | 4.8396 | 4.9195 |
| 06/24/2018 | 5.1799 | 5.1999 | 4.6793 | 4.7127 |
| 06/25/2018 | 4.7326 | 4.8396 | 4.7192 | 4.8396 |
| 06/26/2018 | 4.8396 | 5.0532 | 4.8329 | 5.013 |
| 06/27/2018 | 4.9931 | 5.0398 | 4.9463 | 4.9931 |
| 06/28/2018 | 5.0265 | 5.0998 | 5.013 | 5.0196 |
| 07/01/2018 | 4.973 | 5.0465 | 4.9463 | 5.0196 |
| 07/02/2018 | 5.0597 | 5.0731 | 4.9263 | 4.9397 |
| 07/03/2018 | 4.9531 | 5.0331 | 4.9263 | 5.0062 |
| 07/04/2018 | 5.0331 | 5.0933 | 5.013 | 5.0866 |
| 07/05/2018 | 5.0933 | 5.1065 | 5.0196 | 5.0731 |
| 07/08/2018 | 5.1198 | 5.1799 | 5.0998 | 5.1198 |
| 07/09/2018 | 5.013 | 5.0666 | 4.8261 | 4.8396 |
| 07/10/2018 | 4.8061 | 4.8061 | 4.4524 | 4.4524 |
| 07/11/2018 | 4.5458 | 4.5925 | 4.3523 | 4.4191 |
| 07/12/2018 | 4.4524 | 4.5192 | 4.3523 | 4.3722 |
| 07/15/2018 | 4.4457 | 4.4723 | 4.2855 | 4.3388 |
| 07/16/2018 | 4.3323 | 4.459 | 4.3122 | 4.4324 |
| 07/17/2018 | 4.439 | 4.439 | 4.3323 | 4.4324 |
| 07/18/2018 | 4.439 | 4.4723 | 4.3855 | 4.3855 |
| 07/19/2018 | 4.4056 | 4.459 | 4.379 | 4.4191 |
| 07/22/2018 | 4.4658 | 4.646 | 4.4658 | 4.5725 |
| 07/23/2018 | 4.6059 | 4.6793 | 4.2921 | 4.3589 |
| 07/24/2018 | 4.3722 | 4.726 | 4.3656 | 4.6993 |
| 07/25/2018 | 4.726 | 4.8329 | 4.5991 | 4.6859 |
| 07/26/2018 | 4.6793 | 4.7527 | 4.6259 | 4.7395 |
| 07/29/2018 | 4.6993 | 4.8194 | 4.6661 | 4.7861 |
| 07/30/2018 | 4.7661 | 4.8529 | 4.7326 | 4.8261 |
| 07/31/2018 | 4.8329 | 4.8396 | 4.6993 | 4.7395 |
| 08/01/2018 | 4.6593 | 4.6593 | 4.499 | 4.499 |
| 08/02/2018 | 4.4857 | 4.6325 | 4.4723 | 4.6126 |
| 08/05/2018 | 4.5859 | 4.6259 | 4.4324 | 4.4658 |
| 08/06/2018 | 4.499 | 4.6859 | 4.499 | 4.6527 |
| 08/07/2018 | 4.6726 | 4.7928 | 4.6661 | 4.7527 |
| 08/08/2018 | 4.6661 | 4.873 | 4.6394 | 4.7527 |
| 08/09/2018 | 4.6593 | 4.7326 | 4.2587 | 4.479 |
| 08/12/2018 | 4.4123 | 4.4324 | 3.8316 | 4.1118 |
| 08/13/2018 | 4.3523 | 4.3656 | 4.0985 | 4.1187 |
| 08/14/2018 | 4.2254 | 4.2521 | 3.845 | 3.8851 |
| 08/15/2018 | 3.9183 | 3.9384 | 3.7515 | 3.7515 |
| 08/16/2018 | 3.7114 | 3.8851 | 3.6379 | 3.8851 |
| 08/19/2018 | 3.8582 | 4.0051 | 3.8582 | 3.9651 |
| 08/26/2018 | 3.9851 | 3.9984 | 3.8649 | 3.9317 |
| 08/27/2018 | 3.9384 | 4.0652 | 3.8782 | 4.0517 |
