AKBNK
AKBANK T.A.Ş.
13:16:15
81.5 ₺
+0.400 (%+0.49)
Previous Close: 81.1·
Volatility: 3.950
Day Low₺79.8
Day High₺83
Market Data
Spot Rate
B:81.5
A:81.55
Week over week (WoW)
+12.26%
Month over month (MoM)
+27.34%
Year to date (YTD)
+20.50%
Year over year (YoY)
+44.15%
AKBNK: AKBANK T.A.Ş. Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.6719
CLOSE 4.6615
Low
LOW 3.7102
High
HIGH 6.9735
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 5.431 | 5.5632 | 5.4154 | 5.5166 |
| 01/04/2021 | 5.4931 | 5.6177 | 5.4231 | 5.47 |
| 01/05/2021 | 5.5789 | 5.7268 | 5.5632 | 5.7268 |
| 01/06/2021 | 5.8122 | 5.9134 | 5.7733 | 5.8667 |
| 01/07/2021 | 5.9213 | 5.9366 | 5.8122 | 5.8433 |
| 01/10/2021 | 5.8122 | 5.82 | 5.6098 | 5.7111 |
| 01/11/2021 | 5.7578 | 5.7733 | 5.6333 | 5.6645 |
| 01/12/2021 | 5.7111 | 5.7111 | 5.5789 | 5.641 |
| 01/13/2021 | 5.6566 | 5.6645 | 5.501 | 5.5321 |
| 01/14/2021 | 5.4855 | 5.501 | 5.3221 | 5.3765 |
| 01/17/2021 | 5.3687 | 5.4464 | 5.2831 | 5.4464 |
| 01/18/2021 | 5.5166 | 5.5553 | 5.4388 | 5.4543 |
| 01/19/2021 | 5.4776 | 5.4776 | 5.3298 | 5.3842 |
| 01/20/2021 | 5.3998 | 5.5166 | 5.3687 | 5.3765 |
| 01/21/2021 | 5.3609 | 5.3765 | 5.1742 | 5.2286 |
| 01/24/2021 | 5.2753 | 5.2909 | 5.0886 | 5.112 |
| 01/25/2021 | 5.0809 | 5.1974 | 4.9797 | 5.1431 |
| 01/26/2021 | 5.1196 | 5.1431 | 4.933 | 4.933 |
| 01/27/2021 | 4.8863 | 5.0653 | 4.8629 | 5.0653 |
| 01/28/2021 | 4.9953 | 5.073 | 4.9485 | 4.9641 |
| 01/31/2021 | 5.0187 | 5.0886 | 4.9641 | 5.0497 |
| 02/01/2021 | 5.0965 | 5.1352 | 5.0418 | 5.0965 |
| 02/02/2021 | 5.1431 | 5.2676 | 5.1352 | 5.2676 |
| 02/03/2021 | 5.2676 | 5.2753 | 5.182 | 5.1974 |
| 02/04/2021 | 5.2443 | 5.2753 | 5.1275 | 5.1431 |
| 02/07/2021 | 5.1898 | 5.2364 | 5.1042 | 5.1898 |
| 02/08/2021 | 5.1898 | 5.3687 | 5.1664 | 5.3142 |
| 02/09/2021 | 5.3375 | 5.3532 | 5.2521 | 5.3065 |
| 02/10/2021 | 5.2986 | 5.3065 | 5.1898 | 5.2132 |
| 02/11/2021 | 5.1742 | 5.2443 | 5.1352 | 5.1664 |
| 02/14/2021 | 5.2132 | 5.2286 | 5.182 | 5.2132 |
| 02/15/2021 | 5.2286 | 5.3065 | 5.0575 | 5.0653 |
| 02/16/2021 | 5.0809 | 5.0965 | 4.9563 | 4.9875 |
| 02/17/2021 | 5.0264 | 5.0653 | 4.9174 | 4.9174 |
