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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.0564
CLOSE 5.0516
Low
LOW 3.4856
High
HIGH 6.3667
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 3.6084 | 3.6368 | 3.5895 | 3.6273 |
| 01/02/2024 | 3.6178 | 3.6273 | 3.5045 | 3.5139 |
| 01/03/2024 | 3.5139 | 3.5895 | 3.4856 | 3.5895 |
| 01/04/2024 | 3.5895 | 3.599 | 3.5329 | 3.599 |
| 01/07/2024 | 3.6084 | 3.7312 | 3.6084 | 3.7123 |
| 01/08/2024 | 3.7312 | 3.7595 | 3.6746 | 3.7029 |
| 01/09/2024 | 3.6934 | 3.7407 | 3.665 | 3.7312 |
| 01/10/2024 | 3.7501 | 3.7595 | 3.7029 | 3.7029 |
| 01/11/2024 | 3.6934 | 3.7879 | 3.6273 | 3.7595 |
| 01/14/2024 | 3.7595 | 3.7879 | 3.7407 | 3.7407 |
| 01/15/2024 | 3.7407 | 3.8162 | 3.7407 | 3.7501 |
| 01/16/2024 | 3.7407 | 3.7785 | 3.7312 | 3.7595 |
| 01/17/2024 | 3.7973 | 4.0241 | 3.7879 | 3.9012 |
| 01/18/2024 | 3.9485 | 3.9579 | 3.8634 | 3.8729 |
| 01/21/2024 | 3.8729 | 3.9012 | 3.8351 | 3.8824 |
| 01/22/2024 | 3.9107 | 3.9768 | 3.7785 | 3.8162 |
| 01/23/2024 | 3.8351 | 3.939 | 3.7973 | 3.9202 |
| 01/24/2024 | 3.9579 | 3.9863 | 3.8824 | 3.9202 |
| 01/25/2024 | 3.9579 | 4.0241 | 3.9107 | 4.0051 |
| 01/28/2024 | 4.0146 | 4.0335 | 3.9768 | 4.0241 |
| 01/29/2024 | 4.0902 | 4.0996 | 3.9863 | 4.0146 |
| 01/30/2024 | 4.0146 | 4.0429 | 3.939 | 4.0051 |
| 01/31/2024 | 4.0146 | 4.0807 | 4.0051 | 4.0618 |
| 02/01/2024 | 4.0618 | 4.1468 | 3.9107 | 3.9957 |
| 02/04/2024 | 4.0335 | 4.1468 | 4.0241 | 4.128 |
| 02/05/2024 | 4.128 | 4.4397 | 4.0713 | 4.3358 |
| 02/06/2024 | 4.3452 | 4.4113 | 4.298 | 4.298 |
| 02/07/2024 | 4.298 | 4.3641 | 4.2602 | 4.3074 |
| 02/08/2024 | 4.3168 | 4.383 | 4.298 | 4.3546 |
| 02/11/2024 | 4.3924 | 4.4397 | 4.3452 | 4.4208 |
| 02/12/2024 | 4.4491 | 4.5436 | 4.3358 | 4.3546 |
| 02/13/2024 | 4.3641 | 4.5341 | 4.3641 | 4.4963 |
| 02/14/2024 | 4.5247 | 4.6097 | 4.4208 | 4.4869 |
| 02/15/2024 | 4.4963 | 4.4963 | 4.3924 | 4.4019 |
| 02/18/2024 | 4.4397 | 4.5341 | 4.298 | 4.3264 |
| 02/19/2024 | 4.3452 | 4.468 | 4.3358 | 4.4303 |
| 02/20/2024 | 4.4397 | 4.468 | 4.3546 | 4.383 |
| 02/21/2024 | 4.4019 | 4.4208 | 4.3641 | 4.3736 |
