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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.7614
CLOSE 4.7482
Low
LOW 3.5246
High
HIGH 6.9949
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 6.3569 | 6.3802 | 6.3179 | 6.3646 |
| 01/02/2020 | 6.3179 | 6.3258 | 6.1469 | 6.178 |
| 01/05/2020 | 6.0767 | 6.1157 | 5.9601 | 5.9756 |
| 01/06/2020 | 6.0534 | 6.1157 | 6.0378 | 6.069 |
| 01/07/2020 | 5.9834 | 6.209 | 5.9601 | 6.1935 |
| 01/08/2020 | 6.388 | 6.637 | 6.3646 | 6.6293 |
| 01/09/2020 | 6.6525 | 6.8238 | 6.6214 | 6.7614 |
| 01/12/2020 | 6.8627 | 6.9249 | 6.7847 | 6.7847 |
| 01/13/2020 | 6.7847 | 6.9016 | 6.707 | 6.9016 |
| 01/14/2020 | 6.8704 | 6.9093 | 6.7847 | 6.8392 |
| 01/15/2020 | 6.8392 | 6.9638 | 6.7614 | 6.886 |
| 01/16/2020 | 6.8938 | 6.9481 | 6.8159 | 6.8627 |
| 01/19/2020 | 6.886 | 6.9716 | 6.8781 | 6.9249 |
| 01/20/2020 | 6.8704 | 6.9871 | 6.8627 | 6.886 |
| 01/21/2020 | 6.9793 | 6.9949 | 6.7692 | 6.8082 |
| 01/22/2020 | 6.777 | 6.9093 | 6.7536 | 6.847 |
| 01/23/2020 | 6.9093 | 6.9326 | 6.6758 | 6.8159 |
| 01/26/2020 | 6.6603 | 6.7614 | 6.6214 | 6.6447 |
| 01/27/2020 | 6.6758 | 6.707 | 6.5592 | 6.5592 |
| 01/28/2020 | 6.6136 | 6.6214 | 6.4424 | 6.4424 |
| 01/29/2020 | 6.4114 | 6.5825 | 6.3802 | 6.5825 |
| 01/30/2020 | 6.5981 | 6.5981 | 6.4268 | 6.4268 |
| 02/02/2020 | 6.4658 | 6.5046 | 6.4114 | 6.4891 |
| 02/03/2020 | 6.5436 | 6.7225 | 6.5436 | 6.6992 |
| 02/04/2020 | 6.707 | 6.8238 | 6.6681 | 6.7459 |
| 02/05/2020 | 6.8159 | 6.8781 | 6.6758 | 6.7225 |
| 02/06/2020 | 6.7382 | 6.7536 | 6.5046 | 6.5592 |
| 02/09/2020 | 6.5125 | 6.5513 | 6.3569 | 6.4268 |
| 02/10/2020 | 6.4736 | 6.528 | 6.3179 | 6.5125 |
| 02/11/2020 | 6.5046 | 6.5592 | 6.3179 | 6.3179 |
| 02/12/2020 | 6.2946 | 6.3725 | 6.248 | 6.349 |
| 02/13/2020 | 6.4114 | 6.4891 | 6.3024 | 6.3024 |
| 02/16/2020 | 6.3802 | 6.3802 | 6.3024 | 6.3024 |
| 02/17/2020 | 6.2869 | 6.349 | 6.2324 | 6.2712 |
| 02/18/2020 | 6.3102 | 6.3258 | 6.1078 | 6.1624 |
| 02/19/2020 | 6.17 | 6.17 | 5.8822 | 5.9289 |
| 02/20/2020 | 5.8978 | 6.0612 | 5.8744 | 5.9834 |
| 02/23/2020 | 5.8356 | 5.8744 | 5.7966 | 5.8588 |
| 02/24/2020 | 5.9213 | 5.9366 | 5.7966 | 5.7966 |
