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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.9203
CLOSE 0.9185
Low
LOW 0.7087
High
HIGH 1.4917
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.8234 | 0.8369 | 0.8167 | 0.8369 |
| 01/02/2019 | 0.8302 | 0.8369 | 0.8167 | 0.8167 |
| 01/03/2019 | 0.8234 | 0.8369 | 0.8167 | 0.8302 |
| 01/06/2019 | 0.8369 | 0.8369 | 0.8234 | 0.8234 |
| 01/07/2019 | 0.8234 | 0.8302 | 0.8167 | 0.8302 |
| 01/08/2019 | 0.8302 | 0.8437 | 0.8234 | 0.8302 |
| 01/09/2019 | 0.8302 | 0.8504 | 0.8234 | 0.8369 |
| 01/10/2019 | 0.8369 | 0.8572 | 0.8369 | 0.8369 |
| 01/13/2019 | 0.8369 | 0.8504 | 0.8302 | 0.8437 |
| 01/14/2019 | 0.8437 | 0.8639 | 0.8369 | 0.8437 |
| 01/15/2019 | 0.8437 | 0.8639 | 0.8369 | 0.8639 |
| 01/16/2019 | 0.8639 | 0.8708 | 0.8504 | 0.8639 |
| 01/17/2019 | 0.8639 | 0.8775 | 0.8572 | 0.8708 |
| 01/20/2019 | 0.8775 | 0.8775 | 0.8639 | 0.8708 |
| 01/21/2019 | 0.8708 | 0.8843 | 0.8639 | 0.8775 |
| 01/22/2019 | 0.8843 | 0.9112 | 0.8708 | 0.8978 |
| 01/23/2019 | 0.8978 | 0.9112 | 0.8639 | 0.8775 |
| 01/24/2019 | 0.8775 | 0.8843 | 0.8708 | 0.8708 |
| 01/27/2019 | 0.8708 | 0.8775 | 0.8504 | 0.8504 |
| 01/28/2019 | 0.8504 | 0.8708 | 0.8437 | 0.8572 |
| 01/29/2019 | 0.8639 | 0.8775 | 0.8504 | 0.8572 |
| 01/30/2019 | 0.8639 | 0.8775 | 0.8504 | 0.8572 |
| 01/31/2019 | 0.8639 | 0.8708 | 0.8504 | 0.8572 |
| 02/03/2019 | 0.8572 | 0.8639 | 0.8437 | 0.8572 |
| 02/04/2019 | 0.8572 | 0.8978 | 0.8437 | 0.8775 |
| 02/05/2019 | 0.8843 | 1.053 | 0.8572 | 1.0327 |
| 02/06/2019 | 1.0462 | 1.1813 | 1.0058 | 1.1678 |
| 02/07/2019 | 1.188 | 1.2284 | 1.1069 | 1.1137 |
| 02/10/2019 | 1.134 | 1.3364 | 1.1137 | 1.3364 |
| 02/11/2019 | 1.4444 | 1.4917 | 1.3364 | 1.4309 |
| 02/12/2019 | 1.3296 | 1.4579 | 1.1475 | 1.1475 |
| 02/13/2019 | 1.0934 | 1.2554 | 0.9787 | 1.2216 |
| 02/14/2019 | 1.1813 | 1.2621 | 1.161 | 1.2486 |
| 02/17/2019 | 1.2486 | 1.3161 | 1.2081 | 1.2351 |
| 02/18/2019 | 1.2014 | 1.2621 | 1.1475 | 1.2149 |
| 02/19/2019 | 1.2216 | 1.4242 | 1.1745 | 1.3634 |
| 02/20/2019 | 1.3701 | 1.4377 | 1.3229 | 1.3499 |
| 02/21/2019 | 1.3634 | 1.3701 | 1.3026 | 1.3431 |
