ALBRK
ALBARAKA TÜRK KATILIM BANKASI A.Ş.
15:10:00
8.6 ₺
-0.180 (%-2.05)
Previous Close: 8.78·
Volatility: 2.510
Day Low₺8.55
Day High₺8.77
Market Data
Spot Rate
B:8.6
A:8.64
Week over week (WoW)
-1.15%
Month over month (MoM)
+8.31%
Year to date (YTD)
+12.67%
Year over year (YoY)
+28.35%
ALBRK: ALBARAKA TÜRK KATILIM BANKASI A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.9521
CLOSE 0.9485
Low
LOW 0.7155
High
HIGH 1.161
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1.0345 | 1.041 | 0.9953 | 1.0018 |
| 01/02/2018 | 1.0084 | 1.0149 | 0.9756 | 0.9887 |
| 01/03/2018 | 0.9887 | 1.041 | 0.9626 | 0.9821 |
| 01/04/2018 | 0.9821 | 1.0018 | 0.9756 | 0.9821 |
| 01/07/2018 | 0.9887 | 1.0149 | 0.9887 | 1.0018 |
| 01/08/2018 | 1.0084 | 1.0279 | 0.9953 | 1.0149 |
| 01/09/2018 | 1.0149 | 1.0214 | 0.9691 | 0.9887 |
| 01/10/2018 | 0.9887 | 1.0149 | 0.9887 | 1.0084 |
| 01/11/2018 | 1.0214 | 1.0607 | 1.0149 | 1.0607 |
| 01/14/2018 | 1.0475 | 1.0672 | 0.9953 | 0.9953 |
| 01/15/2018 | 0.9887 | 1.0084 | 0.9232 | 1.0084 |
| 01/16/2018 | 1.0149 | 1.0214 | 0.9887 | 0.9953 |
| 01/17/2018 | 1.0018 | 1.0084 | 0.9691 | 0.9821 |
| 01/18/2018 | 0.9887 | 0.9887 | 0.9494 | 0.9494 |
| 01/21/2018 | 0.9494 | 0.9887 | 0.9494 | 0.9887 |
| 01/22/2018 | 0.9953 | 1.0018 | 0.9821 | 0.9887 |
| 01/23/2018 | 0.9953 | 1.0672 | 0.9887 | 1.041 |
| 01/24/2018 | 1.041 | 1.0737 | 1.0279 | 1.0345 |
| 01/25/2018 | 1.041 | 1.0607 | 1.0345 | 1.041 |
| 01/28/2018 | 1.0475 | 1.0542 | 1.0214 | 1.0279 |
| 01/29/2018 | 1.0279 | 1.0737 | 1.0214 | 1.0475 |
| 01/30/2018 | 1.0542 | 1.0934 | 1.041 | 1.0475 |
| 01/31/2018 | 1.0475 | 1.0607 | 1.0345 | 1.0475 |
| 02/01/2018 | 1.0542 | 1.0804 | 1.0345 | 1.041 |
| 02/04/2018 | 1.041 | 1.0475 | 1.0279 | 1.041 |
| 02/05/2018 | 1.0214 | 1.0214 | 0.9887 | 1.0214 |
| 02/06/2018 | 1.0279 | 1.0345 | 1.0149 | 1.0149 |
| 02/07/2018 | 1.0149 | 1.0149 | 0.9887 | 0.9953 |
| 02/08/2018 | 0.9821 | 0.9953 | 0.9626 | 0.9887 |
| 02/11/2018 | 0.9953 | 1.0149 | 0.9953 | 0.9953 |
| 02/12/2018 | 1.0018 | 1.0475 | 0.9953 | 1.0084 |
| 02/13/2018 | 1.0149 | 1.0279 | 0.9887 | 0.9953 |
| 02/14/2018 | 1.0149 | 1.0804 | 1.0018 | 1.0345 |
| 02/15/2018 | 1.041 | 1.0607 | 1.0279 | 1.041 |
