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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 8.8598
CLOSE 8.8578
Low
LOW 5.4736
High
HIGH 17.6344
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 5.7448 | 5.8803 | 5.7288 | 5.8485 |
| 01/03/2022 | 5.8485 | 5.9363 | 5.7208 | 5.8007 |
| 01/04/2022 | 5.8007 | 5.8644 | 5.7528 | 5.8564 |
| 01/05/2022 | 5.8085 | 5.9044 | 5.7846 | 5.8405 |
| 01/06/2022 | 5.8644 | 6.0798 | 5.8644 | 6.0798 |
| 01/09/2022 | 6.1597 | 6.2314 | 6.048 | 6.048 |
| 01/10/2022 | 6.0958 | 6.1756 | 5.9762 | 6.0719 |
| 01/11/2022 | 6.1277 | 6.1437 | 6.0719 | 6.0878 |
| 01/12/2022 | 6.0878 | 6.1277 | 6.024 | 6.032 |
| 01/13/2022 | 6.0399 | 6.048 | 5.9522 | 5.9921 |
| 01/16/2022 | 6.1118 | 6.1996 | 6.048 | 6.1835 |
| 01/17/2022 | 6.1756 | 6.2792 | 5.9044 | 5.9124 |
| 01/18/2022 | 5.9603 | 6.2873 | 5.9283 | 6.2873 |
| 01/19/2022 | 6.3433 | 6.4071 | 6.0878 | 6.2554 |
| 01/20/2022 | 6.2314 | 6.3353 | 6.1676 | 6.3192 |
| 01/23/2022 | 6.3033 | 6.3831 | 6.0399 | 6.048 |
| 01/24/2022 | 6.1198 | 6.1916 | 6.024 | 6.1437 |
| 01/25/2022 | 6.1756 | 6.2475 | 6.1357 | 6.1437 |
| 01/26/2022 | 6.0639 | 6.2075 | 6.032 | 6.1916 |
| 01/27/2022 | 6.2155 | 6.3033 | 6.1597 | 6.1676 |
| 01/30/2022 | 6.2394 | 6.415 | 6.2234 | 6.415 |
| 01/31/2022 | 6.4549 | 6.4869 | 6.3592 | 6.3831 |
| 02/01/2022 | 6.4708 | 6.5267 | 6.439 | 6.4789 |
| 02/02/2022 | 6.415 | 6.4789 | 6.1996 | 6.1996 |
| 02/03/2022 | 6.2554 | 6.3192 | 6.1835 | 6.2314 |
| 02/06/2022 | 6.2155 | 6.2792 | 6.0161 | 6.2554 |
| 02/07/2022 | 6.2713 | 6.4071 | 6.2234 | 6.3192 |
| 02/08/2022 | 6.3592 | 6.4869 | 6.3433 | 6.4869 |
| 02/09/2022 | 6.4947 | 6.5267 | 6.3831 | 6.415 |
| 02/10/2022 | 6.3751 | 6.4789 | 6.2554 | 6.4789 |
| 02/13/2022 | 6.3671 | 6.4229 | 6.2075 | 6.3671 |
| 02/14/2022 | 6.3831 | 6.4947 | 6.3271 | 6.4469 |
| 02/15/2022 | 6.4549 | 6.4869 | 6.3353 | 6.3353 |
| 02/16/2022 | 6.3671 | 6.431 | 6.2554 | 6.2554 |
| 02/17/2022 | 6.3112 | 6.3433 | 6.2634 | 6.3433 |
| 02/20/2022 | 6.415 | 6.4549 | 6.2634 | 6.3192 |
| 02/21/2022 | 6.1996 | 6.3271 | 6.1597 | 6.2953 |
| 02/22/2022 | 6.3192 | 6.3271 | 6.1916 | 6.1916 |
| 02/23/2022 | 5.7208 | 5.8724 | 5.5772 | 5.5772 |
| 02/24/2022 | 5.7288 | 5.7846 | 5.5453 | 5.7208 |