| 02/24/2019 | 1.3499 | 1.4242 | 1.3296 | 1.3566 |
| 02/25/2019 | 1.3634 | 1.3701 | 1.2621 | 1.2825 |
| 02/26/2019 | 1.296 | 1.3364 | 1.2621 | 1.2892 |
| 02/27/2019 | 1.2825 | 1.3161 | 1.2757 | 1.2757 |
| 02/28/2019 | 1.2825 | 1.3026 | 1.269 | 1.2757 |
| 03/03/2019 | 1.2825 | 1.3701 | 1.2825 | 1.296 |
| 03/04/2019 | 1.296 | 1.3094 | 1.2351 | 1.2825 |
| 03/05/2019 | 1.2892 | 1.296 | 1.1947 | 1.2014 |
| 03/06/2019 | 1.2081 | 1.2149 | 1.1137 | 1.161 |
| 03/07/2019 | 1.161 | 1.1813 | 1.026 | 1.0665 |
| 03/10/2019 | 1.0934 | 1.1204 | 1.0192 | 1.026 |
| 03/11/2019 | 1.0395 | 1.0462 | 0.9517 | 0.9652 |
| 03/12/2019 | 0.972 | 1.0058 | 0.9517 | 0.972 |
| 03/13/2019 | 0.9787 | 1.0395 | 0.9652 | 1.0327 |
| 03/14/2019 | 1.0395 | 1.1002 | 1.0125 | 1.0732 |
| 03/17/2019 | 1.0799 | 1.1137 | 1.053 | 1.0799 |
| 03/18/2019 | 1.0867 | 1.1002 | 1.053 | 1.0665 |
| 03/19/2019 | 1.0732 | 1.2757 | 1.0732 | 1.2554 |
| 03/20/2019 | 1.2621 | 1.3701 | 1.1947 | 1.2757 |
| 03/21/2019 | 1.2825 | 1.3431 | 1.2351 | 1.2486 |
| 03/24/2019 | 1.2825 | 1.296 | 1.2081 | 1.2149 |
| 03/25/2019 | 1.2284 | 1.2419 | 1.0867 | 1.1204 |
| 03/26/2019 | 1.1204 | 1.134 | 1.0125 | 1.026 |
| 03/27/2019 | 1.0192 | 1.0867 | 0.9787 | 1.0395 |
| 03/28/2019 | 1.0395 | 1.0665 | 1.026 | 1.0462 |
| 03/31/2019 | 1.0462 | 1.1002 | 1.0192 | 1.0732 |
| 04/01/2019 | 1.0665 | 1.0867 | 0.999 | 1.0058 |
| 04/02/2019 | 1.0192 | 1.0327 | 0.999 | 1.0125 |
| 04/03/2019 | 1.0125 | 1.0395 | 1.0058 | 1.0327 |
| 04/04/2019 | 1.0395 | 1.0462 | 1.0192 | 1.026 |
| 04/07/2019 | 1.026 | 1.0327 | 0.9922 | 1.0058 |
| 04/08/2019 | 1.026 | 1.0327 | 1.0058 | 1.0192 |
| 04/09/2019 | 1.0192 | 1.0192 | 1.0058 | 1.0058 |
| 04/10/2019 | 1.0058 | 1.0125 | 0.9922 | 0.9922 |
| 04/11/2019 | 0.9922 | 1.0395 | 0.9787 | 0.999 |
| 04/14/2019 | 0.999 | 1.0192 | 0.999 | 1.0058 |
| 04/15/2019 | 1.0058 | 1.0597 | 1.0058 | 1.0327 |
| 04/16/2019 | 1.0395 | 1.0462 | 1.0192 | 1.0192 |
| 04/17/2019 | 1.0192 | 1.0327 | 0.999 | 1.0125 |
| 04/18/2019 | 1.0192 | 1.0597 | 1.0125 | 1.053 |
| 04/21/2019 | 1.053 | 1.0597 | 1.026 | 1.026 |
| 04/23/2019 | 1.0327 | 1.0395 | 1.0125 | 1.0125 |
| 04/24/2019 | 1.0125 | 1.0192 | 0.972 | 0.9787 |