| 02/18/2018 | 1.0475 | 1.0607 | 1.0084 | 1.0279 |
| 02/19/2018 | 1.0345 | 1.0475 | 0.9887 | 0.9953 |
| 02/20/2018 | 1.0149 | 1.0279 | 1.0084 | 1.0279 |
| 02/21/2018 | 1.0279 | 1.0475 | 1.0149 | 1.041 |
| 02/22/2018 | 1.0475 | 1.0542 | 1.0279 | 1.041 |
| 02/25/2018 | 1.0475 | 1.0607 | 1.0279 | 1.0279 |
| 02/26/2018 | 1.0345 | 1.041 | 1.0149 | 1.0214 |
| 02/27/2018 | 1.0214 | 1.0737 | 1.0149 | 1.0475 |
| 02/28/2018 | 1.0475 | 1.0934 | 1.0475 | 1.0737 |
| 03/01/2018 | 1.0737 | 1.1065 | 1.0607 | 1.0934 |
| 03/04/2018 | 1.1 | 1.1393 | 1.0934 | 1.1065 |
| 03/05/2018 | 1.1197 | 1.1197 | 1.0804 | 1.0869 |
| 03/06/2018 | 1.0804 | 1.0934 | 1.0672 | 1.0737 |
| 03/07/2018 | 1.0737 | 1.1131 | 1.0607 | 1.0804 |
| 03/08/2018 | 1.0869 | 1.1 | 1.0737 | 1.0804 |
| 03/11/2018 | 1.0869 | 1.1065 | 1.0672 | 1.0737 |
| 03/12/2018 | 1.0737 | 1.0804 | 1.0607 | 1.0737 |
| 03/13/2018 | 1.0737 | 1.0869 | 1.0672 | 1.0804 |
| 03/14/2018 | 1.0804 | 1.0934 | 1.0607 | 1.0737 |
| 03/15/2018 | 1.0737 | 1.0804 | 1.0542 | 1.0607 |
| 03/18/2018 | 1.0607 | 1.0607 | 1.0214 | 1.0214 |
| 03/19/2018 | 1.0345 | 1.0542 | 1.0279 | 1.0345 |
| 03/20/2018 | 1.041 | 1.041 | 1.0214 | 1.0279 |
| 03/21/2018 | 1.041 | 1.0607 | 1.0149 | 1.0345 |
| 03/22/2018 | 1.0149 | 1.0345 | 1.0084 | 1.0279 |
| 03/25/2018 | 1.0345 | 1.0804 | 1.0214 | 1.0214 |
| 03/26/2018 | 1.0345 | 1.041 | 1.0214 | 1.0214 |
| 03/27/2018 | 1.0214 | 1.0345 | 1.0149 | 1.0149 |
| 03/28/2018 | 1.0214 | 1.0345 | 1.0149 | 1.0279 |
| 03/29/2018 | 1.0345 | 1.0475 | 1.0279 | 1.0279 |
| 04/01/2018 | 1.0475 | 1.0475 | 1.0279 | 1.0345 |
| 04/02/2018 | 1.0345 | 1.0475 | 1.0279 | 1.041 |
| 04/03/2018 | 1.0475 | 1.0869 | 1.0475 | 1.0737 |
| 04/04/2018 | 1.0804 | 1.0934 | 1.0672 | 1.0672 |
| 04/05/2018 | 1.0672 | 1.0804 | 1.0607 | 1.0737 |
| 04/08/2018 | 1.0804 | 1.0804 | 1.0345 | 1.0475 |
| 04/09/2018 | 1.0542 | 1.0607 | 1.0149 | 1.0542 |
| 04/10/2018 | 1.0542 | 1.0804 | 1.0084 | 1.0737 |
| 04/11/2018 | 1.0804 | 1.1328 | 1.0672 | 1.0934 |
| 04/12/2018 | 1.1204 | 1.1272 | 1.1002 | 1.1137 |
| 04/15/2018 | 1.1204 | 1.1543 | 1.1069 | 1.1272 |
| 04/16/2018 | 1.1408 | 1.1408 | 1.0597 | 1.0732 |
| 04/17/2018 | 1.0799 | 1.0934 | 1.0395 | 1.0867 |