| 02/25/2020 | 5.7966 | 5.9213 | 5.7499 | 5.8978 |
| 02/26/2020 | 5.8588 | 5.8667 | 5.6098 | 5.6098 |
| 02/27/2020 | 4.8629 | 5.3454 | 4.8629 | 5.2598 |
| 03/01/2020 | 5.4231 | 5.4464 | 5.2986 | 5.3454 |
| 03/02/2020 | 5.4464 | 5.641 | 5.4464 | 5.6254 |
| 03/03/2020 | 5.6254 | 5.8744 | 5.6021 | 5.82 |
| 03/04/2020 | 5.9213 | 5.9289 | 5.7344 | 5.781 |
| 03/05/2020 | 5.7344 | 5.8122 | 5.5477 | 5.6722 |
| 03/08/2020 | 5.5242 | 5.5553 | 5.3842 | 5.3998 |
| 03/09/2020 | 5.5553 | 5.6177 | 5.3221 | 5.3221 |
| 03/10/2020 | 5.3221 | 5.3998 | 5.1352 | 5.2676 |
| 03/11/2020 | 5.1352 | 5.1431 | 4.8708 | 4.8708 |
| 03/12/2020 | 4.9018 | 5.2132 | 4.8552 | 5.0187 |
| 03/15/2020 | 4.7539 | 4.8629 | 4.5517 | 4.6451 |
| 03/16/2020 | 4.7229 | 4.785 | 4.404 | 4.7384 |
| 03/17/2020 | 4.6373 | 4.8162 | 4.5595 | 4.5595 |
| 03/18/2020 | 4.5829 | 4.6295 | 4.365 | 4.4195 |
| 03/19/2020 | 4.5517 | 4.5751 | 4.2794 | 4.2949 |
| 03/22/2020 | 4.1238 | 4.2794 | 3.9293 | 4.1704 |
| 03/23/2020 | 4.3416 | 4.5284 | 4.3183 | 4.4583 |
| 03/24/2020 | 4.505 | 4.5985 | 4.3183 | 4.3338 |
| 03/25/2020 | 4.3183 | 4.4894 | 4.2872 | 4.4583 |
| 03/26/2020 | 4.4662 | 4.4739 | 4.2872 | 4.3026 |
| 03/29/2020 | 4.2872 | 4.3416 | 4.2482 | 4.2872 |
| 03/30/2020 | 4.3728 | 4.4351 | 4.3261 | 4.3572 |
| 03/31/2020 | 4.2637 | 4.3106 | 4.2094 | 4.2561 |
| 04/01/2020 | 4.3261 | 4.3338 | 4.1938 | 4.2482 |
| 04/02/2020 | 4.2482 | 4.2561 | 4.186 | 4.2171 |
| 04/05/2020 | 4.3026 | 4.3495 | 4.2482 | 4.3416 |
| 04/06/2020 | 4.4195 | 4.4583 | 4.3338 | 4.3416 |
| 04/07/2020 | 4.3338 | 4.396 | 4.3261 | 4.396 |
| 04/08/2020 | 4.4583 | 4.6918 | 4.396 | 4.6918 |
| 04/09/2020 | 4.6918 | 4.8629 | 4.6217 | 4.762 |
| 04/12/2020 | 4.6451 | 4.7774 | 4.614 | 4.6762 |
| 04/13/2020 | 4.7539 | 4.7696 | 4.6684 | 4.684 |
| 04/14/2020 | 4.6918 | 4.6918 | 4.396 | 4.396 |
| 04/15/2020 | 4.4351 | 4.4583 | 4.3572 | 4.396 |
| 04/16/2020 | 4.5363 | 4.5751 | 4.4739 | 4.505 |
| 04/19/2020 | 4.5206 | 4.544 | 4.4662 | 4.4973 |
| 04/20/2020 | 4.4662 | 4.4817 | 4.396 | 4.4116 |
| 04/21/2020 | 4.4428 | 4.4662 | 4.4116 | 4.4195 |
| 04/23/2020 | 4.4272 | 4.5129 | 4.404 | 4.4662 |