| 02/27/2022 | 5.5772 | 5.6172 | 5.4814 | 5.6092 |
| 02/28/2022 | 5.6571 | 5.8564 | 5.5852 | 5.6172 |
| 03/01/2022 | 5.6172 | 5.705 | 5.6011 | 5.641 |
| 03/02/2022 | 5.6968 | 5.7448 | 5.6489 | 5.6968 |
| 03/03/2022 | 5.6649 | 5.6809 | 5.6011 | 5.6011 |
| 03/06/2022 | 5.5614 | 5.6092 | 5.4814 | 5.5293 |
| 03/07/2022 | 5.4974 | 5.5772 | 5.4736 | 5.5054 |
| 03/08/2022 | 5.5532 | 5.6968 | 5.5453 | 5.6649 |
| 03/09/2022 | 5.7528 | 5.7767 | 5.5852 | 5.5852 |
| 03/10/2022 | 5.6729 | 5.7208 | 5.6172 | 5.6571 |
| 03/13/2022 | 5.6649 | 5.7367 | 5.6489 | 5.7128 |
| 03/14/2022 | 5.6968 | 5.7528 | 5.6649 | 5.7208 |
| 03/15/2022 | 5.7528 | 5.8166 | 5.7128 | 5.7767 |
| 03/16/2022 | 5.8166 | 5.9522 | 5.8085 | 5.9044 |
| 03/17/2022 | 5.9124 | 5.9363 | 5.8325 | 5.9044 |
| 03/20/2022 | 5.9363 | 6.032 | 5.9124 | 5.9921 |
| 03/21/2022 | 5.9921 | 6.0798 | 5.9762 | 6.0639 |
| 03/22/2022 | 6.0878 | 6.1118 | 6.0081 | 6.048 |
| 03/23/2022 | 6.0639 | 6.0878 | 5.9124 | 5.9204 |
| 03/24/2022 | 5.9283 | 5.9603 | 5.8007 | 5.8007 |
| 03/27/2022 | 5.8085 | 5.8405 | 5.7607 | 5.7607 |
| 03/28/2022 | 5.7926 | 5.8724 | 5.7767 | 5.8564 |
| 03/29/2022 | 5.9083 | 6.032 | 5.9001 | 6.0237 |
| 03/30/2022 | 6.0402 | 6.065 | 5.933 | 5.9826 |
| 03/31/2022 | 6.0402 | 6.0814 | 5.9578 | 6.0237 |
| 04/03/2022 | 6.0567 | 6.3781 | 6.032 | 6.3615 |
| 04/04/2022 | 6.4028 | 6.5016 | 6.2957 | 6.3287 |
| 04/05/2022 | 6.345 | 6.4193 | 6.2792 | 6.3369 |
| 04/06/2022 | 6.3863 | 6.6253 | 6.3863 | 6.6253 |
| 04/07/2022 | 6.6911 | 7.0042 | 6.6911 | 7.0042 |
| 04/10/2022 | 7.1197 | 7.5399 | 7.1032 | 7.5399 |
| 04/11/2022 | 7.5152 | 7.6224 | 7.2928 | 7.507 |
| 04/12/2022 | 7.6224 | 7.6388 | 7.3587 | 7.4081 |
| 04/13/2022 | 7.4904 | 7.6388 | 7.4411 | 7.6142 |
| 04/14/2022 | 7.6224 | 7.7871 | 7.5647 | 7.7459 |
| 04/17/2022 | 7.7459 | 7.9191 | 7.6883 | 7.8613 |
| 04/18/2022 | 7.9025 | 7.952 | 7.647 | 7.7295 |
| 04/19/2022 | 7.7625 | 7.8449 | 7.6801 | 7.8036 |
| 04/20/2022 | 7.8202 | 7.9025 | 7.8118 | 7.8531 |
| 04/21/2022 | 7.8284 | 7.8778 | 7.507 | 7.5317 |
| 04/24/2022 | 7.6388 | 7.7871 | 7.5482 | 7.713 |
| 04/25/2022 | 7.7459 | 7.7625 | 7.3998 | 7.4411 |
| 04/26/2022 | 7.4741 | 7.5647 | 7.3751 | 7.5399 |