| 04/18/2018 | 1.0867 | 1.1002 | 1.0799 | 1.0799 |
| 04/19/2018 | 1.0867 | 1.1137 | 1.0799 | 1.0934 |
| 04/23/2018 | 1.0934 | 1.161 | 1.0867 | 1.134 |
| 04/24/2018 | 1.1408 | 1.161 | 1.0934 | 1.1002 |
| 04/25/2018 | 1.1137 | 1.1272 | 1.0867 | 1.0867 |
| 04/26/2018 | 1.0934 | 1.1069 | 1.0799 | 1.0934 |
| 04/29/2018 | 1.1002 | 1.1137 | 1.0462 | 1.0597 |
| 05/01/2018 | 1.0665 | 1.0732 | 1.0058 | 1.0395 |
| 05/02/2018 | 1.0462 | 1.0597 | 1.0125 | 1.0192 |
| 05/03/2018 | 1.026 | 1.0327 | 0.999 | 1.0125 |
| 05/06/2018 | 1.0125 | 1.026 | 0.999 | 0.999 |
| 05/07/2018 | 1.0058 | 1.0125 | 0.945 | 0.945 |
| 05/08/2018 | 0.9247 | 0.972 | 0.9045 | 0.9652 |
| 05/09/2018 | 0.972 | 1.026 | 0.9585 | 1.026 |
| 05/10/2018 | 1.0192 | 1.0395 | 0.9922 | 0.9922 |
| 05/13/2018 | 0.999 | 1.0125 | 0.9855 | 1.0058 |
| 05/14/2018 | 0.999 | 1.0125 | 0.9787 | 0.9787 |
| 05/15/2018 | 0.9855 | 0.9855 | 0.9652 | 0.9652 |
| 05/16/2018 | 0.972 | 0.9787 | 0.9585 | 0.9585 |
| 05/17/2018 | 0.9585 | 0.972 | 0.9517 | 0.9652 |
| 05/20/2018 | 0.9585 | 0.9787 | 0.9517 | 0.9652 |
| 05/21/2018 | 0.972 | 0.9787 | 0.9517 | 0.9652 |
| 05/22/2018 | 0.9585 | 0.9652 | 0.918 | 0.9315 |
| 05/23/2018 | 0.945 | 0.9517 | 0.8978 | 0.9045 |
| 05/24/2018 | 0.9045 | 0.9247 | 0.8978 | 0.9112 |
| 05/27/2018 | 0.9247 | 0.9652 | 0.9247 | 0.9585 |
| 05/28/2018 | 0.972 | 0.972 | 0.9382 | 0.945 |
| 05/29/2018 | 0.945 | 0.9652 | 0.9382 | 0.9652 |
| 05/30/2018 | 0.972 | 0.972 | 0.918 | 0.918 |
| 05/31/2018 | 0.918 | 0.9315 | 0.8978 | 0.918 |
| 06/03/2018 | 0.918 | 0.9315 | 0.9112 | 0.918 |
| 06/04/2018 | 0.9247 | 0.9315 | 0.8775 | 0.8843 |
| 06/05/2018 | 0.891 | 0.8978 | 0.8369 | 0.8775 |
| 06/06/2018 | 0.8775 | 0.9112 | 0.8708 | 0.8978 |
| 06/07/2018 | 0.8978 | 0.8978 | 0.8639 | 0.8775 |
| 06/10/2018 | 0.8775 | 0.8843 | 0.8572 | 0.8708 |
| 06/11/2018 | 0.8639 | 0.8775 | 0.8504 | 0.8639 |
| 06/12/2018 | 0.8572 | 0.8639 | 0.8302 | 0.8369 |
| 06/13/2018 | 0.8302 | 0.8437 | 0.8167 | 0.8302 |
| 06/17/2018 | 0.8302 | 0.8369 | 0.8099 | 0.8099 |
| 06/18/2018 | 0.7964 | 0.8369 | 0.7829 | 0.8369 |
| 06/19/2018 | 0.8302 | 0.8843 | 0.8234 | 0.8572 |
| 06/20/2018 | 0.8572 | 0.891 | 0.8504 | 0.891 |
| 06/21/2018 | 0.891 | 0.9112 | 0.8843 | 0.891 |