| 02/18/2021 | 4.9174 | 5.0107 | 4.8629 | 5.0107 |
| 02/21/2021 | 5.0264 | 5.0342 | 4.9018 | 4.9018 |
| 02/22/2021 | 4.9407 | 4.9641 | 4.8473 | 4.8552 |
| 02/23/2021 | 4.8241 | 4.8552 | 4.6762 | 4.6762 |
| 02/24/2021 | 4.7539 | 4.8085 | 4.6451 | 4.8085 |
| 02/25/2021 | 4.684 | 4.7696 | 4.6607 | 4.715 |
| 02/28/2021 | 4.7696 | 4.9096 | 4.6996 | 4.9018 |
| 03/01/2021 | 4.8863 | 4.9563 | 4.8318 | 4.9018 |
| 03/02/2021 | 4.9252 | 5.0264 | 4.8473 | 4.8473 |
| 03/03/2021 | 4.8318 | 4.9641 | 4.8085 | 4.9407 |
| 03/04/2021 | 4.9096 | 4.9718 | 4.8473 | 4.9174 |
| 03/07/2021 | 4.933 | 4.933 | 4.7462 | 4.762 |
| 03/08/2021 | 4.793 | 4.8552 | 4.7229 | 4.7696 |
| 03/09/2021 | 4.762 | 4.8397 | 4.715 | 4.8241 |
| 03/10/2021 | 4.8629 | 4.8784 | 4.7307 | 4.7462 |
| 03/11/2021 | 4.7539 | 4.8085 | 4.7307 | 4.7696 |
| 03/14/2021 | 4.7696 | 4.7696 | 4.6918 | 4.7073 |
| 03/15/2021 | 4.7073 | 4.762 | 4.6996 | 4.7384 |
| 03/16/2021 | 4.7229 | 4.785 | 4.6529 | 4.6607 |
| 03/17/2021 | 4.6762 | 4.8552 | 4.6762 | 4.7462 |
| 03/18/2021 | 4.7307 | 4.7307 | 4.5673 | 4.6063 |
| 03/21/2021 | 4.2171 | 4.2561 | 4.1472 | 4.1472 |
| 03/22/2021 | 3.7347 | 3.9293 | 3.7347 | 3.7347 |
| 03/23/2021 | 3.797 | 3.9059 | 3.7192 | 3.8203 |
| 03/24/2021 | 3.836 | 3.8826 | 3.7425 | 3.7737 |
| 03/25/2021 | 3.8857 | 3.8857 | 3.7102 | 3.7661 |
| 03/28/2021 | 3.7899 | 3.8219 | 3.774 | 3.798 |
| 03/29/2021 | 3.7899 | 3.8059 | 3.7341 | 3.7661 |
| 03/30/2021 | 3.7661 | 3.8059 | 3.7262 | 3.7421 |
| 03/31/2021 | 3.774 | 3.9176 | 3.7581 | 3.9017 |
| 04/01/2021 | 3.9335 | 3.9576 | 3.8776 | 3.9017 |
| 04/04/2021 | 3.9017 | 3.9176 | 3.8698 | 3.9017 |
| 04/05/2021 | 3.9017 | 3.9255 | 3.8458 | 3.8458 |
| 04/06/2021 | 3.8458 | 3.8698 | 3.7661 | 3.8698 |
| 04/07/2021 | 3.8857 | 3.8937 | 3.8219 | 3.8299 |
| 04/08/2021 | 3.8219 | 3.8299 | 3.7341 | 3.798 |
| 04/11/2021 | 3.7899 | 3.814 | 3.7421 | 3.7501 |
| 04/12/2021 | 3.7661 | 3.8219 | 3.7262 | 3.798 |
| 04/13/2021 | 3.8378 | 3.9416 | 3.8378 | 3.9416 |
| 04/14/2021 | 3.9655 | 4.1329 | 3.9335 | 4.0293 |
| 04/15/2021 | 4.0054 | 4.0212 | 3.9495 | 3.9655 |
| 04/18/2021 | 3.9734 | 3.9814 | 3.8299 | 3.8299 |
| 04/19/2021 | 3.8219 | 3.9416 | 3.8219 | 3.8937 |