| 04/27/2022 | 7.6058 | 7.6553 | 7.3834 | 7.3916 |
| 04/28/2022 | 7.4246 | 7.4904 | 7.2515 | 7.3505 |
| 05/04/2022 | 7.4492 | 7.4822 | 7.2351 | 7.2351 |
| 05/05/2022 | 7.1691 | 7.2763 | 7.1279 | 7.1856 |
| 05/08/2022 | 7.1774 | 7.1856 | 7.0456 | 7.1362 |
| 05/09/2022 | 7.1691 | 7.2103 | 7.1197 | 7.1362 |
| 05/10/2022 | 7.1526 | 7.1609 | 6.8972 | 6.9796 |
| 05/11/2022 | 6.9301 | 6.9549 | 6.6747 | 6.8148 |
| 05/12/2022 | 6.8561 | 6.8725 | 6.7653 | 6.7983 |
| 05/15/2022 | 6.7983 | 6.7983 | 6.551 | 6.5676 |
| 05/16/2022 | 6.5923 | 6.6006 | 6.411 | 6.4687 |
| 05/17/2022 | 6.4605 | 6.7571 | 6.4193 | 6.6829 |
| 05/19/2022 | 6.6417 | 6.7983 | 6.6006 | 6.6253 |
| 05/22/2022 | 6.6665 | 6.7323 | 6.5758 | 6.7242 |
| 05/23/2022 | 6.7571 | 6.7653 | 6.6253 | 6.6417 |
| 05/24/2022 | 6.6582 | 6.7736 | 6.5429 | 6.7323 |
| 05/25/2022 | 6.7489 | 6.7983 | 6.6829 | 6.7489 |
| 05/26/2022 | 6.7489 | 6.7819 | 6.617 | 6.6417 |
| 05/29/2022 | 6.6829 | 6.8477 | 6.6829 | 6.7819 |
| 05/30/2022 | 6.7983 | 6.9055 | 6.7819 | 6.8889 |
| 05/31/2022 | 6.9055 | 7.0538 | 6.8972 | 6.9714 |
| 06/01/2022 | 6.9878 | 7.2928 | 6.9714 | 7.2763 |
| 06/02/2022 | 7.2763 | 7.2845 | 7.1197 | 7.2185 |
| 06/05/2022 | 7.2515 | 7.5235 | 7.2433 | 7.4989 |
| 06/06/2022 | 7.4822 | 7.4822 | 7.2598 | 7.3092 |
| 06/07/2022 | 7.3422 | 7.3751 | 6.8148 | 6.8148 |
| 06/08/2022 | 6.7983 | 6.9219 | 6.7406 | 6.8972 |
| 06/09/2022 | 6.7983 | 7.1938 | 6.7901 | 7.0209 |
| 06/12/2022 | 6.9878 | 7.1609 | 6.9714 | 6.9878 |
| 06/13/2022 | 7.0456 | 7.062 | 6.8972 | 6.9467 |
| 06/14/2022 | 6.9467 | 7.1609 | 6.8807 | 7.1362 |
| 06/15/2022 | 7.1362 | 7.1691 | 6.9301 | 6.9796 |
| 06/16/2022 | 6.9714 | 7.4989 | 6.9714 | 7.4989 |
| 06/19/2022 | 7.4822 | 7.507 | 7.3257 | 7.4575 |
| 06/20/2022 | 7.4904 | 7.6636 | 7.4822 | 7.5235 |
| 06/21/2022 | 7.4822 | 7.5976 | 7.4246 | 7.4904 |
| 06/22/2022 | 7.4822 | 7.5317 | 7.2351 | 7.268 |
| 06/23/2022 | 7.3092 | 7.3339 | 7.1609 | 7.2268 |
| 06/26/2022 | 7.0784 | 7.1032 | 6.9714 | 7.0125 |
| 06/27/2022 | 7.0456 | 7.1115 | 6.8148 | 6.8477 |
| 06/28/2022 | 6.8395 | 6.9055 | 6.6088 | 6.6088 |
| 06/29/2022 | 6.5347 | 6.6994 | 6.5263 | 6.6088 |
| 06/30/2022 | 6.6088 | 6.7901 | 6.5758 | 6.7242 |
| 07/03/2022 | 6.7819 | 6.8065 | 6.5263 | 6.551 |