| 04/26/2020 | 4.5517 | 4.6996 | 4.5284 | 4.6996 |
| 04/27/2020 | 4.7073 | 4.7229 | 4.5906 | 4.5906 |
| 04/28/2020 | 4.6373 | 4.6684 | 4.5829 | 4.6451 |
| 04/29/2020 | 4.6684 | 4.6996 | 4.5517 | 4.5829 |
| 05/03/2020 | 4.5129 | 4.5206 | 4.4351 | 4.4583 |
| 05/04/2020 | 4.505 | 4.5129 | 4.4351 | 4.4506 |
| 05/05/2020 | 4.4506 | 4.4739 | 4.4116 | 4.4351 |
| 05/06/2020 | 4.4351 | 4.4739 | 4.396 | 4.404 |
| 05/07/2020 | 4.4272 | 4.4506 | 4.3261 | 4.3261 |
| 05/10/2020 | 4.3495 | 4.3805 | 4.3026 | 4.3416 |
| 05/11/2020 | 4.3495 | 4.3805 | 4.3183 | 4.365 |
| 05/12/2020 | 4.365 | 4.3805 | 4.3338 | 4.3338 |
| 05/13/2020 | 4.3106 | 4.3183 | 4.2094 | 4.2171 |
| 05/14/2020 | 4.2561 | 4.2794 | 4.2249 | 4.2326 |
| 05/17/2020 | 4.2794 | 4.3026 | 4.2482 | 4.2561 |
| 05/19/2020 | 4.2872 | 4.3183 | 4.2717 | 4.2794 |
| 05/20/2020 | 4.2794 | 4.3106 | 4.2561 | 4.2717 |
| 05/21/2020 | 4.2637 | 4.3026 | 4.2482 | 4.2949 |
| 05/26/2020 | 4.365 | 4.396 | 4.3338 | 4.3572 |
| 05/27/2020 | 4.3805 | 4.4428 | 4.365 | 4.404 |
| 05/28/2020 | 4.396 | 4.4428 | 4.3728 | 4.4272 |
| 05/31/2020 | 4.4739 | 4.5129 | 4.4428 | 4.5129 |
| 06/01/2020 | 4.5284 | 4.5595 | 4.4894 | 4.4973 |
| 06/02/2020 | 4.544 | 4.5829 | 4.5284 | 4.5517 |
| 06/03/2020 | 4.5673 | 4.5751 | 4.5206 | 4.5363 |
| 06/04/2020 | 4.5517 | 4.6063 | 4.5284 | 4.6063 |
| 06/07/2020 | 4.6217 | 4.6607 | 4.5751 | 4.5906 |
| 06/08/2020 | 4.6063 | 4.6295 | 4.5284 | 4.5595 |
| 06/09/2020 | 4.5673 | 4.5985 | 4.5517 | 4.5673 |
| 06/10/2020 | 4.5284 | 4.544 | 4.4894 | 4.5129 |
| 06/11/2020 | 4.4662 | 4.5363 | 4.4662 | 4.5206 |
| 06/14/2020 | 4.4894 | 4.505 | 4.4583 | 4.4894 |
| 06/15/2020 | 4.5595 | 4.614 | 4.544 | 4.544 |
| 06/16/2020 | 4.5595 | 4.5829 | 4.5129 | 4.5284 |
| 06/17/2020 | 4.5284 | 4.5517 | 4.5129 | 4.5284 |
| 06/18/2020 | 4.5595 | 4.6762 | 4.544 | 4.6607 |
| 06/21/2020 | 4.7539 | 4.8397 | 4.7307 | 4.8007 |
| 06/22/2020 | 4.8241 | 4.8318 | 4.7539 | 4.762 |
| 06/23/2020 | 4.7539 | 4.7539 | 4.6295 | 4.6373 |
| 06/24/2020 | 4.6063 | 4.6295 | 4.5673 | 4.5906 |
| 06/25/2020 | 4.6295 | 4.6373 | 4.5751 | 4.5829 |
| 06/28/2020 | 4.5906 | 4.762 | 4.5673 | 4.7539 |
| 06/29/2020 | 4.785 | 4.8007 | 4.7307 | 4.7307 |