| 08/28/2018 | 4.0051 | 4.0517 | 3.9718 | 3.9784 |
| 08/30/2018 | 3.9784 | 3.9984 | 3.845 | 3.845 |
| 09/02/2018 | 3.8248 | 3.9384 | 3.8183 | 3.905 |
| 09/03/2018 | 3.9251 | 3.9784 | 3.8717 | 3.8782 |
| 09/04/2018 | 3.8782 | 3.8851 | 3.7582 | 3.7715 |
| 09/05/2018 | 3.7848 | 3.8049 | 3.738 | 3.738 |
| 09/06/2018 | 3.7582 | 3.8382 | 3.7182 | 3.8049 |
| 09/09/2018 | 3.8183 | 3.8316 | 3.7114 | 3.7247 |
| 09/10/2018 | 3.7448 | 3.7715 | 3.6981 | 3.7048 |
| 09/11/2018 | 3.7247 | 3.7582 | 3.598 | 3.6312 |
| 09/12/2018 | 3.6514 | 3.8649 | 3.5646 | 3.8049 |
| 09/13/2018 | 3.8717 | 4.0585 | 3.8183 | 3.9117 |
| 09/16/2018 | 3.8717 | 3.9183 | 3.8248 | 3.8983 |
| 09/17/2018 | 3.9317 | 3.9516 | 3.8582 | 3.905 |
| 09/18/2018 | 3.9451 | 4.2387 | 3.9183 | 4.1919 |
| 09/19/2018 | 4.212 | 4.3722 | 4.0452 | 4.0919 |
| 09/20/2018 | 4.1387 | 4.2721 | 4.1187 | 4.2387 |
| 09/23/2018 | 4.2454 | 4.5124 | 4.2454 | 4.5124 |
| 09/24/2018 | 4.5659 | 4.5791 | 4.3656 | 4.4257 |
| 09/25/2018 | 4.4524 | 4.4924 | 4.3256 | 4.4257 |
| 09/26/2018 | 4.4324 | 4.6859 | 4.4191 | 4.6325 |
| 09/27/2018 | 4.6593 | 4.7127 | 4.5791 | 4.6193 |
| 09/30/2018 | 4.6259 | 4.6593 | 4.4324 | 4.4723 |
| 10/01/2018 | 4.459 | 4.459 | 4.3323 | 4.3388 |
| 10/02/2018 | 4.3388 | 4.4123 | 4.2454 | 4.2587 |
| 10/03/2018 | 4.2387 | 4.2454 | 3.9183 | 3.9183 |
| 10/04/2018 | 3.9183 | 4.0386 | 3.905 | 3.9984 |
| 10/07/2018 | 3.9516 | 4.2855 | 3.9183 | 4.2788 |
| 10/08/2018 | 4.2988 | 4.3323 | 4.1653 | 4.2921 |
| 10/09/2018 | 4.3189 | 4.3855 | 4.212 | 4.212 |
| 10/10/2018 | 4.172 | 4.3455 | 4.1387 | 4.2921 |
| 10/11/2018 | 4.3988 | 4.5791 | 4.2454 | 4.4123 |
| 10/14/2018 | 4.4723 | 4.7527 | 4.4723 | 4.706 |
| 10/15/2018 | 4.6993 | 4.7192 | 4.5859 | 4.6859 |
| 10/16/2018 | 4.7594 | 4.9129 | 4.7527 | 4.8996 |
| 10/17/2018 | 4.8996 | 4.8996 | 4.6927 | 4.7995 |
| 10/18/2018 | 4.8261 | 4.8396 | 4.6726 | 4.7727 |
| 10/21/2018 | 4.8127 | 4.8595 | 4.6793 | 4.726 |
| 10/22/2018 | 4.6726 | 4.706 | 4.5192 | 4.5991 |
| 10/23/2018 | 4.6259 | 4.6726 | 4.5458 | 4.5458 |
| 10/24/2018 | 4.4924 | 4.5124 | 4.4324 | 4.5124 |
| 10/25/2018 | 4.5257 | 4.5257 | 4.2654 | 4.2654 |
| 10/29/2018 | 4.2654 | 4.5124 | 4.2654 | 4.4056 |
| 10/30/2018 | 4.4457 | 4.5257 | 4.3122 | 4.4123 |
