Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Bankinter, S.A. logo
BKT.MC
Bankinter, S.A.
13:12:16
15.09 €
0.0000 (%0.00)
Previous Close: 14.99
Day Low₺14.96
Day High₺15.105
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BKT.MC: Bankinter, S.A. Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.4986
CLOSE 2.502

Low

LOW 1.87

High

HIGH 2.94
DATEOPENHIGHLOWCLOSE
01/01/20032.13112.13112.13112.1311
01/02/20032.032.132.022.13
01/03/20032.112.152.12.12
01/06/20032.20892.20892.20892.2089
01/07/20032.122.122.062.09
01/08/20032.072.182.072.16
01/09/20032.122.162.122.15
01/10/20032.162.182.132.14
01/13/20032.172.22.152.16
01/14/20032.152.162.132.14
01/15/20032.152.162.132.13
01/16/20032.122.162.12.1
01/17/20032.112.142.082.11
01/20/20032.092.122.072.07
01/21/20032.082.092.042.04
01/22/20032.042.061.981.99
01/23/200322.0622.04
01/24/20032.032.0722
01/27/20032.012.021.961.96
01/28/20031.951.991.951.97
01/29/20031.971.971.921.93
01/30/20031.931.981.931.94
01/31/20031.921.941.911.92
02/03/20031.931.941.911.92
02/04/20031.931.931.91.9
02/05/20031.91.921.891.9
02/06/20031.91.931.891.91
02/07/20031.91.921.91.9
02/10/20031.91.911.871.87
02/11/20031.881.911.881.91
02/12/20031.91.921.891.91
02/13/20031.91.941.91.92
02/14/20031.9221.921.98
02/17/20031.962.081.962.05
02/18/20032.072.092.022.09
02/19/20032.062.092.052.06
02/20/20032.022.092.022.06
02/21/20032.072.072.032.07
02/24/20032.052.072.042.06
02/25/20032.032.051.992.01
02/26/20032.022.041.992.02
02/27/20032.012.121.992.1
02/28/20032.092.122.082.12
03/03/20032.122.22.112.17
03/04/20032.142.182.142.14
03/05/20032.122.282.12.26
03/06/20032.212.252.162.17
03/07/20032.172.172.092.12
03/10/20032.162.162.12.16
03/11/20032.112.212.12.17
03/12/20032.132.182.092.11
03/13/20032.092.232.092.19
03/14/20032.182.272.172.27
03/17/20032.192.282.182.27
03/18/20032.282.282.222.23
03/19/20032.252.292.232.29
03/20/20032.272.282.212.27
03/21/20032.282.32.242.29
03/24/20032.32.32.172.19
03/25/20032.192.252.132.25
03/26/20032.232.272.182.22
03/27/20032.232.232.152.16
03/28/20032.192.192.122.17
03/31/20032.172.182.132.16
04/01/20032.162.22.152.19
04/02/20032.22.252.22.24
04/03/20032.252.292.242.27
04/04/20032.262.342.262.33
04/07/20032.342.372.332.33
04/08/20032.322.332.272.31
04/09/20032.292.372.262.36
04/10/20032.332.352.312.32
04/11/20032.352.362.322.35
04/14/20032.332.362.32.34
04/15/20032.362.382.342.38
04/16/20032.382.392.332.33
04/17/20032.352.382.322.35
04/18/20032.45782.45782.45782.4578
04/21/20032.45782.45782.45782.4578
04/22/20032.352.372.312.33
04/23/20032.342.362.332.36
04/24/20032.382.382.332.37
04/25/20032.342.382.342.37
04/28/20032.332.42.332.39
04/29/20032.42.42.372.38
04/30/20032.352.42.352.36
05/01/20032.47332.47332.47332.4733
05/02/20032.352.392.322.39
05/05/20032.392.412.382.4
05/06/20032.42.412.392.4
05/07/20032.422.452.392.45
05/08/20032.412.442.352.37
05/09/20032.372.412.372.41
05/12/20032.392.422.382.41
05/13/20032.422.442.42.42
05/14/20032.412.442.382.41
05/15/20032.382.442.382.44
05/16/20032.442.462.412.44
05/19/20032.432.432.392.39
05/20/20032.422.432.392.41
05/21/20032.392.422.362.36
05/22/20032.372.422.372.41
05/23/20032.422.462.382.42
05/26/20032.422.442.42.44
05/27/20032.422.452.412.45
05/28/20032.462.512.442.5
05/29/20032.52.552.492.52
05/30/20032.542.612.512.61
06/02/20032.62.642.592.61
06/03/20032.592.612.572.59
06/04/20032.62.62.582.6
06/05/20032.62.612.582.6
06/06/20032.62.652.62.63
06/09/20032.642.652.612.62
06/10/20032.62.652.62.64
06/11/20032.652.692.622.69
06/12/20032.692.732.682.7
06/13/20032.72.732.652.67
06/16/20032.632.72.632.68
06/17/20032.722.732.672.68
06/18/20032.682.712.662.69
06/19/20032.692.712.612.62