| 06/24/2018 | 0.945 | 0.945 | 0.891 | 0.9112 |
| 06/25/2018 | 0.9112 | 0.9247 | 0.8978 | 0.9112 |
| 06/26/2018 | 0.9112 | 0.9382 | 0.9045 | 0.9247 |
| 06/27/2018 | 0.9247 | 0.945 | 0.918 | 0.918 |
| 06/28/2018 | 0.9247 | 0.9315 | 0.918 | 0.918 |
| 07/01/2018 | 0.918 | 0.9382 | 0.9112 | 0.918 |
| 07/02/2018 | 0.9247 | 0.9315 | 0.9112 | 0.9112 |
| 07/03/2018 | 0.9112 | 0.9315 | 0.9112 | 0.918 |
| 07/04/2018 | 0.918 | 0.9585 | 0.918 | 0.9315 |
| 07/05/2018 | 0.9382 | 0.9382 | 0.918 | 0.9247 |
| 07/08/2018 | 0.9315 | 0.9382 | 0.918 | 0.9247 |
| 07/09/2018 | 0.918 | 0.9247 | 0.8978 | 0.9045 |
| 07/10/2018 | 0.8978 | 0.8978 | 0.8504 | 0.8504 |
| 07/11/2018 | 0.8504 | 0.8708 | 0.8302 | 0.8572 |
| 07/12/2018 | 0.8572 | 0.8639 | 0.8437 | 0.8504 |
| 07/15/2018 | 0.8572 | 0.8639 | 0.8369 | 0.8437 |
| 07/16/2018 | 0.8504 | 0.8504 | 0.8369 | 0.8504 |
| 07/17/2018 | 0.8504 | 0.8639 | 0.8369 | 0.8572 |
| 07/18/2018 | 0.8572 | 0.8639 | 0.8437 | 0.8504 |
| 07/19/2018 | 0.8572 | 0.8708 | 0.8504 | 0.8708 |
| 07/22/2018 | 0.8708 | 0.9045 | 0.8708 | 0.891 |
| 07/23/2018 | 0.891 | 0.8978 | 0.8572 | 0.8843 |
| 07/24/2018 | 0.8775 | 0.9112 | 0.8775 | 0.8978 |
| 07/25/2018 | 0.9045 | 0.9112 | 0.8639 | 0.8708 |
| 07/26/2018 | 0.8708 | 0.9045 | 0.8708 | 0.8775 |
| 07/29/2018 | 0.8775 | 0.8843 | 0.8572 | 0.8775 |
| 07/30/2018 | 0.8775 | 0.891 | 0.8708 | 0.8843 |
| 07/31/2018 | 0.8843 | 0.8978 | 0.8843 | 0.8843 |
| 08/01/2018 | 0.8775 | 0.8775 | 0.8504 | 0.8504 |
| 08/02/2018 | 0.8572 | 0.8843 | 0.8572 | 0.8775 |
| 08/05/2018 | 0.8775 | 0.8775 | 0.8504 | 0.8639 |
| 08/06/2018 | 0.8708 | 0.891 | 0.8572 | 0.8775 |
| 08/07/2018 | 0.8775 | 0.9045 | 0.8775 | 0.8843 |
| 08/08/2018 | 0.8843 | 0.8843 | 0.8572 | 0.8639 |
| 08/09/2018 | 0.8572 | 0.8775 | 0.7829 | 0.8167 |
| 08/12/2018 | 0.8099 | 0.8234 | 0.7155 | 0.7964 |
| 08/13/2018 | 0.8099 | 0.8302 | 0.8032 | 0.8167 |
| 08/14/2018 | 0.8302 | 0.8369 | 0.7829 | 0.7829 |
| 08/15/2018 | 0.7964 | 0.891 | 0.7897 | 0.8369 |
| 08/16/2018 | 0.8234 | 0.8302 | 0.7897 | 0.8167 |
| 08/19/2018 | 0.8167 | 0.8302 | 0.8099 | 0.8099 |
| 08/26/2018 | 0.8167 | 0.8708 | 0.8099 | 0.8504 |
| 08/27/2018 | 0.8504 | 0.8775 | 0.8437 | 0.8572 |