| 06/30/2020 | 4.7696 | 4.7774 | 4.614 | 4.6217 |
| 07/01/2020 | 4.6373 | 4.6918 | 4.6295 | 4.6607 |
| 07/02/2020 | 4.6684 | 4.6762 | 4.5595 | 4.5906 |
| 07/05/2020 | 4.6451 | 4.7539 | 4.614 | 4.7462 |
| 07/06/2020 | 4.7462 | 4.7774 | 4.6607 | 4.684 |
| 07/07/2020 | 4.6684 | 4.6762 | 4.5673 | 4.5985 |
| 07/08/2020 | 4.6217 | 4.6217 | 4.4817 | 4.4817 |
| 07/09/2020 | 4.4739 | 4.4739 | 4.404 | 4.4739 |
| 07/12/2020 | 4.5129 | 4.5673 | 4.4817 | 4.5595 |
| 07/13/2020 | 4.544 | 4.5595 | 4.4894 | 4.4894 |
| 07/15/2020 | 4.505 | 4.5906 | 4.4973 | 4.5595 |
| 07/16/2020 | 4.5673 | 4.5673 | 4.5129 | 4.5284 |
| 07/19/2020 | 4.5206 | 4.544 | 4.505 | 4.5206 |
| 07/20/2020 | 4.544 | 4.614 | 4.505 | 4.5129 |
| 07/21/2020 | 4.5363 | 4.5517 | 4.5129 | 4.5206 |
| 07/22/2020 | 4.5363 | 4.5595 | 4.505 | 4.5129 |
| 07/23/2020 | 4.4973 | 4.505 | 4.4739 | 4.4973 |
| 07/26/2020 | 4.5129 | 4.5206 | 4.4351 | 4.4506 |
| 07/27/2020 | 4.4506 | 4.4506 | 4.2717 | 4.2794 |
| 07/28/2020 | 4.3026 | 4.3183 | 4.0927 | 4.1316 |
| 07/29/2020 | 4.1316 | 4.1548 | 4.0538 | 4.077 |
| 08/03/2020 | 4.1238 | 4.1392 | 3.8671 | 3.9293 |
| 08/04/2020 | 3.9604 | 3.9759 | 3.8826 | 3.9059 |
| 08/05/2020 | 3.9059 | 3.9059 | 3.6569 | 3.6569 |
| 08/06/2020 | 3.6569 | 3.7114 | 3.5246 | 3.7036 |
| 08/09/2020 | 3.6725 | 3.727 | 3.6414 | 3.7036 |
| 08/10/2020 | 3.7192 | 3.9527 | 3.7114 | 3.9449 |
| 08/11/2020 | 3.9527 | 3.9915 | 3.8593 | 3.9293 |
| 08/12/2020 | 3.9449 | 3.9759 | 3.8826 | 3.9059 |
| 08/13/2020 | 3.8749 | 3.8826 | 3.797 | 3.836 |
| 08/16/2020 | 3.8281 | 3.9215 | 3.8048 | 3.8826 |
| 08/17/2020 | 3.8904 | 3.9681 | 3.8749 | 3.9293 |
| 08/18/2020 | 3.9449 | 4.0148 | 3.9293 | 4.0148 |
| 08/19/2020 | 3.9993 | 3.9993 | 3.9293 | 3.9527 |
| 08/20/2020 | 3.9838 | 4.0615 | 3.9137 | 3.9449 |
| 08/23/2020 | 3.9527 | 3.9604 | 3.8904 | 3.8904 |
| 08/24/2020 | 3.9059 | 3.9293 | 3.7814 | 3.797 |
| 08/25/2020 | 3.797 | 3.8904 | 3.7737 | 3.8593 |
| 08/26/2020 | 3.8982 | 3.9371 | 3.8826 | 3.9137 |
| 08/27/2020 | 3.9293 | 3.9371 | 3.8671 | 3.8982 |
| 08/30/2020 | 3.9215 | 3.9215 | 3.7893 | 3.8048 |
| 08/31/2020 | 3.8203 | 3.8671 | 3.7582 | 3.8514 |
| 09/01/2020 | 3.8593 | 3.8749 | 3.8048 | 3.8281 |