| 02/22/2024 | 4.383 | 4.4019 | 4.3168 | 4.3736 |
| 02/25/2024 | 4.3736 | 4.3924 | 4.2885 | 4.298 |
| 02/26/2024 | 4.298 | 4.3168 | 4.1563 | 4.1657 |
| 02/27/2024 | 4.1563 | 4.1846 | 4.0051 | 4.0241 |
| 02/28/2024 | 4.0241 | 4.0524 | 3.9957 | 4.0335 |
| 02/29/2024 | 4.0429 | 4.0807 | 3.9863 | 4.0051 |
| 03/03/2024 | 4.0146 | 4.0241 | 3.9202 | 3.939 |
| 03/04/2024 | 3.9673 | 3.9673 | 3.8351 | 3.9202 |
| 03/05/2024 | 3.9107 | 3.9107 | 3.8351 | 3.8351 |
| 03/06/2024 | 3.8446 | 3.9957 | 3.8446 | 3.9768 |
| 03/07/2024 | 3.9768 | 4.0902 | 3.9485 | 4.0429 |
| 03/10/2024 | 4.1752 | 4.2035 | 4.0807 | 4.128 |
| 03/11/2024 | 4.128 | 4.1657 | 4.0051 | 4.0524 |
| 03/12/2024 | 4.0618 | 4.0618 | 3.9012 | 3.9012 |
| 03/13/2024 | 3.9107 | 3.9296 | 3.8634 | 3.8729 |
| 03/14/2024 | 3.8918 | 3.9296 | 3.854 | 3.8918 |
| 03/17/2024 | 3.9012 | 3.939 | 3.854 | 3.8729 |
| 03/18/2024 | 3.8634 | 4.0051 | 3.854 | 4.0051 |
| 03/19/2024 | 4.0146 | 4.0996 | 3.9673 | 4.0807 |
| 03/20/2024 | 4.0902 | 4.2319 | 4.0524 | 4.1185 |
| 03/21/2024 | 4.1185 | 4.1563 | 4.0618 | 4.0713 |
| 03/24/2024 | 4.0902 | 4.2791 | 4.0618 | 4.2129 |
| 03/25/2024 | 4.2225 | 4.2507 | 3.9673 | 4.0241 |
| 03/26/2024 | 4.0335 | 4.0429 | 3.9485 | 3.9768 |
| 03/27/2024 | 4.0051 | 4.1846 | 3.9673 | 4.1185 |
| 03/28/2024 | 4.1185 | 4.1468 | 4.0429 | 4.1185 |
| 03/31/2024 | 4.1374 | 4.1563 | 3.8068 | 3.9296 |
| 04/01/2024 | 3.9296 | 4.0807 | 3.8918 | 3.9296 |
| 04/02/2024 | 3.9296 | 3.9296 | 3.8351 | 3.8729 |
| 04/03/2024 | 3.8824 | 4.0996 | 3.8634 | 4.0807 |
| 04/04/2024 | 4.0713 | 4.4208 | 4.0713 | 4.383 |
| 04/07/2024 | 4.4208 | 4.468 | 4.3168 | 4.3924 |
| 04/08/2024 | 4.4019 | 4.4491 | 4.3452 | 4.4113 |
| 04/14/2024 | 4.3452 | 4.4113 | 4.2507 | 4.2697 |
| 04/15/2024 | 4.2413 | 4.2602 | 4.109 | 4.1468 |
| 04/16/2024 | 4.1657 | 4.2697 | 4.1185 | 4.1468 |
| 04/17/2024 | 4.2129 | 4.2129 | 4.109 | 4.1752 |
| 04/18/2024 | 4.128 | 4.2885 | 4.109 | 4.2319 |
| 04/21/2024 | 4.2885 | 4.3452 | 4.2225 | 4.298 |
| 04/23/2024 | 4.3264 | 4.6097 | 4.3168 | 4.5341 |
| 04/24/2024 | 4.5341 | 4.5436 | 4.3546 | 4.3546 |
| 04/25/2024 | 4.383 | 4.4869 | 4.3546 | 4.4303 |
| 04/28/2024 | 4.468 | 4.8175 | 4.4491 | 4.7608 |