| 07/04/2022 | 6.5594 | 6.6665 | 6.411 | 6.4275 |
| 07/05/2022 | 6.4934 | 6.5347 | 6.3781 | 6.5182 |
| 07/06/2022 | 6.551 | 6.716 | 6.5347 | 6.6417 |
| 07/07/2022 | 6.65 | 6.6911 | 6.617 | 6.6665 |
| 07/12/2022 | 6.6829 | 6.6829 | 6.4769 | 6.5594 |
| 07/13/2022 | 6.551 | 6.6006 | 6.444 | 6.5182 |
| 07/17/2022 | 6.617 | 6.8313 | 6.617 | 6.8148 |
| 07/18/2022 | 6.7901 | 7.0373 | 6.7406 | 7.0042 |
| 07/19/2022 | 7.0373 | 7.062 | 6.9219 | 7.0538 |
| 07/20/2022 | 7.0702 | 7.1444 | 6.9878 | 7.0702 |
| 07/21/2022 | 7.1032 | 7.1774 | 7.0784 | 7.1197 |
| 07/24/2022 | 7.1197 | 7.4246 | 7.1197 | 7.3751 |
| 07/25/2022 | 7.4163 | 7.4492 | 7.1279 | 7.1774 |
| 07/26/2022 | 7.2515 | 7.3092 | 7.1609 | 7.2763 |
| 07/27/2022 | 7.3009 | 7.3175 | 6.9878 | 7.0125 |
| 07/28/2022 | 7.029 | 7.1362 | 6.9467 | 7.1115 |
| 07/31/2022 | 7.1197 | 7.3257 | 7.1115 | 7.2928 |
| 08/01/2022 | 7.2928 | 7.3505 | 7.2268 | 7.2433 |
| 08/02/2022 | 7.268 | 7.3422 | 7.1774 | 7.3257 |
| 08/03/2022 | 7.3916 | 7.5152 | 7.3751 | 7.507 |
| 08/04/2022 | 7.5235 | 7.9272 | 7.4741 | 7.7211 |
| 08/07/2022 | 7.7625 | 7.8036 | 7.5647 | 7.647 |
| 08/08/2022 | 7.647 | 7.8778 | 7.5729 | 7.8118 |
| 08/09/2022 | 7.8202 | 8.1168 | 7.7954 | 8.0756 |
| 08/10/2022 | 8.158 | 8.4134 | 8.1003 | 8.2981 |
| 08/11/2022 | 8.3064 | 8.5618 | 8.1498 | 8.2404 |
| 08/14/2022 | 8.3311 | 8.5123 | 8.2074 | 8.4217 |
| 08/15/2022 | 8.504 | 8.7759 | 8.1331 | 8.7184 |
| 08/16/2022 | 8.7844 | 9.3775 | 8.6524 | 9.3199 |
| 08/17/2022 | 9.2952 | 9.5588 | 8.8913 | 9.0973 |
| 08/18/2022 | 9.1057 | 9.1963 | 8.6936 | 8.7347 |
| 08/21/2022 | 8.6524 | 8.9738 | 8.5123 | 8.8667 |
| 08/22/2022 | 8.916 | 9.5588 | 8.8585 | 9.4599 |
| 08/23/2022 | 9.5177 | 9.6247 | 9.0891 | 9.1221 |
| 08/24/2022 | 9.2127 | 10.0202 | 9.1221 | 9.8719 |
| 08/25/2022 | 9.8966 | 10.5477 | 9.7978 | 9.8719 |
| 08/28/2022 | 9.9132 | 10.078 | 9.5919 | 9.7978 |
| 08/30/2022 | 9.8143 | 10.0532 | 9.6 | 9.6577 |
| 08/31/2022 | 9.6742 | 10.0945 | 9.4764 | 9.7649 |
| 09/01/2022 | 9.9708 | 10.7372 | 9.8143 | 10.7372 |
| 09/04/2022 | 11.1246 | 11.8084 | 10.7289 | 11.6931 |
| 09/05/2022 | 11.9485 | 12.8549 | 11.7837 | 12.8303 |
| 09/06/2022 | 12.8303 | 13.234 | 12.2534 | 12.9291 |