| 08/28/2018 | 0.8504 | 0.8708 | 0.8437 | 0.8708 |
| 08/30/2018 | 0.8708 | 0.8708 | 0.8437 | 0.8504 |
| 09/02/2018 | 0.8572 | 0.891 | 0.8437 | 0.8639 |
| 09/03/2018 | 0.8708 | 0.8843 | 0.8572 | 0.8775 |
| 09/04/2018 | 0.8843 | 0.9112 | 0.8843 | 0.9045 |
| 09/05/2018 | 0.9045 | 0.9315 | 0.8978 | 0.9247 |
| 09/06/2018 | 0.9247 | 0.945 | 0.9112 | 0.9382 |
| 09/09/2018 | 0.9315 | 0.9315 | 0.8978 | 0.918 |
| 09/10/2018 | 0.9247 | 0.9382 | 0.918 | 0.9382 |
| 09/11/2018 | 0.9382 | 0.9585 | 0.9247 | 0.9382 |
| 09/12/2018 | 0.945 | 0.9517 | 0.9247 | 0.9315 |
| 09/13/2018 | 0.945 | 0.999 | 0.9382 | 0.999 |
| 09/16/2018 | 0.9922 | 1.0192 | 0.9787 | 0.9787 |
| 09/17/2018 | 0.9922 | 1.0125 | 0.9855 | 1.0125 |
| 09/18/2018 | 1.0125 | 1.026 | 0.972 | 1.0058 |
| 09/19/2018 | 1.0125 | 1.0192 | 0.972 | 0.9787 |
| 09/20/2018 | 0.9855 | 0.9922 | 0.9517 | 0.9517 |
| 09/23/2018 | 0.9585 | 0.9585 | 0.9315 | 0.945 |
| 09/24/2018 | 0.945 | 0.9585 | 0.9315 | 0.945 |
| 09/25/2018 | 0.945 | 0.9517 | 0.9382 | 0.945 |
| 09/26/2018 | 0.945 | 0.9652 | 0.9382 | 0.9652 |
| 09/27/2018 | 0.9585 | 1.026 | 0.9517 | 1.0192 |
| 09/30/2018 | 1.0192 | 1.0462 | 0.999 | 0.999 |
| 10/01/2018 | 1.0058 | 1.0125 | 0.9652 | 0.9652 |
| 10/02/2018 | 0.972 | 0.9787 | 0.9382 | 0.945 |
| 10/03/2018 | 0.9382 | 0.9855 | 0.9247 | 0.9247 |
| 10/04/2018 | 0.9315 | 0.9382 | 0.918 | 0.9382 |
| 10/07/2018 | 0.9382 | 0.9652 | 0.9247 | 0.9517 |
| 10/08/2018 | 0.9585 | 0.972 | 0.9517 | 0.9517 |
| 10/09/2018 | 0.9585 | 0.972 | 0.9112 | 0.9112 |
| 10/10/2018 | 0.9112 | 0.9315 | 0.9045 | 0.918 |
| 10/11/2018 | 0.9247 | 0.945 | 0.9112 | 0.945 |
| 10/14/2018 | 0.9517 | 0.9787 | 0.9382 | 0.9517 |
| 10/15/2018 | 0.9517 | 0.9517 | 0.9315 | 0.9315 |
| 10/16/2018 | 0.9382 | 0.9585 | 0.9382 | 0.9517 |
| 10/17/2018 | 0.9585 | 0.9585 | 0.918 | 0.9247 |
| 10/18/2018 | 0.9315 | 0.9315 | 0.8978 | 0.8978 |
| 10/21/2018 | 0.9045 | 0.9112 | 0.8978 | 0.9045 |
| 10/22/2018 | 0.9045 | 0.9112 | 0.8708 | 0.891 |
| 10/23/2018 | 0.8843 | 0.8978 | 0.8775 | 0.8775 |
| 10/24/2018 | 0.8843 | 0.9315 | 0.8775 | 0.9045 |
| 10/25/2018 | 0.9045 | 0.9247 | 0.8978 | 0.9045 |
| 10/29/2018 | 0.9045 | 0.9247 | 0.8978 | 0.918 |
| 10/30/2018 | 0.9247 | 0.9247 | 0.8708 | 0.891 |