| 04/25/2019 | 0.9787 | 0.9922 | 0.9652 | 0.9787 |
| 04/28/2019 | 0.9787 | 0.9922 | 0.9652 | 0.972 |
| 04/29/2019 | 0.9787 | 0.9855 | 0.9652 | 0.9652 |
| 05/01/2019 | 0.972 | 0.9787 | 0.9315 | 0.9315 |
| 05/02/2019 | 0.9382 | 0.945 | 0.9112 | 0.9247 |
| 05/05/2019 | 0.9112 | 0.9112 | 0.8843 | 0.8843 |
| 05/06/2019 | 0.8639 | 0.9045 | 0.8504 | 0.891 |
| 05/07/2019 | 0.8978 | 0.972 | 0.8708 | 0.945 |
| 05/08/2019 | 0.9517 | 0.972 | 0.918 | 0.9247 |
| 05/09/2019 | 0.9315 | 0.9585 | 0.9112 | 0.918 |
| 05/12/2019 | 0.9247 | 0.9315 | 0.8639 | 0.8843 |
| 05/13/2019 | 0.891 | 0.9045 | 0.8775 | 0.891 |
| 05/14/2019 | 0.891 | 0.8978 | 0.8775 | 0.8843 |
| 05/15/2019 | 0.891 | 0.9112 | 0.8843 | 0.891 |
| 05/16/2019 | 0.8843 | 0.9045 | 0.8775 | 0.8843 |
| 05/19/2019 | 0.8843 | 0.891 | 0.7897 | 0.8032 |
| 05/20/2019 | 0.8032 | 0.8099 | 0.7221 | 0.7492 |
| 05/21/2019 | 0.7627 | 0.7627 | 0.7221 | 0.7221 |
| 05/22/2019 | 0.7221 | 0.7289 | 0.7087 | 0.7221 |
| 05/23/2019 | 0.7221 | 0.7492 | 0.7155 | 0.7425 |
| 05/26/2019 | 0.7492 | 0.756 | 0.7357 | 0.7425 |
| 05/27/2019 | 0.7425 | 0.7762 | 0.7357 | 0.7492 |
| 05/28/2019 | 0.756 | 0.756 | 0.7357 | 0.7357 |
| 05/29/2019 | 0.7425 | 0.7627 | 0.7357 | 0.7492 |
| 05/30/2019 | 0.756 | 0.756 | 0.7357 | 0.7492 |
| 06/02/2019 | 0.756 | 0.756 | 0.7425 | 0.7425 |
| 06/06/2019 | 0.7492 | 0.7897 | 0.7425 | 0.7897 |
| 06/09/2019 | 0.7897 | 0.8167 | 0.7762 | 0.8099 |
| 06/10/2019 | 0.8167 | 0.8234 | 0.7762 | 0.7897 |
| 06/11/2019 | 0.7897 | 0.7964 | 0.7829 | 0.7829 |
| 06/12/2019 | 0.7829 | 0.7897 | 0.7289 | 0.7425 |
| 06/13/2019 | 0.7425 | 0.7492 | 0.7289 | 0.7492 |
| 06/16/2019 | 0.7425 | 0.7627 | 0.7357 | 0.756 |
| 06/17/2019 | 0.7627 | 0.7829 | 0.7492 | 0.7762 |
| 06/18/2019 | 0.7762 | 0.7897 | 0.7627 | 0.7762 |
| 06/19/2019 | 0.7829 | 0.7964 | 0.7695 | 0.7762 |
| 06/20/2019 | 0.7762 | 0.7762 | 0.756 | 0.7627 |
| 06/23/2019 | 0.7762 | 0.7829 | 0.7695 | 0.7695 |
| 06/24/2019 | 0.7762 | 0.7829 | 0.7695 | 0.7829 |
| 06/25/2019 | 0.7829 | 0.7897 | 0.7695 | 0.7762 |
| 06/26/2019 | 0.7829 | 0.7897 | 0.7695 | 0.7762 |
| 06/27/2019 | 0.7762 | 0.7897 | 0.7762 | 0.7829 |