| 04/20/2021 | 3.8776 | 3.8937 | 3.8059 | 3.8937 |
| 04/21/2021 | 3.8458 | 3.9097 | 3.8378 | 3.8857 |
| 04/25/2021 | 3.8776 | 3.9097 | 3.8618 | 3.9097 |
| 04/26/2021 | 3.9255 | 3.9416 | 3.8538 | 3.8698 |
| 04/27/2021 | 3.8698 | 3.9176 | 3.8618 | 3.8698 |
| 04/28/2021 | 3.8937 | 3.9255 | 3.8776 | 3.8937 |
| 04/29/2021 | 3.9017 | 3.9176 | 3.8776 | 3.8937 |
| 05/02/2021 | 3.8937 | 3.9894 | 3.8937 | 3.9814 |
| 05/03/2021 | 3.9974 | 4.0212 | 3.9255 | 3.9416 |
| 05/04/2021 | 3.9576 | 3.9655 | 3.9176 | 3.9416 |
| 05/05/2021 | 3.9495 | 4.0054 | 3.9335 | 3.9894 |
| 05/06/2021 | 4.0133 | 4.149 | 3.9814 | 4.109 |
| 05/09/2021 | 4.1329 | 4.1411 | 4.0692 | 4.117 |
| 05/10/2021 | 4.0692 | 4.0692 | 4.0054 | 4.0212 |
| 05/11/2021 | 4.0054 | 4.0293 | 3.9974 | 4.0133 |
| 05/16/2021 | 4.0372 | 4.1012 | 4.0372 | 4.1012 |
| 05/17/2021 | 4.149 | 4.1809 | 4.1411 | 4.149 |
| 05/19/2021 | 4.125 | 4.2288 | 4.0533 | 4.2288 |
| 05/20/2021 | 4.2607 | 4.2766 | 4.1809 | 4.1809 |
| 05/23/2021 | 4.189 | 4.1969 | 4.1329 | 4.157 |
| 05/24/2021 | 4.173 | 4.2369 | 4.0452 | 4.0692 |
| 05/25/2021 | 4.117 | 4.1809 | 4.0851 | 4.173 |
| 05/26/2021 | 4.173 | 4.189 | 4.0932 | 4.117 |
| 05/27/2021 | 4.1012 | 4.165 | 4.0932 | 4.1411 |
| 05/30/2021 | 4.149 | 4.189 | 4.125 | 4.149 |
| 05/31/2021 | 4.165 | 4.2607 | 4.165 | 4.2369 |
| 06/01/2021 | 4.189 | 4.2288 | 4.165 | 4.2048 |
| 06/02/2021 | 4.2129 | 4.2527 | 4.1329 | 4.1969 |
| 06/03/2021 | 4.189 | 4.2288 | 4.173 | 4.2129 |
| 06/06/2021 | 4.2288 | 4.3166 | 4.2129 | 4.2926 |
| 06/07/2021 | 4.3006 | 4.3325 | 4.2607 | 4.3086 |
| 06/08/2021 | 4.3086 | 4.3565 | 4.2848 | 4.3484 |
| 06/09/2021 | 4.3644 | 4.4442 | 4.3405 | 4.4043 |
| 06/10/2021 | 4.4282 | 4.4522 | 4.3724 | 4.3963 |
| 06/13/2021 | 4.4123 | 4.4202 | 4.3405 | 4.3724 |
| 06/14/2021 | 4.3405 | 4.4043 | 4.2926 | 4.3884 |
| 06/15/2021 | 4.3804 | 4.3884 | 4.3325 | 4.3325 |
| 06/16/2021 | 4.3166 | 4.3405 | 4.1969 | 4.1969 |
| 06/17/2021 | 4.2208 | 4.2607 | 4.173 | 4.1969 |
| 06/20/2021 | 4.173 | 4.2369 | 4.149 | 4.2288 |
| 06/21/2021 | 4.2448 | 4.3086 | 4.2208 | 4.2848 |
| 06/22/2021 | 4.3086 | 4.3325 | 4.2527 | 4.2607 |
| 06/23/2021 | 4.2766 | 4.3484 | 4.2687 | 4.3006 |