| 09/07/2022 | 13.267 | 13.3742 | 12.3936 | 12.4843 |
| 09/08/2022 | 12.5666 | 13.4152 | 12.4347 | 13.1186 |
| 09/11/2022 | 13.5636 | 14.4289 | 13.1845 | 14.4289 |
| 09/12/2022 | 14.7915 | 15.7721 | 12.9869 | 12.9869 |
| 09/13/2022 | 12.8138 | 12.8797 | 11.6931 | 11.6931 |
| 09/14/2022 | 11.7425 | 12.1298 | 10.5312 | 10.5312 |
| 09/15/2022 | 9.9049 | 10.3499 | 9.6577 | 10.045 |
| 09/18/2022 | 10.1027 | 10.1522 | 9.1139 | 9.1139 |
| 09/19/2022 | 9.394 | 9.7895 | 9.0233 | 9.7895 |
| 09/20/2022 | 9.7402 | 9.9544 | 9.4929 | 9.4929 |
| 09/21/2022 | 9.5588 | 9.8802 | 9.3693 | 9.5753 |
| 09/22/2022 | 9.5753 | 9.666 | 9.2704 | 9.2952 |
| 09/25/2022 | 9.2292 | 9.3611 | 8.8419 | 9.3529 |
| 09/26/2022 | 9.4105 | 10.1686 | 9.328 | 9.7402 |
| 09/27/2022 | 9.6742 | 9.9297 | 9.4105 | 9.4105 |
| 09/28/2022 | 9.5013 | 9.666 | 9.0314 | 9.2787 |
| 09/29/2022 | 9.2952 | 9.5094 | 9.1386 | 9.3033 |
| 10/02/2022 | 9.3529 | 10.2263 | 9.3033 | 10.2263 |
| 10/03/2022 | 10.5888 | 10.8196 | 10.1768 | 10.2015 |
| 10/04/2022 | 10.3005 | 10.3169 | 9.9215 | 10.1933 |
| 10/05/2022 | 10.3335 | 10.6384 | 10.2593 | 10.6301 |
| 10/06/2022 | 10.6301 | 10.7537 | 10.4405 | 10.5972 |
| 10/09/2022 | 10.6219 | 10.7455 | 10.49 | 10.5394 |
| 10/10/2022 | 10.5972 | 10.9021 | 10.4982 | 10.7619 |
| 10/11/2022 | 10.7619 | 10.8114 | 10.5642 | 10.6548 |
| 10/12/2022 | 10.663 | 10.7784 | 10.5642 | 10.7208 |
| 10/13/2022 | 11.0421 | 11.2316 | 10.9679 | 11.1246 |
| 10/16/2022 | 11.2069 | 12.237 | 11.2069 | 12.237 |
| 10/17/2022 | 13.1105 | 13.1434 | 12.1876 | 12.4347 |
| 10/18/2022 | 12.5418 | 13.1022 | 12.3111 | 12.9457 |
| 10/19/2022 | 12.9291 | 13.3082 | 12.7808 | 12.9786 |
| 10/20/2022 | 13.0032 | 13.1022 | 12.7891 | 12.8138 |
| 10/23/2022 | 12.9457 | 13.1598 | 12.583 | 12.7396 |
| 10/24/2022 | 12.822 | 13.0939 | 12.6983 | 12.7891 |
| 10/25/2022 | 12.9209 | 13.1352 | 12.8716 | 13.0032 |
| 10/26/2022 | 12.9374 | 12.9703 | 12.5007 | 12.5501 |
| 10/27/2022 | 12.5418 | 12.6242 | 12.0722 | 12.0969 |
| 10/30/2022 | 12.1876 | 12.2204 | 11.7014 | 12.0474 |
| 10/31/2022 | 12.1628 | 12.5336 | 11.9403 | 11.9897 |
| 11/01/2022 | 12.0144 | 12.1298 | 11.8579 | 11.9074 |
| 11/02/2022 | 11.8827 | 12.0063 | 11.652 | 11.6931 |