| 04/29/2024 | 4.7608 | 4.8553 | 4.6759 | 4.7325 |
| 05/01/2024 | 4.7608 | 4.7798 | 4.638 | 4.7419 |
| 05/02/2024 | 4.7419 | 4.8742 | 4.7419 | 4.8175 |
| 05/05/2024 | 4.8364 | 4.9025 | 4.6947 | 4.808 |
| 05/06/2024 | 4.8553 | 4.8553 | 4.5624 | 4.7041 |
| 05/07/2024 | 4.7041 | 4.7608 | 4.6569 | 4.6569 |
| 05/08/2024 | 4.6663 | 4.7514 | 4.6192 | 4.6759 |
| 05/09/2024 | 4.6947 | 4.8364 | 4.6759 | 4.7325 |
| 05/12/2024 | 4.7325 | 4.7608 | 4.572 | 4.572 |
| 05/13/2024 | 4.5814 | 4.827 | 4.5814 | 4.808 |
| 05/14/2024 | 4.7514 | 4.9687 | 4.7325 | 4.8742 |
| 05/15/2024 | 4.8647 | 5.0064 | 4.827 | 4.9119 |
| 05/16/2024 | 4.9119 | 5.0726 | 4.9119 | 5.0064 |
| 05/19/2024 | 5.0064 | 5.2898 | 4.9403 | 5.2898 |
| 05/20/2024 | 5.3276 | 5.8093 | 5.3276 | 5.6299 |
| 05/21/2024 | 5.6299 | 5.9132 | 5.4126 | 5.7905 |
| 05/22/2024 | 5.7905 | 6.1116 | 5.7054 | 5.8471 |
| 05/23/2024 | 5.8471 | 5.9416 | 5.7244 | 5.866 |
| 05/26/2024 | 5.8755 | 6.0455 | 5.8283 | 6.0455 |
| 05/27/2024 | 6.0833 | 6.1588 | 5.951 | 6.14 |
| 05/28/2024 | 6.1211 | 6.2061 | 5.866 | 6.0172 |
| 05/29/2024 | 5.9983 | 6.0739 | 5.7244 | 5.8471 |
| 05/30/2024 | 5.8471 | 5.97 | 5.6205 | 5.6582 |
| 06/02/2024 | 5.6866 | 5.8471 | 5.4032 | 5.6488 |
| 06/03/2024 | 5.5827 | 5.6677 | 5.4882 | 5.4976 |
| 06/04/2024 | 5.7338 | 5.7338 | 5.1954 | 5.3087 |
| 06/05/2024 | 5.3371 | 5.3465 | 5.1765 | 5.1954 |
| 06/06/2024 | 5.2048 | 5.2237 | 4.9497 | 5.1198 |
| 06/09/2024 | 5.1198 | 5.1293 | 4.9025 | 4.9403 |
| 06/10/2024 | 4.9119 | 5.0631 | 4.8742 | 4.997 |
| 06/11/2024 | 4.997 | 5.1765 | 4.9781 | 5.1481 |
| 06/12/2024 | 5.1954 | 5.3559 | 5.1954 | 5.2332 |
| 06/13/2024 | 5.2614 | 5.5165 | 5.2142 | 5.2426 |
| 06/19/2024 | 5.2898 | 5.526 | 5.2898 | 5.3843 |
| 06/20/2024 | 5.3843 | 5.6205 | 5.3465 | 5.6205 |
| 06/23/2024 | 5.6205 | 5.6771 | 5.4598 | 5.5637 |
| 06/24/2024 | 5.5732 | 5.6109 | 5.3843 | 5.3937 |
| 06/25/2024 | 5.4126 | 5.4693 | 5.2048 | 5.2048 |
| 06/26/2024 | 5.2048 | 5.2993 | 5.1293 | 5.2426 |
| 06/27/2024 | 5.3371 | 5.507 | 5.1103 | 5.2142 |
| 06/30/2024 | 5.2426 | 5.2614 | 4.9025 | 4.9592 |
| 07/01/2024 | 4.9687 | 5.0158 | 4.8553 | 4.9876 |