| 06/24/2021 | 4.3245 | 4.3325 | 4.2448 | 4.2607 |
| 06/27/2021 | 4.2848 | 4.3484 | 4.2208 | 4.2527 |
| 06/28/2021 | 4.2527 | 4.2687 | 4.2048 | 4.2448 |
| 06/29/2021 | 4.2527 | 4.2527 | 4.1969 | 4.2129 |
| 06/30/2021 | 4.2288 | 4.2926 | 4.2208 | 4.2926 |
| 07/01/2021 | 4.3006 | 4.3086 | 4.2448 | 4.2527 |
| 07/04/2021 | 4.2448 | 4.3405 | 4.2288 | 4.3405 |
| 07/05/2021 | 4.3405 | 4.3804 | 4.2848 | 4.2848 |
| 07/06/2021 | 4.2607 | 4.3086 | 4.2369 | 4.2926 |
| 07/07/2021 | 4.2926 | 4.3006 | 4.2208 | 4.2448 |
| 07/08/2021 | 4.2527 | 4.2687 | 4.2288 | 4.2448 |
| 07/11/2021 | 4.2527 | 4.3006 | 4.2129 | 4.2208 |
| 07/12/2021 | 4.2369 | 4.2448 | 4.1809 | 4.1809 |
| 07/13/2021 | 4.189 | 4.2607 | 4.189 | 4.2208 |
| 07/15/2021 | 4.2448 | 4.2527 | 4.157 | 4.1809 |
| 07/18/2021 | 4.157 | 4.157 | 4.1012 | 4.117 |
| 07/25/2021 | 4.1329 | 4.1411 | 4.0611 | 4.0932 |
| 07/26/2021 | 4.0851 | 4.117 | 4.0452 | 4.1012 |
| 07/27/2021 | 4.1012 | 4.1329 | 4.0611 | 4.0692 |
| 07/28/2021 | 4.109 | 4.173 | 4.1012 | 4.157 |
| 07/29/2021 | 4.1329 | 4.2129 | 4.1329 | 4.1969 |
| 08/01/2021 | 4.2288 | 4.2527 | 4.189 | 4.2288 |
| 08/02/2021 | 4.2288 | 4.2926 | 4.2129 | 4.2687 |
| 08/03/2021 | 4.2766 | 4.3484 | 4.2766 | 4.3245 |
| 08/04/2021 | 4.2926 | 4.4043 | 4.2687 | 4.4043 |
| 08/05/2021 | 4.3963 | 4.4362 | 4.3245 | 4.3325 |
| 08/08/2021 | 4.3245 | 4.4043 | 4.3086 | 4.3166 |
| 08/09/2021 | 4.3245 | 4.4043 | 4.3086 | 4.3804 |
| 08/10/2021 | 4.3884 | 4.3884 | 4.2527 | 4.2766 |
| 08/11/2021 | 4.3166 | 4.4043 | 4.3086 | 4.3804 |
| 08/12/2021 | 4.3884 | 4.4202 | 4.3565 | 4.3724 |
| 08/15/2021 | 4.3884 | 4.5559 | 4.3804 | 4.5001 |
| 08/16/2021 | 4.5001 | 4.5319 | 4.4602 | 4.5239 |
| 08/17/2021 | 4.5559 | 4.5638 | 4.4522 | 4.4841 |
| 08/18/2021 | 4.4522 | 4.4681 | 4.4123 | 4.4442 |
| 08/19/2021 | 4.4362 | 4.4681 | 4.3963 | 4.4602 |
| 08/22/2021 | 4.492 | 4.5959 | 4.4841 | 4.5479 |
| 08/23/2021 | 4.5719 | 4.6117 | 4.5399 | 4.5559 |
| 08/24/2021 | 4.5638 | 4.6038 | 4.5239 | 4.5479 |
| 08/25/2021 | 4.5638 | 4.5879 | 4.516 | 4.5399 |
| 08/26/2021 | 4.5479 | 4.5799 | 4.5001 | 4.5719 |
| 08/30/2021 | 4.6117 | 4.7235 | 4.6038 | 4.6996 |
| 08/31/2021 | 4.7075 | 4.7316 | 4.6676 | 4.6916 |