| 06/30/2019 | 0.7964 | 0.8437 | 0.7964 | 0.8369 |
| 07/01/2019 | 0.8437 | 0.8437 | 0.8234 | 0.8369 |
| 07/02/2019 | 0.8369 | 0.8369 | 0.8032 | 0.8099 |
| 07/03/2019 | 0.8099 | 0.8167 | 0.7829 | 0.7964 |
| 07/04/2019 | 0.8032 | 0.8167 | 0.7964 | 0.8099 |
| 07/07/2019 | 0.7964 | 0.8167 | 0.7897 | 0.8099 |
| 07/08/2019 | 0.8099 | 0.8167 | 0.7829 | 0.7897 |
| 07/09/2019 | 0.7829 | 0.8032 | 0.7695 | 0.8032 |
| 07/10/2019 | 0.8032 | 0.8099 | 0.7897 | 0.8032 |
| 07/11/2019 | 0.8032 | 0.8032 | 0.7695 | 0.7762 |
| 07/15/2019 | 0.7829 | 0.7964 | 0.7829 | 0.7897 |
| 07/16/2019 | 0.7897 | 0.8099 | 0.7829 | 0.8032 |
| 07/17/2019 | 0.8032 | 0.8302 | 0.7964 | 0.8167 |
| 07/18/2019 | 0.8302 | 0.8369 | 0.8167 | 0.8234 |
| 07/21/2019 | 0.8302 | 0.8302 | 0.7897 | 0.8099 |
| 07/22/2019 | 0.8032 | 0.8234 | 0.8032 | 0.8099 |
| 07/23/2019 | 0.8099 | 0.8234 | 0.8032 | 0.8167 |
| 07/24/2019 | 0.8167 | 0.8234 | 0.7964 | 0.8032 |
| 07/25/2019 | 0.8099 | 0.8167 | 0.8032 | 0.8167 |
| 07/28/2019 | 0.8167 | 0.8302 | 0.8099 | 0.8234 |
| 07/29/2019 | 0.8234 | 0.8234 | 0.8099 | 0.8234 |
| 07/30/2019 | 0.8234 | 0.8302 | 0.8099 | 0.8167 |
| 07/31/2019 | 0.8167 | 0.8234 | 0.8099 | 0.8099 |
| 08/01/2019 | 0.8099 | 0.8167 | 0.7964 | 0.7964 |
| 08/04/2019 | 0.7964 | 0.8032 | 0.7897 | 0.7964 |
| 08/05/2019 | 0.8032 | 0.8099 | 0.7964 | 0.8032 |
| 08/06/2019 | 0.8099 | 0.8167 | 0.7897 | 0.7964 |
| 08/07/2019 | 0.8032 | 0.8099 | 0.7897 | 0.8032 |
| 08/08/2019 | 0.8032 | 0.8099 | 0.7964 | 0.8032 |
| 08/14/2019 | 0.8032 | 0.8099 | 0.7492 | 0.7762 |
| 08/15/2019 | 0.7762 | 0.7829 | 0.756 | 0.7627 |
| 08/18/2019 | 0.7695 | 0.8099 | 0.7627 | 0.7762 |
| 08/19/2019 | 0.7762 | 0.7964 | 0.7627 | 0.7762 |
| 08/20/2019 | 0.7762 | 0.7897 | 0.7695 | 0.7762 |
| 08/21/2019 | 0.7829 | 0.7897 | 0.7695 | 0.7762 |
| 08/22/2019 | 0.7762 | 0.7897 | 0.7762 | 0.7829 |
| 08/25/2019 | 0.7829 | 0.7897 | 0.7762 | 0.7829 |
| 08/26/2019 | 0.7829 | 0.7964 | 0.7762 | 0.7829 |
| 08/27/2019 | 0.7897 | 0.7897 | 0.7695 | 0.7762 |
| 08/28/2019 | 0.7762 | 0.7829 | 0.7762 | 0.7762 |
| 09/01/2019 | 0.7762 | 0.8099 | 0.7695 | 0.8032 |
| 09/02/2019 | 0.8032 | 0.8234 | 0.7964 | 0.8099 |