| 07/02/2024 | 5.0254 | 5.1387 | 4.9592 | 5.1103 |
| 07/03/2024 | 5.1103 | 5.3276 | 5.0158 | 5.252 |
| 07/04/2024 | 5.2898 | 5.3465 | 5.1954 | 5.2804 |
| 07/07/2024 | 5.3087 | 5.3843 | 5.2804 | 5.3371 |
| 07/08/2024 | 5.3749 | 5.5543 | 5.2993 | 5.4976 |
| 07/09/2024 | 5.5165 | 5.7621 | 5.4315 | 5.7432 |
| 07/10/2024 | 5.866 | 6.0266 | 5.8566 | 5.9983 |
| 07/11/2024 | 5.9888 | 5.9888 | 5.781 | 5.9227 |
| 07/15/2024 | 5.9227 | 6.1305 | 5.8283 | 5.97 |
| 07/16/2024 | 5.97 | 6.1305 | 5.8755 | 6.1022 |
| 07/17/2024 | 6.0927 | 6.3383 | 6.0833 | 6.2344 |
| 07/18/2024 | 6.2911 | 6.31 | 6.1116 | 6.1966 |
| 07/21/2024 | 6.2533 | 6.3478 | 6.0927 | 6.1116 |
| 07/22/2024 | 6.1116 | 6.3667 | 6.0077 | 6.2627 |
| 07/23/2024 | 6.2817 | 6.3383 | 6.0455 | 6.1494 |
| 07/24/2024 | 6.14 | 6.1494 | 5.9038 | 5.9227 |
| 07/25/2024 | 5.9416 | 5.9605 | 5.8188 | 5.8944 |
| 07/28/2024 | 5.8944 | 5.9794 | 5.8377 | 5.866 |
| 07/29/2024 | 5.866 | 5.9794 | 5.866 | 5.9227 |
| 07/30/2024 | 5.9038 | 5.9794 | 5.8188 | 5.9227 |
| 07/31/2024 | 5.951 | 6.1684 | 5.9322 | 6.1305 |
| 08/01/2024 | 6.1305 | 6.1305 | 5.8093 | 5.9416 |
| 08/04/2024 | 5.7148 | 5.8944 | 5.5543 | 5.6677 |
| 08/05/2024 | 5.8755 | 5.8755 | 5.507 | 5.6677 |
| 08/06/2024 | 5.6299 | 5.7338 | 5.6015 | 5.6488 |
| 08/07/2024 | 5.6866 | 5.7148 | 5.5354 | 5.7054 |
| 08/08/2024 | 5.696 | 5.7244 | 5.4693 | 5.4693 |
| 08/11/2024 | 5.5165 | 5.5165 | 5.252 | 5.3749 |
| 08/12/2024 | 5.3559 | 5.4032 | 5.167 | 5.4032 |
| 08/13/2024 | 5.4221 | 5.4598 | 5.271 | 5.4126 |
| 08/14/2024 | 5.4221 | 5.5543 | 5.3843 | 5.4882 |
| 08/15/2024 | 5.4976 | 5.507 | 5.2898 | 5.3182 |
| 08/18/2024 | 5.3276 | 5.5165 | 5.2898 | 5.4882 |
| 08/19/2024 | 5.6677 | 5.6677 | 5.507 | 5.5827 |
| 08/20/2024 | 5.5732 | 5.6393 | 5.507 | 5.5921 |
| 08/21/2024 | 5.6015 | 5.6866 | 5.5732 | 5.6771 |
| 08/22/2024 | 5.7054 | 5.7999 | 5.526 | 5.6677 |
| 08/25/2024 | 5.696 | 5.8566 | 5.5543 | 5.6488 |
| 08/26/2024 | 5.696 | 5.7244 | 5.5449 | 5.7244 |
| 08/27/2024 | 5.7621 | 5.7621 | 5.5543 | 5.5827 |
| 08/28/2024 | 5.5827 | 5.6393 | 5.507 | 5.6393 |
| 09/01/2024 | 5.6488 | 5.8377 | 5.6488 | 5.781 |
