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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.3833
CLOSE 5.3755
Low
LOW 4.2326
High
HIGH 6.5125
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 4.5525 | 4.5725 | 4.3388 | 4.3455 |
| 01/02/2019 | 4.3805 | 4.4506 | 4.2949 | 4.2949 |
| 01/03/2019 | 4.3495 | 4.5985 | 4.3183 | 4.544 |
| 01/06/2019 | 4.6295 | 4.7073 | 4.5829 | 4.6451 |
| 01/07/2019 | 4.6607 | 4.6996 | 4.4817 | 4.544 |
| 01/08/2019 | 4.5829 | 4.5829 | 4.3884 | 4.4351 |
| 01/09/2019 | 4.4351 | 4.4973 | 4.365 | 4.4739 |
| 01/10/2019 | 4.5129 | 4.5985 | 4.4817 | 4.5829 |
| 01/13/2019 | 4.4973 | 4.6607 | 4.4506 | 4.6529 |
| 01/14/2019 | 4.715 | 4.7539 | 4.6529 | 4.6918 |
| 01/15/2019 | 4.7073 | 5.0965 | 4.6918 | 5.0965 |
| 01/16/2019 | 5.0809 | 5.3532 | 5.0031 | 5.1431 |
| 01/17/2019 | 5.1664 | 5.2676 | 5.0653 | 5.0965 |
| 01/20/2019 | 5.0965 | 5.1352 | 4.9718 | 5.0031 |
| 01/21/2019 | 5.0031 | 5.1431 | 4.9407 | 5.1431 |
| 01/22/2019 | 5.1742 | 5.1742 | 4.9797 | 5.0418 |
| 01/23/2019 | 5.073 | 5.1275 | 5.0031 | 5.073 |
| 01/24/2019 | 5.1196 | 5.1352 | 5.0107 | 5.0575 |
| 01/27/2019 | 5.0653 | 5.1974 | 5.0497 | 5.0497 |
| 01/28/2019 | 5.0809 | 5.3454 | 5.0264 | 5.3454 |
| 01/29/2019 | 5.3298 | 5.5088 | 5.2831 | 5.5088 |
| 01/30/2019 | 5.6722 | 5.6877 | 5.4464 | 5.5088 |
| 01/31/2019 | 5.5088 | 5.5088 | 5.2443 | 5.3532 |
| 02/03/2019 | 5.3765 | 5.3998 | 5.2521 | 5.3221 |
| 02/04/2019 | 5.3532 | 5.5088 | 5.2909 | 5.4154 |
| 02/05/2019 | 5.4464 | 5.4619 | 5.2598 | 5.2753 |
| 02/06/2019 | 5.2753 | 5.3221 | 5.1898 | 5.2909 |
| 02/07/2019 | 5.2676 | 5.3375 | 5.2209 | 5.2364 |
| 02/10/2019 | 5.2831 | 5.4464 | 5.2831 | 5.3998 |
| 02/11/2019 | 5.4154 | 5.431 | 5.2286 | 5.2753 |
| 02/12/2019 | 5.3142 | 5.3298 | 5.1196 | 5.1196 |
| 02/13/2019 | 5.1352 | 5.2909 | 5.1042 | 5.2053 |
| 02/14/2019 | 5.2053 | 5.2676 | 5.1431 | 5.2286 |
| 02/17/2019 | 5.2443 | 5.2831 | 5.1352 | 5.1352 |
| 02/18/2019 | 5.1587 | 5.182 | 5.0653 | 5.1587 |
| 02/19/2019 | 5.1664 | 5.2053 | 5.0809 | 5.112 |
| 02/20/2019 | 5.1196 | 5.2753 | 5.0965 | 5.2364 |
| 02/21/2019 | 5.2443 | 5.2598 | 5.1587 | 5.182 |
