ALBRK: ALBARAKA TÜRK KATILIM BANKASI A.Ş. Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.8842

CLOSE 0.8841

Low

LOW 0.7203

High

HIGH 1.2113

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.8447	0.8447	0.825	0.8316
06/20/2017	0.8316	0.8381	0.8185	0.825
06/21/2017	0.8316	0.8381	0.825	0.8381
06/22/2017	0.8381	0.8447	0.8316	0.8447
06/27/2017	0.8447	0.8512	0.8316	0.8381
06/28/2017	0.8447	0.8447	0.8316	0.8381
06/29/2017	0.8381	0.8447	0.825	0.8381
07/02/2017	0.8381	0.8643	0.8316	0.8577
07/03/2017	0.8643	0.8905	0.8512	0.8774
07/04/2017	0.8839	0.8839	0.8643	0.8708
07/05/2017	0.8708	0.8708	0.8512	0.8577
07/06/2017	0.8577	0.8708	0.8512	0.8708
07/09/2017	0.8708	0.8839	0.8708	0.8774
07/10/2017	0.8774	0.9035	0.8708	0.8905
07/11/2017	0.897	0.9232	0.897	0.9101
07/12/2017	0.9166	0.9232	0.897	0.9035
07/13/2017	0.9035	0.9166	0.897	0.9166
07/16/2017	0.9166	0.9232	0.9035	0.9166
07/17/2017	0.9166	0.9166	0.9035	0.9166
07/18/2017	0.9166	0.9429	0.9166	0.9363
07/19/2017	0.9363	0.9363	0.9101	0.9297
07/20/2017	0.9297	0.9297	0.9101	0.9297
07/23/2017	0.9232	0.9363	0.9166	0.9297
07/24/2017	0.9297	0.9297	0.9166	0.9232
07/25/2017	0.9232	0.9494	0.9232	0.9363
07/26/2017	0.9429	0.9626	0.9363	0.9494
07/27/2017	0.9494	0.9626	0.9232	0.9429
07/30/2017	0.956	0.9626	0.9297	0.9429
07/31/2017	0.9429	0.9494	0.9166	0.9297
08/01/2017	0.9363	0.956	0.9232	0.956
08/02/2017	0.956	0.9821	0.9494	0.9756
08/03/2017	0.9756	0.9821	0.956	0.9756
08/06/2017	0.9756	0.9887	0.9626	0.9821
08/07/2017	0.9821	0.9887	0.956	0.9691
08/08/2017	0.9626	0.9626	0.9494	0.956
08/09/2017	0.9626	0.9626	0.9494	0.956
08/10/2017	0.9429	0.9494	0.9232	0.9494
08/13/2017	0.9494	0.9494	0.9363	0.9429
08/14/2017	0.9494	0.9494	0.897	0.9232
08/15/2017	0.9232	0.9297	0.8905	0.9166
08/16/2017	0.9232	0.9297	0.9035	0.9232
08/17/2017	0.9297	0.9297	0.897	0.9166
08/20/2017	0.9166	0.9297	0.9035	0.9232
08/21/2017	0.9232	0.9429	0.9101	0.9429
08/22/2017	0.9429	0.956	0.9363	0.9494
08/23/2017	0.9494	0.956	0.9429	0.956
08/24/2017	0.9494	0.956	0.9297	0.9363
08/27/2017	0.9429	0.9494	0.9363	0.9494
08/28/2017	0.9429	0.9887	0.9363	0.9756
08/30/2017	0.9691	0.9756	0.956	0.9756
09/04/2017	0.9756	0.9756	0.9494	0.9626
09/05/2017	0.9691	0.9691	0.9494	0.956
09/06/2017	0.956	0.9756	0.9494	0.9626
09/07/2017	0.9626	0.9691	0.9297	0.9363
09/10/2017	0.9363	0.9626	0.9363	0.9626
09/11/2017	0.9626	0.9821	0.9494	0.9756
09/12/2017	0.9821	1.0018	0.9756	0.9821
09/13/2017	0.9756	0.9887	0.9626	0.9756
09/14/2017	0.9821	0.9821	0.9626	0.9756
09/17/2017	0.9691	0.9691	0.9429	0.9494
09/18/2017	0.9429	0.956	0.9297	0.9429
09/19/2017	0.9494	0.9494	0.9297	0.9429
09/20/2017	0.9429	0.9429	0.9232	0.9232
09/21/2017	0.9297	0.9363	0.9232	0.9297
09/24/2017	0.9363	0.9363	0.8905	0.9035
09/25/2017	0.9035	0.9232	0.897	0.9232
09/26/2017	0.9232	0.9232	0.9035	0.9101
09/27/2017	0.9101	0.9232	0.897	0.9166