| 09/01/2021 | 4.6916 | 4.7713 | 4.6837 | 4.7155 |
| 09/02/2021 | 4.7235 | 4.7316 | 4.6597 | 4.6996 |
| 09/05/2021 | 4.7155 | 4.7633 | 4.7075 | 4.7155 |
| 09/06/2021 | 4.7155 | 4.7395 | 4.6278 | 4.6517 |
| 09/07/2021 | 4.6517 | 4.6597 | 4.5001 | 4.5001 |
| 09/08/2021 | 4.476 | 4.5799 | 4.4522 | 4.5799 |
| 09/09/2021 | 4.5959 | 4.6117 | 4.492 | 4.5001 |
| 09/12/2021 | 4.508 | 4.5479 | 4.4362 | 4.508 |
| 09/13/2021 | 4.5239 | 4.5719 | 4.4602 | 4.508 |
| 09/14/2021 | 4.492 | 4.5239 | 4.4282 | 4.4362 |
| 09/15/2021 | 4.4602 | 4.4841 | 4.4043 | 4.4202 |
| 09/16/2021 | 4.4522 | 4.4602 | 4.3804 | 4.4282 |
| 09/19/2021 | 4.3724 | 4.3804 | 4.2607 | 4.2687 |
| 09/20/2021 | 4.3086 | 4.3325 | 4.2607 | 4.2926 |
| 09/21/2021 | 4.3166 | 4.3724 | 4.2766 | 4.3724 |
| 09/22/2021 | 4.3804 | 4.4202 | 4.2129 | 4.2288 |
| 09/23/2021 | 4.1969 | 4.1969 | 4.0692 | 4.1012 |
| 09/26/2021 | 4.1411 | 4.149 | 4.0851 | 4.1411 |
| 09/27/2021 | 4.149 | 4.149 | 4.0851 | 4.125 |
| 09/28/2021 | 4.157 | 4.2048 | 4.125 | 4.1809 |
| 09/29/2021 | 4.1969 | 4.2766 | 4.1329 | 4.2527 |
| 09/30/2021 | 4.2129 | 4.2687 | 4.2048 | 4.2288 |
| 10/03/2021 | 4.2448 | 4.2607 | 4.2129 | 4.2129 |
| 10/04/2021 | 4.2208 | 4.2288 | 4.189 | 4.2048 |
| 10/05/2021 | 4.1969 | 4.2048 | 4.1411 | 4.165 |
| 10/06/2021 | 4.2129 | 4.2369 | 4.1969 | 4.2129 |
| 10/07/2021 | 4.2208 | 4.2448 | 4.189 | 4.1969 |
| 10/10/2021 | 4.2129 | 4.2766 | 4.2048 | 4.2448 |
| 10/11/2021 | 4.2208 | 4.2766 | 4.2129 | 4.2369 |
| 10/12/2021 | 4.2607 | 4.2687 | 4.173 | 4.189 |
| 10/13/2021 | 4.1809 | 4.2129 | 4.157 | 4.189 |
| 10/14/2021 | 4.2048 | 4.2048 | 4.0611 | 4.1012 |
| 10/17/2021 | 4.1012 | 4.109 | 4.0452 | 4.0533 |
| 10/18/2021 | 4.0771 | 4.1809 | 4.0771 | 4.173 |
| 10/19/2021 | 4.173 | 4.2369 | 4.157 | 4.2288 |
| 10/20/2021 | 4.2288 | 4.3006 | 4.0771 | 4.2448 |
| 10/21/2021 | 4.2369 | 4.3804 | 4.2288 | 4.3484 |
| 10/24/2021 | 4.3166 | 4.4442 | 4.3086 | 4.4202 |
| 10/25/2021 | 4.4522 | 4.4841 | 4.4362 | 4.4522 |
| 10/26/2021 | 4.4681 | 4.6357 | 4.4522 | 4.6117 |
| 10/27/2021 | 4.6117 | 4.7075 | 4.5879 | 4.6756 |
| 10/31/2021 | 4.7075 | 4.7794 | 4.6756 | 4.7473 |
| 11/01/2021 | 4.7633 | 4.8751 | 4.7554 | 4.8431 |