| 02/24/2019 | 5.2443 | 5.3687 | 5.2286 | 5.3375 |
| 02/25/2019 | 5.2986 | 5.3687 | 5.2831 | 5.3375 |
| 02/26/2019 | 5.3532 | 5.3687 | 5.2364 | 5.2753 |
| 02/27/2019 | 5.2831 | 5.3765 | 5.2364 | 5.3454 |
| 02/28/2019 | 5.3687 | 5.3765 | 5.1742 | 5.1742 |
| 03/03/2019 | 5.1974 | 5.3221 | 5.1898 | 5.2909 |
| 03/04/2019 | 5.2676 | 5.4543 | 5.2598 | 5.3065 |
| 03/05/2019 | 5.3454 | 5.4231 | 5.2209 | 5.2209 |
| 03/06/2019 | 5.2209 | 5.2598 | 5.0497 | 5.0653 |
| 03/07/2019 | 5.0809 | 5.112 | 4.9096 | 4.9563 |
| 03/10/2019 | 4.9875 | 5.0264 | 4.8784 | 4.9018 |
| 03/11/2019 | 4.9407 | 5.0575 | 4.9174 | 5.0264 |
| 03/12/2019 | 5.0187 | 5.182 | 5.0107 | 5.1431 |
| 03/13/2019 | 5.1431 | 5.2132 | 5.0809 | 5.112 |
| 03/14/2019 | 5.1352 | 5.2286 | 5.1275 | 5.2053 |
| 03/17/2019 | 5.2364 | 5.3842 | 5.2286 | 5.3532 |
| 03/18/2019 | 5.3687 | 5.3842 | 5.2598 | 5.2598 |
| 03/19/2019 | 5.2831 | 5.3065 | 5.1664 | 5.2209 |
| 03/20/2019 | 5.2598 | 5.4154 | 5.2521 | 5.3609 |
| 03/21/2019 | 5.3842 | 5.4076 | 4.9407 | 4.9485 |
| 03/24/2019 | 4.9718 | 4.9875 | 4.6607 | 4.7307 |
| 03/25/2019 | 4.8007 | 4.8085 | 4.6217 | 4.684 |
| 03/26/2019 | 4.715 | 4.7307 | 4.2482 | 4.3026 |
| 03/27/2019 | 4.2949 | 4.6762 | 4.2717 | 4.6217 |
| 03/28/2019 | 4.6373 | 4.9563 | 4.614 | 4.9174 |
| 03/31/2019 | 4.9407 | 4.9641 | 4.7229 | 4.7774 |
| 04/01/2019 | 4.7307 | 4.894 | 4.6529 | 4.6684 |
| 04/02/2019 | 4.7229 | 4.8007 | 4.6451 | 4.6918 |
| 04/03/2019 | 4.684 | 4.9953 | 4.6762 | 4.9953 |
| 04/04/2019 | 4.9953 | 5.2053 | 4.9563 | 5.1196 |
| 04/07/2019 | 5.1352 | 5.1508 | 4.9485 | 4.9563 |
| 04/08/2019 | 5.0497 | 5.0965 | 4.9563 | 4.9797 |
| 04/09/2019 | 4.9953 | 5.0031 | 4.8708 | 4.8784 |
| 04/10/2019 | 4.894 | 4.9953 | 4.8085 | 4.8241 |
| 04/11/2019 | 4.793 | 4.8629 | 4.7462 | 4.8397 |
| 04/14/2019 | 4.8007 | 4.8629 | 4.7696 | 4.785 |
| 04/15/2019 | 4.8397 | 4.9174 | 4.8318 | 4.9018 |
| 04/16/2019 | 4.9485 | 5.1042 | 4.9485 | 5.0965 |
| 04/17/2019 | 5.0575 | 5.0575 | 4.8863 | 4.9096 |
| 04/18/2019 | 4.933 | 4.9563 | 4.8552 | 4.8552 |
| 04/21/2019 | 4.8241 | 4.8397 | 4.7539 | 4.762 |
| 04/23/2019 | 4.7462 | 4.9641 | 4.7462 | 4.933 |