| 10/31/2018 | 0.891 | 0.9045 | 0.8843 | 0.8978 |
| 11/01/2018 | 0.9045 | 0.9112 | 0.891 | 0.8978 |
| 11/04/2018 | 0.8978 | 0.9247 | 0.891 | 0.918 |
| 11/05/2018 | 0.9247 | 0.9247 | 0.8978 | 0.918 |
| 11/06/2018 | 0.918 | 0.9315 | 0.9112 | 0.918 |
| 11/07/2018 | 0.918 | 0.9247 | 0.891 | 0.9045 |
| 11/08/2018 | 0.8978 | 0.9112 | 0.8775 | 0.891 |
| 11/11/2018 | 0.8978 | 0.9045 | 0.8843 | 0.891 |
| 11/12/2018 | 0.891 | 0.9112 | 0.891 | 0.9045 |
| 11/13/2018 | 0.8978 | 0.9045 | 0.891 | 0.8978 |
| 11/14/2018 | 0.9045 | 0.9315 | 0.8843 | 0.891 |
| 11/15/2018 | 0.8978 | 0.9045 | 0.891 | 0.8978 |
| 11/18/2018 | 0.9045 | 0.9315 | 0.891 | 0.9112 |
| 11/19/2018 | 0.9112 | 0.9652 | 0.8843 | 0.8843 |
| 11/20/2018 | 0.8978 | 0.9045 | 0.8843 | 0.891 |
| 11/21/2018 | 0.891 | 0.8978 | 0.8775 | 0.8843 |
| 11/22/2018 | 0.8843 | 0.891 | 0.8708 | 0.8843 |
| 11/25/2018 | 0.8775 | 0.9045 | 0.8775 | 0.8843 |
| 11/26/2018 | 0.891 | 0.8978 | 0.8775 | 0.8843 |
| 11/27/2018 | 0.8843 | 0.8978 | 0.8775 | 0.8775 |
| 11/28/2018 | 0.8843 | 0.8978 | 0.8572 | 0.8572 |
| 11/29/2018 | 0.8639 | 0.8708 | 0.8504 | 0.8504 |
| 12/02/2018 | 0.8572 | 0.8843 | 0.8572 | 0.8843 |
| 12/03/2018 | 0.8843 | 0.9045 | 0.8843 | 0.8978 |
| 12/04/2018 | 0.8978 | 0.9045 | 0.8843 | 0.891 |
| 12/05/2018 | 0.891 | 0.8978 | 0.8775 | 0.8843 |
| 12/06/2018 | 0.891 | 0.891 | 0.8708 | 0.8775 |
| 12/09/2018 | 0.8775 | 0.8843 | 0.8639 | 0.8708 |
| 12/10/2018 | 0.8708 | 0.8775 | 0.8504 | 0.8639 |
| 12/11/2018 | 0.8639 | 0.8708 | 0.8099 | 0.8437 |
| 12/12/2018 | 0.8437 | 0.8572 | 0.8302 | 0.8437 |
| 12/13/2018 | 0.8437 | 0.8504 | 0.8234 | 0.8369 |
| 12/16/2018 | 0.8437 | 0.8572 | 0.8302 | 0.8369 |
| 12/17/2018 | 0.8369 | 0.8437 | 0.8234 | 0.8437 |
| 12/18/2018 | 0.8437 | 0.8572 | 0.8234 | 0.8504 |
| 12/19/2018 | 0.8369 | 0.8572 | 0.8302 | 0.8437 |
| 12/20/2018 | 0.8437 | 0.8572 | 0.8369 | 0.8504 |
| 12/23/2018 | 0.8504 | 0.8708 | 0.8437 | 0.8639 |
| 12/24/2018 | 0.8572 | 0.8708 | 0.8437 | 0.8572 |
| 12/25/2018 | 0.8572 | 0.8639 | 0.8504 | 0.8504 |
| 12/26/2018 | 0.8572 | 0.8572 | 0.8234 | 0.8234 |
| 12/27/2018 | 0.8302 | 0.8369 | 0.8167 | 0.8234 |
| 12/30/2018 | 0.8302 | 0.8302 | 0.8167 | 0.8234 |