| 11/02/2021 | 4.8352 | 4.9627 | 4.7075 | 4.9469 |
| 11/03/2021 | 5.0267 | 5.0905 | 4.9709 | 5.0427 |
| 11/04/2021 | 5.0506 | 5.0666 | 4.9548 | 5.0506 |
| 11/07/2021 | 5.0586 | 5.0825 | 5.0106 | 5.0825 |
| 11/08/2021 | 5.0825 | 5.1384 | 5.0187 | 5.0267 |
| 11/09/2021 | 5.0267 | 5.1304 | 5.0027 | 5.1064 |
| 11/10/2021 | 5.0825 | 5.1064 | 5.0106 | 5.0267 |
| 11/11/2021 | 5.0506 | 5.1064 | 5.0427 | 5.0586 |
| 11/14/2021 | 5.4656 | 5.5614 | 5.3857 | 5.5614 |
| 11/15/2021 | 6.1118 | 6.1118 | 5.5614 | 5.6092 |
| 11/16/2021 | 5.5852 | 5.7528 | 5.5614 | 5.6729 |
| 11/17/2021 | 5.6809 | 6.1118 | 5.6092 | 5.7846 |
| 11/18/2021 | 5.8325 | 5.8644 | 5.7208 | 5.7687 |
| 11/21/2021 | 5.8245 | 5.8485 | 5.7208 | 5.7367 |
| 11/22/2021 | 5.7208 | 5.7687 | 5.4415 | 5.5054 |
| 11/23/2021 | 5.5453 | 5.6571 | 5.5135 | 5.5693 |
| 11/24/2021 | 5.5852 | 5.5931 | 5.4495 | 5.4576 |
| 11/25/2021 | 5.4016 | 5.4016 | 5.1863 | 5.2741 |
| 11/28/2021 | 5.282 | 5.3299 | 5.1863 | 5.266 |
| 11/29/2021 | 5.2262 | 5.2741 | 5.1703 | 5.2023 |
| 11/30/2021 | 5.258 | 5.4177 | 5.2421 | 5.3698 |
| 12/01/2021 | 5.3857 | 5.4656 | 5.3777 | 5.4336 |
| 12/02/2021 | 5.4656 | 5.5214 | 5.4256 | 5.4895 |
| 12/05/2021 | 5.5054 | 5.7448 | 5.4895 | 5.7367 |
| 12/06/2021 | 5.8007 | 5.8245 | 5.6571 | 5.7528 |
| 12/07/2021 | 5.7926 | 5.9522 | 5.7767 | 5.9124 |
| 12/08/2021 | 5.9363 | 6.0399 | 5.8803 | 5.9204 |
| 12/09/2021 | 5.9044 | 5.9044 | 5.6968 | 5.8007 |
| 12/12/2021 | 5.8007 | 6.0719 | 5.7448 | 5.9921 |
| 12/13/2021 | 6.0161 | 6.4071 | 6.0161 | 6.3112 |
| 12/14/2021 | 6.4229 | 6.5107 | 6.2475 | 6.2792 |
| 12/15/2021 | 6.3831 | 6.5586 | 6.3512 | 6.5586 |
| 12/16/2021 | 6.6464 | 6.9735 | 5.9044 | 5.9044 |
| 12/19/2021 | 5.5852 | 6.2713 | 5.4336 | 5.8485 |
| 12/20/2021 | 6.431 | 6.431 | 5.7367 | 5.7846 |
| 12/21/2021 | 5.7846 | 6.0958 | 5.7367 | 6.056 |
| 12/22/2021 | 6.1756 | 6.2234 | 5.9044 | 6.0798 |
| 12/23/2021 | 6.0958 | 6.1277 | 6.032 | 6.0798 |
| 12/26/2021 | 6.0798 | 6.2713 | 6.0798 | 6.2475 |
| 12/27/2021 | 6.2155 | 6.2155 | 5.8724 | 5.8724 |
| 12/28/2021 | 5.7926 | 5.9283 | 5.6968 | 5.8644 |
| 12/29/2021 | 5.8803 | 6.0001 | 5.8564 | 5.8564 |
| 12/30/2021 | 5.8644 | 5.9283 | 5.6889 | 5.7448 |