| 04/24/2019 | 4.9563 | 4.9718 | 4.6996 | 4.7774 |
| 04/25/2019 | 4.8007 | 4.8318 | 4.715 | 4.8318 |
| 04/28/2019 | 4.8473 | 4.8552 | 4.6918 | 4.7073 |
| 04/29/2019 | 4.6996 | 4.8241 | 4.6996 | 4.762 |
| 05/01/2019 | 4.7774 | 4.8162 | 4.6529 | 4.6529 |
| 05/02/2019 | 4.6684 | 4.7073 | 4.6217 | 4.6529 |
| 05/05/2019 | 4.5595 | 4.6295 | 4.5129 | 4.6295 |
| 05/06/2019 | 4.4662 | 4.5595 | 4.4583 | 4.5129 |
| 05/07/2019 | 4.5284 | 4.6295 | 4.4662 | 4.5363 |
| 05/08/2019 | 4.5363 | 4.5751 | 4.404 | 4.404 |
| 05/09/2019 | 4.4817 | 4.4973 | 4.3572 | 4.365 |
| 05/12/2019 | 4.3805 | 4.396 | 4.2326 | 4.2717 |
| 05/13/2019 | 4.3106 | 4.505 | 4.3106 | 4.4428 |
| 05/14/2019 | 4.4428 | 4.505 | 4.3106 | 4.4662 |
| 05/15/2019 | 4.4973 | 4.5906 | 4.4506 | 4.4894 |
| 05/16/2019 | 4.4583 | 4.5829 | 4.396 | 4.4973 |
| 05/19/2019 | 4.505 | 4.5673 | 4.4583 | 4.4817 |
| 05/20/2019 | 4.4894 | 4.5284 | 4.3572 | 4.3805 |
| 05/21/2019 | 4.3416 | 4.4272 | 4.2794 | 4.2794 |
| 05/22/2019 | 4.2717 | 4.396 | 4.2717 | 4.3183 |
| 05/23/2019 | 4.3495 | 4.5129 | 4.3338 | 4.4428 |
| 05/26/2019 | 4.4739 | 4.544 | 4.3572 | 4.396 |
| 05/27/2019 | 4.4351 | 4.5829 | 4.4351 | 4.4583 |
| 05/28/2019 | 4.4662 | 4.4973 | 4.4351 | 4.4583 |
| 05/29/2019 | 4.5284 | 4.6295 | 4.5284 | 4.6063 |
| 05/30/2019 | 4.6063 | 4.6996 | 4.5595 | 4.6529 |
| 06/02/2019 | 4.6373 | 4.6996 | 4.5906 | 4.6217 |
| 06/06/2019 | 4.6684 | 4.9641 | 4.6684 | 4.9641 |
| 06/09/2019 | 4.9563 | 5.0342 | 4.8784 | 5.0187 |
| 06/10/2019 | 5.0575 | 5.0653 | 4.9485 | 4.9953 |
| 06/11/2019 | 4.9875 | 5.0107 | 4.8784 | 4.9096 |
| 06/12/2019 | 4.8629 | 4.8629 | 4.7384 | 4.7539 |
| 06/13/2019 | 4.785 | 4.8085 | 4.6762 | 4.715 |
| 06/16/2019 | 4.6996 | 4.8552 | 4.6996 | 4.8473 |
| 06/17/2019 | 4.8552 | 4.9875 | 4.8318 | 4.9797 |
| 06/18/2019 | 4.9641 | 5.1742 | 4.9407 | 5.1196 |
| 06/19/2019 | 5.1974 | 5.3375 | 5.1587 | 5.1898 |
| 06/20/2019 | 5.182 | 5.2443 | 5.0965 | 5.2286 |
| 06/23/2019 | 5.4388 | 5.4464 | 5.2986 | 5.3998 |
| 06/24/2019 | 5.3765 | 5.4076 | 5.2676 | 5.3221 |
| 06/25/2019 | 5.3298 | 5.3609 | 5.1898 | 5.2286 |
| 06/26/2019 | 5.2598 | 5.3065 | 5.1898 | 5.1974 |