09/28/2017	0.9232	0.9232	0.9101	0.9232
10/01/2017	0.9232	0.9297	0.9035	0.9101
10/02/2017	0.9101	0.9232	0.9035	0.9166
10/03/2017	0.9166	0.9166	0.9101	0.9166
10/04/2017	0.9166	0.9232	0.9101	0.9101
10/05/2017	0.9101	0.9166	0.9035	0.9035
10/08/2017	0.8774	0.8839	0.8577	0.8839
10/09/2017	0.8905	0.9035	0.8839	0.9035
10/10/2017	0.9035	0.9101	0.897	0.897
10/11/2017	0.9035	0.9101	0.8905	0.9035
10/12/2017	0.9035	0.9035	0.8839	0.897
10/15/2017	0.897	0.9035	0.8905	0.8905
10/16/2017	0.897	0.897	0.8708	0.8839
10/17/2017	0.8905	0.8905	0.8774	0.8774
10/18/2017	0.8839	0.8905	0.8708	0.8708
10/19/2017	0.8774	0.8905	0.8643	0.8643
10/22/2017	0.8643	0.8643	0.8447	0.8447
10/23/2017	0.8512	0.8577	0.8447	0.8447
10/24/2017	0.8512	0.8643	0.8447	0.8643
10/25/2017	0.8643	0.8643	0.8447	0.8447
10/26/2017	0.8381	0.8447	0.825	0.8447
10/29/2017	0.8447	0.8577	0.8447	0.8577
10/30/2017	0.8512	0.8643	0.8512	0.8512
10/31/2017	0.8512	0.8512	0.8316	0.8381
11/01/2017	0.8381	0.8447	0.8316	0.8316
11/02/2017	0.8316	0.8447	0.8119	0.8185
11/05/2017	0.825	0.825	0.8119	0.8185
11/06/2017	0.8119	0.825	0.7988	0.8053
11/07/2017	0.8119	0.8185	0.7988	0.7988
11/08/2017	0.7988	0.8185	0.7531	0.7792
11/09/2017	0.7792	0.7857	0.7661	0.7792
11/12/2017	0.7792	0.7857	0.7661	0.7727
11/13/2017	0.7727	0.7857	0.7661	0.7727
11/14/2017	0.7727	0.7792	0.7596	0.7661
11/15/2017	0.7596	0.7792	0.7596	0.7661
11/16/2017	0.7727	0.7727	0.7465	0.7596
11/19/2017	0.7596	0.7596	0.7399	0.7465
11/20/2017	0.7465	0.7531	0.7399	0.7531
11/21/2017	0.7531	0.7596	0.7334	0.7465
11/22/2017	0.7531	0.7531	0.7399	0.7465
11/23/2017	0.7465	0.7596	0.7399	0.7465
11/26/2017	0.7531	0.7531	0.7465	0.7531
11/27/2017	0.7531	0.7596	0.7334	0.7334
11/28/2017	0.7399	0.7399	0.7203	0.7268
11/29/2017	0.7334	0.7531	0.7268	0.7531
11/30/2017	0.7465	0.7596	0.7399	0.7531
12/03/2017	0.7531	0.7661	0.7465	0.7596
12/04/2017	0.7596	0.7661	0.7531	0.7596
12/05/2017	0.7596	0.7661	0.7465	0.7531
12/06/2017	0.7531	0.7727	0.7465	0.7596
12/07/2017	0.7596	0.7661	0.7531	0.7661
12/10/2017	0.7661	0.7727	0.7596	0.7661
12/11/2017	0.7661	0.7661	0.7531	0.7596
12/12/2017	0.7661	0.7661	0.7465	0.7596
12/13/2017	0.7596	0.8643	0.7531	0.8119
12/14/2017	0.8185	0.9494	0.8053	0.8577
12/17/2017	0.8708	0.897	0.8577	0.8643
12/18/2017	0.8643	0.8708	0.8512	0.8512
12/19/2017	0.8512	1.0214	0.8447	1.0214
12/20/2017	1.041	1.0737	0.9232	0.9232
12/21/2017	0.9429	1.0345	0.9101	0.9166
12/24/2017	0.9494	0.956	0.9297	0.9363
12/25/2017	0.9429	1.1197	0.9297	1.0475
12/26/2017	1.0542	1.0934	1.0214	1.0475
12/27/2017	1.0542	1.2113	1.0084	1.1786
12/28/2017	1.1262	1.1786	0.9756	1.0149

Menu

Create your free account now!

ALBRK: ALBARAKA TÜRK KATILIM BANKASI A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ALBRK: ALBARAKA TÜRK KATILIM BANKASI A.Ş. Historical Data

2017 Historical Chart

Average

Low

High