| 09/02/2020 | 3.8437 | 3.8671 | 3.797 | 3.797 |
| 09/03/2020 | 3.797 | 3.836 | 3.7893 | 3.8281 |
| 09/06/2020 | 3.836 | 3.8514 | 3.8048 | 3.836 |
| 09/07/2020 | 3.8514 | 3.8593 | 3.797 | 3.8124 |
| 09/08/2020 | 3.8048 | 3.8281 | 3.797 | 3.8048 |
| 09/09/2020 | 3.8203 | 3.8826 | 3.797 | 3.836 |
| 09/10/2020 | 3.8437 | 3.8593 | 3.8124 | 3.8281 |
| 09/13/2020 | 3.836 | 3.836 | 3.8048 | 3.8048 |
| 09/14/2020 | 3.8124 | 3.8281 | 3.7737 | 3.8048 |
| 09/15/2020 | 3.8048 | 3.8203 | 3.7893 | 3.8048 |
| 09/16/2020 | 3.7814 | 3.8048 | 3.7737 | 3.7893 |
| 09/17/2020 | 3.797 | 3.8124 | 3.7659 | 3.7893 |
| 09/20/2020 | 3.7893 | 3.797 | 3.6569 | 3.6725 |
| 09/21/2020 | 3.6803 | 3.7114 | 3.6647 | 3.688 |
| 09/22/2020 | 3.7036 | 3.7582 | 3.688 | 3.7036 |
| 09/23/2020 | 3.688 | 3.9371 | 3.688 | 3.9215 |
| 09/24/2020 | 4.0227 | 4.0538 | 3.9604 | 3.9681 |
| 09/27/2020 | 3.9838 | 3.9993 | 3.8904 | 3.9059 |
| 09/28/2020 | 3.9137 | 3.9527 | 3.8437 | 3.8826 |
| 09/29/2020 | 3.9604 | 4.0148 | 3.9215 | 4.007 |
| 09/30/2020 | 4.0304 | 4.1005 | 3.9915 | 4.0227 |
| 10/01/2020 | 4.007 | 4.0382 | 3.9838 | 4.007 |
| 10/04/2020 | 4.0304 | 4.0459 | 4.0148 | 4.0304 |
| 10/05/2020 | 4.0382 | 4.077 | 3.9915 | 3.9993 |
| 10/06/2020 | 3.9759 | 3.9838 | 3.9371 | 3.9449 |
| 10/07/2020 | 3.9604 | 3.9604 | 3.8904 | 3.9449 |
| 10/08/2020 | 3.9527 | 4.0148 | 3.9293 | 4.007 |
| 10/11/2020 | 4.0304 | 4.0538 | 4.007 | 4.0382 |
| 10/12/2020 | 4.0304 | 4.0382 | 3.9915 | 4.007 |
| 10/13/2020 | 4.0148 | 4.0227 | 3.9838 | 4.0148 |
| 10/14/2020 | 3.9993 | 4.007 | 3.9371 | 3.9604 |
| 10/15/2020 | 3.9759 | 4.0615 | 3.9604 | 4.0459 |
| 10/18/2020 | 4.077 | 4.2326 | 4.0615 | 4.2094 |
| 10/19/2020 | 4.2171 | 4.2405 | 4.1548 | 4.1938 |
| 10/20/2020 | 4.2405 | 4.2561 | 4.1704 | 4.2016 |
| 10/21/2020 | 4.2171 | 4.2405 | 3.9838 | 3.9838 |
| 10/22/2020 | 3.9915 | 3.9993 | 3.8982 | 3.9371 |
| 10/25/2020 | 3.8982 | 3.8982 | 3.7737 | 3.7814 |
| 10/26/2020 | 3.797 | 3.8749 | 3.7659 | 3.8749 |
| 10/27/2020 | 3.8437 | 3.8749 | 3.7737 | 3.8048 |
| 10/29/2020 | 3.7814 | 3.7814 | 3.6959 | 3.7114 |
| 11/01/2020 | 3.7425 | 3.8124 | 3.7114 | 3.7503 |