| 06/27/2019 | 5.2132 | 5.3221 | 5.1742 | 5.2909 |
| 06/30/2019 | 5.501 | 5.7111 | 5.47 | 5.6488 |
| 07/01/2019 | 5.641 | 5.781 | 5.5709 | 5.6645 |
| 07/02/2019 | 5.7033 | 5.7033 | 5.5477 | 5.5789 |
| 07/03/2019 | 5.6177 | 5.6254 | 5.5088 | 5.5632 |
| 07/04/2019 | 5.5553 | 5.8978 | 5.5477 | 5.8667 |
| 07/07/2019 | 5.7423 | 5.8667 | 5.7033 | 5.8356 |
| 07/08/2019 | 5.8277 | 5.9444 | 5.7111 | 5.7268 |
| 07/09/2019 | 5.7268 | 5.9134 | 5.7187 | 5.8588 |
| 07/10/2019 | 5.9523 | 5.9912 | 5.7655 | 5.8122 |
| 07/11/2019 | 5.8122 | 5.8978 | 5.6021 | 5.6722 |
| 07/15/2019 | 5.7578 | 5.7733 | 5.5632 | 5.5632 |
| 07/16/2019 | 5.6098 | 5.7655 | 5.4931 | 5.7499 |
| 07/17/2019 | 5.7187 | 5.9213 | 5.7033 | 5.9134 |
| 07/18/2019 | 5.9834 | 6.0846 | 5.8356 | 5.8744 |
| 07/21/2019 | 5.8588 | 5.9213 | 5.7966 | 5.8588 |
| 07/22/2019 | 5.8588 | 6.0455 | 5.8511 | 5.9912 |
| 07/23/2019 | 6.0067 | 6.0067 | 5.8122 | 5.9601 |
| 07/24/2019 | 5.9601 | 6.0455 | 5.8045 | 5.8356 |
| 07/25/2019 | 5.8588 | 5.9601 | 5.7578 | 5.8978 |
| 07/28/2019 | 5.9134 | 6.0378 | 5.8744 | 6.0067 |
| 07/29/2019 | 6.0301 | 6.0301 | 5.8277 | 5.8978 |
| 07/30/2019 | 5.9213 | 5.9366 | 5.8277 | 5.8744 |
| 07/31/2019 | 5.8356 | 5.8978 | 5.7499 | 5.8045 |
| 08/01/2019 | 5.7655 | 5.7733 | 5.6333 | 5.6566 |
| 08/04/2019 | 5.641 | 5.7111 | 5.6021 | 5.6488 |
| 08/05/2019 | 5.68 | 5.8511 | 5.6722 | 5.7733 |
| 08/06/2019 | 5.8277 | 5.8588 | 5.6956 | 5.7268 |
| 08/07/2019 | 5.8122 | 5.8667 | 5.7499 | 5.8588 |
| 08/08/2019 | 5.8433 | 5.9912 | 5.8356 | 5.9134 |
| 08/14/2019 | 5.8277 | 5.8433 | 5.5632 | 5.5865 |
| 08/15/2019 | 5.6333 | 5.6566 | 5.392 | 5.392 |
| 08/18/2019 | 5.4619 | 5.4776 | 5.2676 | 5.2909 |
| 08/19/2019 | 5.2676 | 5.4076 | 5.2364 | 5.3142 |
| 08/20/2019 | 5.3221 | 5.3454 | 5.2598 | 5.3142 |
| 08/21/2019 | 5.3142 | 5.3687 | 5.1742 | 5.2521 |
| 08/22/2019 | 5.2676 | 5.4388 | 5.2286 | 5.4076 |
| 08/25/2019 | 5.2676 | 5.431 | 5.2676 | 5.3842 |
| 08/26/2019 | 5.4076 | 5.4388 | 5.2909 | 5.3221 |
| 08/27/2019 | 5.3454 | 5.3765 | 5.2521 | 5.3765 |
| 08/28/2019 | 5.3609 | 5.4154 | 5.2986 | 5.3998 |
| 09/01/2019 | 5.392 | 5.6098 | 5.3765 | 5.5789 |