| 09/03/2019 | 0.8167 | 0.8437 | 0.8167 | 0.8234 |
| 09/04/2019 | 0.8302 | 0.8639 | 0.8167 | 0.8369 |
| 09/05/2019 | 0.8369 | 0.8572 | 0.8234 | 0.8302 |
| 09/08/2019 | 0.8437 | 0.891 | 0.8369 | 0.8843 |
| 09/09/2019 | 0.891 | 0.8978 | 0.8708 | 0.8775 |
| 09/10/2019 | 0.8843 | 0.8978 | 0.8775 | 0.8775 |
| 09/11/2019 | 0.8775 | 0.891 | 0.8708 | 0.8775 |
| 09/12/2019 | 0.8843 | 0.9247 | 0.8775 | 0.9247 |
| 09/15/2019 | 0.9247 | 0.9382 | 0.9112 | 0.9112 |
| 09/16/2019 | 0.918 | 0.9382 | 0.9112 | 0.918 |
| 09/17/2019 | 0.9247 | 0.9247 | 0.891 | 0.9112 |
| 09/18/2019 | 0.918 | 0.918 | 0.8775 | 0.891 |
| 09/19/2019 | 0.891 | 0.9112 | 0.8775 | 0.8843 |
| 09/22/2019 | 0.891 | 0.9045 | 0.8775 | 0.891 |
| 09/23/2019 | 0.9045 | 0.9247 | 0.8978 | 0.9045 |
| 09/24/2019 | 0.8978 | 0.9247 | 0.891 | 0.9112 |
| 09/25/2019 | 0.918 | 0.9247 | 0.891 | 0.8978 |
| 09/26/2019 | 0.8978 | 0.9315 | 0.8978 | 0.918 |
| 09/29/2019 | 0.918 | 0.945 | 0.918 | 0.918 |
| 09/30/2019 | 0.9247 | 0.9247 | 0.891 | 0.8978 |
| 10/01/2019 | 0.8978 | 0.9247 | 0.891 | 0.9045 |
| 10/02/2019 | 0.9112 | 0.918 | 0.8775 | 0.891 |
| 10/03/2019 | 0.8978 | 0.9315 | 0.891 | 0.9112 |
| 10/06/2019 | 0.9112 | 0.9517 | 0.8978 | 0.9112 |
| 10/07/2019 | 0.8978 | 0.9045 | 0.8775 | 0.8843 |
| 10/08/2019 | 0.8843 | 0.891 | 0.8437 | 0.8572 |
| 10/09/2019 | 0.8572 | 0.8639 | 0.8302 | 0.8504 |
| 10/10/2019 | 0.8504 | 0.8639 | 0.8437 | 0.8572 |
| 10/13/2019 | 0.8437 | 0.8437 | 0.7829 | 0.7964 |
| 10/14/2019 | 0.8099 | 0.8302 | 0.8032 | 0.8234 |
| 10/15/2019 | 0.8032 | 0.8099 | 0.7897 | 0.8099 |
| 10/16/2019 | 0.8099 | 0.8234 | 0.8032 | 0.8234 |
| 10/17/2019 | 0.8572 | 0.8639 | 0.8437 | 0.8504 |
| 10/20/2019 | 0.8572 | 0.8572 | 0.8437 | 0.8504 |
| 10/21/2019 | 0.8572 | 0.8639 | 0.8504 | 0.8572 |
| 10/22/2019 | 0.8639 | 0.8843 | 0.8572 | 0.8843 |
| 10/23/2019 | 0.8437 | 0.8572 | 0.8234 | 0.8437 |
| 10/24/2019 | 0.8437 | 0.8504 | 0.8369 | 0.8437 |
| 10/27/2019 | 0.8437 | 0.8504 | 0.8369 | 0.8437 |
| 10/29/2019 | 0.8369 | 0.8437 | 0.8234 | 0.8369 |
| 10/30/2019 | 0.8302 | 0.8302 | 0.8167 | 0.8234 |
| 10/31/2019 | 0.8234 | 0.8234 | 0.8099 | 0.8167 |