| 09/02/2024 | 5.8093 | 5.8755 | 5.7432 | 5.7432 |
| 09/03/2024 | 5.6677 | 5.97 | 5.6109 | 5.7338 |
| 09/04/2024 | 5.7432 | 5.781 | 5.6393 | 5.696 |
| 09/05/2024 | 5.696 | 5.7716 | 5.6205 | 5.7338 |
| 09/08/2024 | 5.7338 | 5.7432 | 5.6299 | 5.6771 |
| 09/09/2024 | 5.6771 | 5.7621 | 5.6582 | 5.7244 |
| 09/10/2024 | 5.7244 | 5.7621 | 5.4976 | 5.6582 |
| 09/11/2024 | 5.6582 | 5.7148 | 5.5543 | 5.6866 |
| 09/12/2024 | 5.6866 | 5.9038 | 5.6677 | 5.8566 |
| 09/15/2024 | 5.866 | 5.9132 | 5.7338 | 5.7716 |
| 09/16/2024 | 5.7621 | 5.8471 | 5.7244 | 5.8188 |
| 09/17/2024 | 5.8283 | 5.8755 | 5.7716 | 5.8471 |
| 09/18/2024 | 5.9132 | 6.0077 | 5.8377 | 5.9132 |
| 09/19/2024 | 5.9322 | 5.97 | 5.8566 | 5.9132 |
| 09/22/2024 | 5.9416 | 6.0172 | 5.9038 | 5.97 |
| 09/23/2024 | 6.0361 | 6.0927 | 5.8377 | 6.0077 |
| 09/24/2024 | 6.0077 | 6.0361 | 5.8849 | 5.9227 |
| 09/25/2024 | 5.9322 | 5.9888 | 5.8566 | 5.866 |
| 09/26/2024 | 5.866 | 5.8849 | 5.781 | 5.8377 |
| 09/29/2024 | 5.8377 | 5.8755 | 5.7527 | 5.8377 |
| 09/30/2024 | 5.8377 | 5.9038 | 5.4882 | 5.6205 |
| 10/01/2024 | 5.6109 | 5.6109 | 5.3182 | 5.3843 |
| 10/02/2024 | 5.3843 | 5.4315 | 5.1859 | 5.2048 |
| 10/03/2024 | 5.2142 | 5.2804 | 5.0348 | 5.271 |
| 10/06/2024 | 5.2898 | 5.2898 | 5.0536 | 5.1765 |
| 10/07/2024 | 5.1765 | 5.2804 | 5.0915 | 5.2048 |
| 10/08/2024 | 5.2048 | 5.2332 | 5.0348 | 5.2237 |
| 10/09/2024 | 5.2237 | 5.2426 | 5.1103 | 5.1859 |
| 10/10/2024 | 5.1859 | 5.2142 | 4.9781 | 5.1009 |
| 10/13/2024 | 5.0915 | 5.0915 | 4.8458 | 4.8458 |
| 10/14/2024 | 4.9025 | 4.9781 | 4.8175 | 4.9592 |
| 10/15/2024 | 4.9592 | 5.1198 | 4.9309 | 5.0726 |
| 10/16/2024 | 5.0726 | 5.2614 | 5.0726 | 5.1765 |
| 10/17/2024 | 5.2614 | 5.2614 | 4.9781 | 4.9781 |
| 10/20/2024 | 5.0064 | 5.0254 | 4.8742 | 4.8742 |
| 10/21/2024 | 4.8837 | 5.1387 | 4.8837 | 5.0442 |
| 10/22/2024 | 5.0536 | 5.1481 | 4.997 | 5.0536 |
| 10/23/2024 | 5.0631 | 5.167 | 5.0348 | 5.0915 |
| 10/24/2024 | 5.1103 | 5.1293 | 4.8553 | 5.0631 |
| 10/27/2024 | 5.0631 | 5.0631 | 4.8742 | 5.0254 |
| 10/29/2024 | 5.0254 | 5.1103 | 4.9215 | 5.0348 |
| 10/30/2024 | 5.0254 | 5.0254 | 4.9119 | 4.9687 |
| 10/31/2024 | 4.9781 | 5.0348 | 4.9309 | 5.0064 |