| 09/02/2019 | 5.5632 | 5.7111 | 5.5321 | 5.6566 |
| 09/03/2019 | 5.7187 | 5.7578 | 5.6566 | 5.6877 |
| 09/04/2019 | 5.7268 | 5.7344 | 5.6254 | 5.6722 |
| 09/05/2019 | 5.641 | 5.6488 | 5.5088 | 5.5553 |
| 09/08/2019 | 5.6177 | 5.7499 | 5.6021 | 5.7033 |
| 09/09/2019 | 5.7033 | 5.7655 | 5.6722 | 5.7033 |
| 09/10/2019 | 5.7268 | 5.82 | 5.7033 | 5.7578 |
| 09/11/2019 | 5.781 | 5.8978 | 5.7655 | 5.8978 |
| 09/12/2019 | 5.9056 | 5.9678 | 5.8744 | 5.9601 |
| 09/15/2019 | 5.9056 | 5.9134 | 5.8122 | 5.8356 |
| 09/16/2019 | 5.8356 | 5.8588 | 5.7344 | 5.82 |
| 09/17/2019 | 5.8122 | 5.9289 | 5.7111 | 5.9289 |
| 09/18/2019 | 5.9134 | 5.9134 | 5.7187 | 5.7499 |
| 09/19/2019 | 5.8045 | 5.8356 | 5.6722 | 5.7268 |
| 09/22/2019 | 5.7423 | 5.8045 | 5.7111 | 5.7268 |
| 09/23/2019 | 5.8588 | 5.9523 | 5.82 | 5.9213 |
| 09/24/2019 | 5.8978 | 5.9912 | 5.8667 | 5.9912 |
| 09/25/2019 | 6.0222 | 6.1312 | 5.9444 | 5.9444 |
| 09/26/2019 | 5.9834 | 6.4503 | 5.9834 | 6.4348 |
| 09/29/2019 | 6.4658 | 6.4969 | 6.3024 | 6.3179 |
| 09/30/2019 | 6.3569 | 6.3569 | 6.1078 | 6.2168 |
| 10/01/2019 | 6.1856 | 6.2712 | 6.1078 | 6.1312 |
| 10/02/2019 | 6.1624 | 6.2324 | 5.9678 | 6.0301 |
| 10/03/2019 | 6.069 | 6.17 | 6.0534 | 6.1157 |
| 10/06/2019 | 6.0846 | 6.279 | 6.0067 | 6.0067 |
| 10/07/2019 | 5.9601 | 6.1 | 5.8667 | 6.0222 |
| 10/08/2019 | 6.0378 | 6.1 | 5.7889 | 5.8122 |
| 10/09/2019 | 5.8277 | 5.8433 | 5.5477 | 5.6722 |
| 10/10/2019 | 5.7033 | 5.7344 | 5.5944 | 5.5944 |
| 10/13/2019 | 5.4855 | 5.4855 | 5.112 | 5.1352 |
| 10/14/2019 | 5.3221 | 5.3375 | 5.2053 | 5.2521 |
| 10/15/2019 | 5.0418 | 5.2753 | 5.0342 | 5.2753 |
| 10/16/2019 | 5.2598 | 5.392 | 5.1352 | 5.3687 |
| 10/17/2019 | 5.641 | 5.6877 | 5.5477 | 5.68 |
| 10/20/2019 | 5.641 | 5.6566 | 5.4855 | 5.501 |
| 10/21/2019 | 5.5166 | 5.5632 | 5.4855 | 5.4931 |
| 10/22/2019 | 5.5789 | 5.6098 | 5.5088 | 5.6021 |
| 10/23/2019 | 5.6488 | 5.7187 | 5.5789 | 5.6021 |
| 10/24/2019 | 5.5944 | 5.6177 | 5.5399 | 5.5477 |
| 10/27/2019 | 5.5789 | 5.5865 | 5.5242 | 5.5242 |
| 10/29/2019 | 5.4464 | 5.4931 | 5.392 | 5.392 |
| 10/30/2019 | 5.4231 | 5.4776 | 5.3765 | 5.3765 |
| 10/31/2019 | 5.3842 | 5.4154 | 5.3298 | 5.4076 |