| 11/03/2019 | 0.8167 | 0.8302 | 0.8167 | 0.8234 |
| 11/04/2019 | 0.8234 | 0.8302 | 0.8032 | 0.8099 |
| 11/05/2019 | 0.8099 | 0.8099 | 0.8032 | 0.8099 |
| 11/06/2019 | 0.8099 | 0.8234 | 0.8032 | 0.8234 |
| 11/07/2019 | 0.8234 | 0.8234 | 0.8099 | 0.8099 |
| 11/10/2019 | 0.8167 | 0.8167 | 0.8032 | 0.8099 |
| 11/11/2019 | 0.8099 | 0.8167 | 0.8099 | 0.8099 |
| 11/12/2019 | 0.8167 | 0.8234 | 0.8099 | 0.8234 |
| 11/13/2019 | 0.8234 | 0.8302 | 0.8099 | 0.8167 |
| 11/14/2019 | 0.8167 | 0.8302 | 0.8167 | 0.8302 |
| 11/17/2019 | 0.8369 | 0.8639 | 0.8302 | 0.8639 |
| 11/18/2019 | 0.8639 | 0.8708 | 0.8504 | 0.8708 |
| 11/19/2019 | 0.8708 | 0.8843 | 0.8639 | 0.8708 |
| 11/20/2019 | 0.8708 | 0.8775 | 0.8572 | 0.8775 |
| 11/21/2019 | 0.8843 | 0.9112 | 0.8775 | 0.8978 |
| 11/24/2019 | 0.9045 | 0.9112 | 0.8775 | 0.8843 |
| 11/25/2019 | 0.8843 | 0.8978 | 0.8775 | 0.891 |
| 11/26/2019 | 0.891 | 0.9112 | 0.8843 | 0.9045 |
| 11/27/2019 | 0.9045 | 0.9112 | 0.8978 | 0.9112 |
| 11/28/2019 | 0.9112 | 0.918 | 0.8978 | 0.9045 |
| 12/01/2019 | 0.9112 | 0.918 | 0.9045 | 0.9112 |
| 12/02/2019 | 0.9112 | 0.9315 | 0.891 | 0.8978 |
| 12/03/2019 | 0.8978 | 0.918 | 0.8978 | 0.9112 |
| 12/04/2019 | 0.918 | 0.9382 | 0.9112 | 0.9315 |
| 12/05/2019 | 0.9382 | 0.9855 | 0.918 | 0.9652 |
| 12/08/2019 | 0.9977 | 1.0053 | 0.9677 | 0.9827 |
| 12/09/2019 | 0.9902 | 0.9902 | 0.9527 | 0.9677 |
| 12/10/2019 | 0.9752 | 0.9827 | 0.9527 | 0.9602 |
| 12/11/2019 | 0.9677 | 0.9827 | 0.9602 | 0.9752 |
| 12/12/2019 | 0.9827 | 0.9977 | 0.9527 | 0.9602 |
| 12/15/2019 | 0.9602 | 1.0128 | 0.9527 | 1.0128 |
| 12/16/2019 | 1.0277 | 1.0352 | 0.9977 | 1.0053 |
| 12/17/2019 | 0.9977 | 0.9977 | 0.9677 | 0.9827 |
| 12/18/2019 | 0.9902 | 1.0277 | 0.9827 | 1.0277 |
| 12/19/2019 | 1.0352 | 1.0502 | 1.0128 | 1.0128 |
| 12/22/2019 | 1.0577 | 1.1552 | 1.0577 | 1.1403 |
| 12/23/2019 | 1.1552 | 1.1552 | 1.0803 | 1.0877 |
| 12/24/2019 | 1.0952 | 1.1028 | 1.0428 | 1.1028 |
| 12/25/2019 | 1.1102 | 1.1177 | 1.0803 | 1.0803 |
| 12/26/2019 | 1.0952 | 1.2002 | 1.0428 | 1.1403 |
| 12/29/2019 | 1.1552 | 1.2002 | 1.1477 | 1.1627 |
| 12/30/2019 | 1.1703 | 1.1778 | 1.1403 | 1.1477 |