| 11/03/2024 | 5.0064 | 5.0064 | 4.6947 | 4.7703 |
| 11/04/2024 | 4.7798 | 4.7986 | 4.6475 | 4.7136 |
| 11/05/2024 | 4.7514 | 4.8931 | 4.7136 | 4.8742 |
| 11/06/2024 | 4.8742 | 4.9592 | 4.8364 | 4.9592 |
| 11/07/2024 | 4.9592 | 5.3843 | 4.9215 | 5.3276 |
| 11/10/2024 | 5.3371 | 5.6015 | 5.252 | 5.507 |
| 11/11/2024 | 5.507 | 5.5637 | 5.4126 | 5.507 |
| 11/12/2024 | 5.507 | 5.5921 | 5.3559 | 5.5165 |
| 11/13/2024 | 5.526 | 5.5921 | 5.3937 | 5.4788 |
| 11/14/2024 | 5.4882 | 5.5165 | 5.3087 | 5.3276 |
| 11/17/2024 | 5.3653 | 5.4598 | 5.271 | 5.3937 |
| 11/18/2024 | 5.4126 | 5.441 | 5.2426 | 5.3465 |
| 11/19/2024 | 5.3465 | 5.4126 | 5.2332 | 5.3465 |
| 11/20/2024 | 5.5165 | 5.7716 | 5.3653 | 5.696 |
| 11/21/2024 | 5.696 | 6.2627 | 5.4126 | 5.8849 |
| 11/24/2024 | 5.8944 | 5.9322 | 5.6866 | 5.7244 |
| 11/25/2024 | 5.7338 | 5.7527 | 5.6109 | 5.6488 |
| 11/26/2024 | 5.7244 | 5.7621 | 5.6771 | 5.7148 |
| 11/27/2024 | 5.7244 | 5.8471 | 5.696 | 5.781 |
| 11/28/2024 | 5.7999 | 5.9416 | 5.7621 | 5.866 |
| 12/01/2024 | 5.8377 | 5.9888 | 5.8093 | 5.8755 |
| 12/02/2024 | 5.8944 | 6.0172 | 5.8566 | 5.9322 |
| 12/03/2024 | 5.9322 | 5.9416 | 5.8377 | 5.9132 |
| 12/04/2024 | 5.9132 | 5.9416 | 5.6582 | 5.9227 |
| 12/05/2024 | 6.0455 | 6.14 | 5.9227 | 5.9605 |
| 12/08/2024 | 5.9888 | 6.0172 | 5.8566 | 6.0077 |
| 12/09/2024 | 5.9227 | 5.9983 | 5.8188 | 5.9038 |
| 12/10/2024 | 5.9038 | 5.9132 | 5.7432 | 5.7999 |
| 12/11/2024 | 5.8566 | 5.97 | 5.781 | 5.8566 |
| 12/12/2024 | 5.8566 | 6.0172 | 5.8093 | 5.9983 |
| 12/15/2024 | 6.0077 | 6.1872 | 5.9322 | 5.9322 |
| 12/16/2024 | 5.9794 | 6.1116 | 5.781 | 5.9888 |
| 12/17/2024 | 6.0172 | 6.1211 | 5.97 | 6.0172 |
| 12/18/2024 | 6.0077 | 6.0077 | 5.7905 | 5.8283 |
| 12/19/2024 | 5.8471 | 5.8849 | 5.7432 | 5.7999 |
| 12/22/2024 | 5.8093 | 5.8944 | 5.7054 | 5.781 |
| 12/23/2024 | 5.781 | 5.8566 | 5.6866 | 5.8093 |
| 12/24/2024 | 5.951 | 6.0455 | 5.8849 | 6.0266 |
| 12/25/2024 | 6.0266 | 6.1116 | 5.8849 | 5.9038 |
| 12/26/2024 | 5.9227 | 5.9983 | 5.8755 | 5.9227 |
| 12/29/2024 | 5.9322 | 6.0644 | 5.9322 | 5.9888 |
| 12/30/2024 | 6.0172 | 6.14 | 5.9416 | 6.0739 |