| 11/03/2022 | 11.8002 | 12.1134 | 11.6601 | 12.0063 |
| 11/06/2022 | 12.171 | 12.6242 | 12.1628 | 12.5584 |
| 11/07/2022 | 12.5996 | 12.8467 | 12.3441 | 12.5336 |
| 11/08/2022 | 12.5584 | 12.6737 | 12.237 | 12.2699 |
| 11/09/2022 | 12.3194 | 12.7973 | 12.3111 | 12.715 |
| 11/10/2022 | 13.0198 | 13.0939 | 12.2699 | 12.3441 |
| 11/13/2022 | 12.3936 | 12.5501 | 12.2782 | 12.5501 |
| 11/14/2022 | 12.6902 | 13.3494 | 12.4677 | 13.3411 |
| 11/15/2022 | 13.3906 | 14.4125 | 13.1516 | 13.7367 |
| 11/16/2022 | 13.8273 | 13.9181 | 12.8138 | 12.8138 |
| 11/17/2022 | 12.8962 | 13.4977 | 12.8879 | 13.3906 |
| 11/20/2022 | 13.5143 | 13.646 | 13.1516 | 13.6214 |
| 11/21/2022 | 13.8025 | 14.0663 | 13.4977 | 13.9838 |
| 11/22/2022 | 14.0169 | 14.6514 | 13.8521 | 14.5278 |
| 11/23/2022 | 14.6266 | 14.7256 | 14.0498 | 14.1734 |
| 11/24/2022 | 14.0087 | 14.2312 | 13.8439 | 13.8604 |
| 11/27/2022 | 13.9509 | 14.5854 | 13.9098 | 14.4125 |
| 11/28/2022 | 14.4948 | 14.6266 | 14.1322 | 14.5525 |
| 11/29/2022 | 14.5854 | 14.7338 | 14.2641 | 14.2641 |
| 11/30/2022 | 14.5443 | 14.5854 | 14.124 | 14.363 |
| 12/01/2022 | 14.3712 | 14.4125 | 13.7202 | 13.8932 |
| 12/04/2022 | 13.9674 | 14.0251 | 13.4071 | 13.4152 |
| 12/05/2022 | 13.4812 | 13.6708 | 13.2588 | 13.3742 |
| 12/06/2022 | 13.3989 | 13.5472 | 12.8385 | 12.9786 |
| 12/07/2022 | 12.9869 | 13.4319 | 12.822 | 13.3824 |
| 12/08/2022 | 13.3906 | 13.7614 | 13.2753 | 13.7367 |
| 12/11/2022 | 13.7367 | 14.5854 | 13.5472 | 14.2887 |
| 12/12/2022 | 14.2971 | 14.6514 | 14.124 | 14.3877 |
| 12/13/2022 | 14.4537 | 15.0552 | 13.9263 | 14.2477 |
| 12/14/2022 | 14.6761 | 15.3766 | 14.5773 | 15.2447 |
| 12/15/2022 | 15.3766 | 15.9287 | 15.286 | 15.3683 |
| 12/18/2022 | 15.632 | 16.8928 | 15.632 | 16.8928 |
| 12/19/2022 | 16.8928 | 16.8928 | 16.0522 | 16.4808 |
| 12/20/2022 | 16.6621 | 17.6344 | 16.2829 | 16.4395 |
| 12/21/2022 | 16.6785 | 16.8928 | 16.1428 | 16.3571 |
| 12/22/2022 | 16.3654 | 16.5961 | 16.077 | 16.25 |
| 12/25/2022 | 16.4973 | 16.728 | 16.3489 | 16.4149 |
| 12/26/2022 | 16.4808 | 16.6456 | 16.1182 | 16.1759 |
| 12/27/2022 | 16.1923 | 16.2583 | 15.4836 | 15.7639 |
| 12/28/2022 | 15.7968 | 16.3489 | 15.7968 | 16.2583 |
| 12/29/2022 | 16.3819 | 16.5467 | 16.077 | 16.11 |