| 11/02/2020 | 3.7659 | 3.9449 | 3.7192 | 3.9215 |
| 11/03/2020 | 3.9137 | 3.9838 | 3.8671 | 3.8904 |
| 11/04/2020 | 3.8982 | 3.9371 | 3.836 | 3.8982 |
| 11/05/2020 | 3.8904 | 3.9059 | 3.8671 | 3.9059 |
| 11/08/2020 | 4.0927 | 4.2405 | 4.0538 | 4.186 |
| 11/09/2020 | 4.1161 | 4.4195 | 4.0927 | 4.404 |
| 11/10/2020 | 4.4428 | 4.8397 | 4.4272 | 4.8397 |
| 11/11/2020 | 4.8708 | 5.073 | 4.7462 | 4.8552 |
| 11/12/2020 | 4.8863 | 4.9407 | 4.785 | 4.9096 |
| 11/15/2020 | 4.9953 | 5.0264 | 4.894 | 4.9096 |
| 11/16/2020 | 4.8863 | 4.8863 | 4.6529 | 4.6607 |
| 11/17/2020 | 4.6762 | 4.9018 | 4.6762 | 4.8784 |
| 11/18/2020 | 4.8784 | 5.1898 | 4.7539 | 5.0342 |
| 11/19/2020 | 5.0497 | 5.112 | 4.9797 | 5.0575 |
| 11/22/2020 | 5.073 | 5.0809 | 4.8241 | 4.8708 |
| 11/23/2020 | 4.894 | 5.0418 | 4.8085 | 4.8863 |
| 11/24/2020 | 4.9252 | 5.0107 | 4.894 | 4.9018 |
| 11/25/2020 | 4.9563 | 5.0264 | 4.8863 | 5.0187 |
| 11/26/2020 | 5.0575 | 5.0886 | 4.9407 | 4.9641 |
| 11/29/2020 | 4.8552 | 4.8863 | 4.684 | 4.684 |
| 11/30/2020 | 4.7462 | 4.9096 | 4.6918 | 4.9096 |
| 12/01/2020 | 4.9096 | 4.9407 | 4.8162 | 4.8629 |
| 12/02/2020 | 4.8629 | 4.9018 | 4.762 | 4.8473 |
| 12/03/2020 | 4.8397 | 4.8708 | 4.785 | 4.8085 |
| 12/06/2020 | 4.7696 | 4.7774 | 4.684 | 4.6996 |
| 12/07/2020 | 4.7073 | 4.793 | 4.6996 | 4.7073 |
| 12/08/2020 | 4.7384 | 4.9096 | 4.7307 | 4.8241 |
| 12/09/2020 | 4.8397 | 4.9563 | 4.8007 | 4.8708 |
| 12/10/2020 | 4.8397 | 4.9174 | 4.762 | 4.9096 |
| 12/13/2020 | 4.9718 | 5.0342 | 4.9407 | 4.9563 |
| 12/14/2020 | 4.9797 | 4.9953 | 4.9252 | 4.9485 |
| 12/15/2020 | 4.9953 | 5.0418 | 4.9096 | 4.9407 |
| 12/16/2020 | 4.9875 | 5.0031 | 4.9252 | 4.9797 |
| 12/17/2020 | 4.9797 | 5.0575 | 4.9407 | 5.0497 |
| 12/20/2020 | 4.9797 | 5.0031 | 4.8397 | 4.9407 |
| 12/21/2020 | 4.9641 | 5.0809 | 4.933 | 5.0264 |
| 12/22/2020 | 5.0575 | 5.1196 | 4.9953 | 5.0264 |
| 12/23/2020 | 5.0497 | 5.1742 | 4.9953 | 5.0965 |
| 12/24/2020 | 5.112 | 5.1275 | 5.0497 | 5.0653 |
| 12/27/2020 | 5.0965 | 5.1196 | 5.0653 | 5.0886 |
| 12/28/2020 | 5.1042 | 5.1508 | 5.0342 | 5.1508 |
| 12/29/2020 | 5.1664 | 5.3842 | 5.1664 | 5.3687 |
| 12/30/2020 | 5.3609 | 5.47 | 5.3221 | 5.392 |