| 11/03/2019 | 5.4855 | 5.5242 | 5.4543 | 5.5088 |
| 11/04/2019 | 5.4931 | 5.5321 | 5.4776 | 5.4855 |
| 11/05/2019 | 5.4931 | 5.5944 | 5.47 | 5.5632 |
| 11/06/2019 | 5.6254 | 5.7111 | 5.6177 | 5.7111 |
| 11/07/2019 | 5.7033 | 5.7423 | 5.6722 | 5.7111 |
| 11/10/2019 | 5.6722 | 5.7655 | 5.6566 | 5.7187 |
| 11/11/2019 | 5.7423 | 5.8356 | 5.7423 | 5.8356 |
| 11/12/2019 | 5.8356 | 5.9523 | 5.8122 | 5.9444 |
| 11/13/2019 | 5.8744 | 5.9289 | 5.781 | 5.8667 |
| 11/14/2019 | 5.9366 | 5.9834 | 5.9134 | 5.9756 |
| 11/17/2019 | 6.0145 | 6.0767 | 6.0145 | 6.0378 |
| 11/18/2019 | 6.0612 | 6.069 | 6.0145 | 6.0455 |
| 11/19/2019 | 6.0222 | 6.1157 | 5.999 | 6.0301 |
| 11/20/2019 | 6.0378 | 6.0846 | 5.999 | 6.0846 |
| 11/21/2019 | 6.1157 | 6.139 | 6.0145 | 6.069 |
| 11/24/2019 | 6.1234 | 6.1469 | 5.9523 | 5.9912 |
| 11/25/2019 | 6.0067 | 6.069 | 5.9366 | 6.0378 |
| 11/26/2019 | 6.0301 | 6.0612 | 5.9912 | 6.0222 |
| 11/27/2019 | 6.0378 | 6.1 | 6.0145 | 6.1 |
| 11/28/2019 | 6.1 | 6.17 | 6.0145 | 6.0455 |
| 12/01/2019 | 6.0767 | 6.0846 | 6.0222 | 6.0222 |
| 12/02/2019 | 6.0222 | 6.1078 | 5.9444 | 5.9444 |
| 12/03/2019 | 5.9912 | 6.0067 | 5.9523 | 5.999 |
| 12/04/2019 | 6.0301 | 6.069 | 6.0145 | 6.0378 |
| 12/05/2019 | 6.0612 | 6.1078 | 6.0378 | 6.0455 |
| 12/08/2019 | 6.0378 | 6.0455 | 5.9523 | 5.9678 |
| 12/09/2019 | 5.9678 | 6.0067 | 5.9601 | 5.9912 |
| 12/10/2019 | 5.9834 | 5.999 | 5.9366 | 5.9523 |
| 12/11/2019 | 6.0145 | 6.139 | 6.0067 | 6.1234 |
| 12/12/2019 | 6.2324 | 6.3569 | 6.17 | 6.2401 |
| 12/15/2019 | 6.2401 | 6.3646 | 6.1856 | 6.3569 |
| 12/16/2019 | 6.3569 | 6.4658 | 6.3569 | 6.3957 |
| 12/17/2019 | 6.3569 | 6.3957 | 6.279 | 6.3335 |
| 12/18/2019 | 6.3414 | 6.3646 | 6.2712 | 6.2869 |
| 12/19/2019 | 6.3179 | 6.3802 | 6.279 | 6.3258 |
| 12/22/2019 | 6.3414 | 6.3802 | 6.3102 | 6.3802 |
| 12/23/2019 | 6.4268 | 6.4424 | 6.3725 | 6.388 |
| 12/24/2019 | 6.4037 | 6.4348 | 6.4037 | 6.4037 |
| 12/25/2019 | 6.4114 | 6.5125 | 6.4037 | 6.4191 |
| 12/26/2019 | 6.4579 | 6.4814 | 6.3725 | 6.3957 |
| 12/29/2019 | 6.4114 | 6.4814 | 6.4037 | 6.4424 |
| 12/30/2019 | 6.4579 | 6.4658 | 6.3024 | 6.3102 |