| 10/31/2018 | 4.3923 | 4.726 | 4.3054 | 4.6527 |
| 11/01/2018 | 4.6793 | 4.8194 | 4.6126 | 4.7326 |
| 11/04/2018 | 4.7527 | 4.9397 | 4.7527 | 4.9397 |
| 11/05/2018 | 4.9596 | 4.973 | 4.7727 | 4.8595 |
| 11/06/2018 | 4.8595 | 5.0196 | 4.8194 | 4.933 |
| 11/07/2018 | 4.973 | 4.9998 | 4.7928 | 4.873 |
| 11/08/2018 | 4.8662 | 4.9062 | 4.7861 | 4.8261 |
| 11/11/2018 | 4.8329 | 4.8595 | 4.6793 | 4.6793 |
| 11/12/2018 | 4.6859 | 4.8194 | 4.6661 | 4.7796 |
| 11/13/2018 | 4.7796 | 4.9062 | 4.7192 | 4.873 |
| 11/14/2018 | 4.8662 | 4.933 | 4.7995 | 4.8061 |
| 11/15/2018 | 4.8529 | 4.9195 | 4.7727 | 4.9129 |
| 11/18/2018 | 4.8929 | 5.013 | 4.8929 | 4.9998 |
| 11/19/2018 | 4.9663 | 5.0196 | 4.7928 | 4.8662 |
| 11/20/2018 | 4.8996 | 4.933 | 4.8329 | 4.8863 |
| 11/21/2018 | 4.8929 | 4.9195 | 4.8127 | 4.8863 |
| 11/22/2018 | 4.873 | 4.973 | 4.8595 | 4.9531 |
| 11/25/2018 | 4.9797 | 5.1131 | 4.9797 | 5.0597 |
| 11/26/2018 | 5.0597 | 5.1466 | 4.9397 | 4.9797 |
| 11/27/2018 | 5.0062 | 5.0465 | 4.9463 | 4.9864 |
| 11/28/2018 | 5.0666 | 5.1065 | 4.9931 | 5.0331 |
| 11/29/2018 | 5.0331 | 5.1533 | 4.9596 | 5.1131 |
| 12/02/2018 | 5.1999 | 5.2467 | 5.0532 | 5.0532 |
| 12/03/2018 | 5.0331 | 5.0798 | 4.8529 | 4.8929 |
| 12/04/2018 | 4.5725 | 4.7326 | 4.5591 | 4.6726 |
| 12/05/2018 | 4.6593 | 4.6726 | 4.4191 | 4.439 |
| 12/06/2018 | 4.4857 | 4.6059 | 4.459 | 4.5991 |
| 12/09/2018 | 4.5859 | 4.5859 | 4.4723 | 4.5058 |
| 12/10/2018 | 4.5124 | 4.5659 | 4.4524 | 4.4723 |
| 12/11/2018 | 4.4857 | 4.4924 | 4.2454 | 4.2988 |
| 12/12/2018 | 4.3054 | 4.3656 | 4.2587 | 4.2855 |
| 12/13/2018 | 4.2654 | 4.2855 | 4.1919 | 4.2387 |
| 12/16/2018 | 4.2521 | 4.3189 | 4.2322 | 4.2788 |
| 12/17/2018 | 4.2587 | 4.4524 | 4.2521 | 4.4457 |
| 12/18/2018 | 4.459 | 4.5458 | 4.379 | 4.5458 |
| 12/19/2018 | 4.459 | 4.5659 | 4.4457 | 4.5257 |
| 12/20/2018 | 4.5257 | 4.6325 | 4.4857 | 4.5925 |
| 12/23/2018 | 4.6193 | 4.6394 | 4.5458 | 4.5458 |
| 12/24/2018 | 4.5192 | 4.5192 | 4.4658 | 4.499 |
| 12/25/2018 | 4.5192 | 4.5525 | 4.4857 | 4.5391 |
| 12/26/2018 | 4.6059 | 4.6193 | 4.5525 | 4.5591 |
| 12/27/2018 | 4.5725 | 4.6126 | 4.499 | 4.5659 |
| 12/30/2018 | 4.5659 | 4.5859 | 4.5324 | 4.5791 |