06/20/20032.622.722.622.72
06/23/20032.672.712.662.66
06/24/20032.682.692.632.63
06/25/20032.632.672.622.65
06/26/20032.652.672.622.64
06/27/20032.672.732.642.72
06/30/20032.722.732.672.67
07/01/20032.682.72.612.61
07/02/20032.642.662.622.63
07/03/20032.622.662.622.64
07/04/20032.642.652.632.63
07/07/20032.632.682.632.67
07/08/20032.682.682.632.64
07/09/20032.652.652.622.63
07/10/20032.632.652.622.62
07/11/20032.622.682.622.68
07/14/20032.682.682.652.66
07/15/20032.672.672.632.63
07/16/20032.662.662.612.61
07/17/20032.642.692.622.65
07/18/20032.662.672.632.65
07/21/20032.652.692.62.6
07/22/20032.612.652.62.6
07/23/20032.622.662.622.65
07/24/20032.662.692.642.68
07/25/20032.652.672.642.67
07/28/20032.662.72.662.69
07/29/20032.692.72.622.67
07/30/20032.682.692.652.67
07/31/20032.682.712.642.71
08/01/20032.72.732.682.68
08/04/20032.72.722.672.68
08/05/20032.722.722.672.7
08/06/20032.622.682.622.64
08/07/20032.662.662.622.65
08/08/20032.692.692.642.66
08/11/20032.642.672.642.65
08/12/20032.652.682.632.65
08/13/20032.662.682.622.63
08/14/20032.652.672.622.65
08/15/20032.76892.76892.76892.7689
08/18/20032.632.662.632.66
08/19/20032.672.692.632.65
08/20/20032.672.672.642.66
08/21/20032.672.722.652.69
08/22/20032.722.722.682.69
08/25/20032.682.712.682.68
08/26/20032.682.72.662.67
08/27/20032.682.692.652.66
08/28/20032.662.692.662.67
08/29/20032.662.682.632.64
09/01/20032.642.662.642.66
09/02/20032.662.672.642.65
09/03/20032.672.692.662.68
09/04/20032.692.712.672.71
09/05/20032.712.722.672.67
09/08/20032.692.72.672.69
09/09/20032.72.72.682.69
09/10/20032.682.722.682.69
09/11/20032.712.822.712.76
09/12/20032.782.792.732.75
09/15/20032.762.762.732.76
09/16/20032.762.772.752.76
09/17/20032.762.782.762.76
09/18/20032.772.772.742.76
09/19/20032.792.792.742.75
09/22/20032.752.752.692.71
09/23/20032.712.732.692.72
09/24/20032.722.752.72.7
09/25/20032.692.732.692.71
09/26/20032.72.722.682.68
09/29/20032.682.692.642.65
09/30/20032.652.692.652.65
10/01/20032.652.682.612.64
10/02/20032.632.692.622.66
10/03/20032.682.72.662.7
10/06/20032.72.72.652.67
10/07/20032.682.72.662.69
10/08/20032.72.742.682.72
10/09/20032.72.742.72.73
10/10/20032.742.762.722.74
10/13/20032.742.82.742.8
10/14/20032.792.82.772.77
10/15/20032.82.872.792.82
10/16/20032.832.862.782.79
10/17/20032.782.792.742.74
10/20/20032.762.792.752.78
10/21/20032.782.782.752.76
10/22/20032.782.782.722.72
10/23/20032.72.72.662.67
10/24/20032.692.692.662.68
10/27/20032.692.72.672.68
10/28/20032.692.742.692.72
10/29/20032.742.742.712.73
10/30/20032.722.812.722.78
10/31/20032.782.792.772.77
11/03/20032.772.82.772.78
11/04/20032.782.82.772.79
11/05/20032.772.792.772.77
11/06/20032.772.792.762.78
11/07/20032.82.82.732.77
11/10/20032.772.772.752.75
11/11/20032.782.782.732.74
11/12/20032.742.772.742.75
11/13/20032.782.792.752.76
11/14/20032.762.772.732.74
11/17/20032.732.732.72.7
11/18/20032.732.742.692.69
11/19/20032.682.682.662.67
11/20/20032.682.692.662.67
11/21/20032.682.692.652.69
11/24/20032.672.752.672.74
11/25/20032.742.742.682.73
11/26/20032.722.742.72.7
11/27/20032.692.742.692.72
11/28/20032.722.742.712.73
12/01/20032.722.82.722.79
12/02/20032.812.812.762.77
12/03/20032.752.82.752.79
12/04/20032.792.792.762.77
12/05/20032.752.772.752.76
12/08/20032.89332.89332.89332.8933
12/09/20032.772.792.752.77
12/10/20032.752.782.742.75
12/11/20032.752.772.742.77
12/12/20032.762.792.762.78
12/15/20032.812.822.762.78
12/16/20032.772.82.772.78
12/17/20032.782.782.752.76
12/18/20032.762.782.752.77
12/19/20032.752.82.752.8
12/22/20032.772.82.772.78
12/23/20032.772.82.772.79
12/24/20032.92442.92442.92442.9244
12/25/20032.92442.92442.92442.9244
12/26/20032.92442.92442.92442.9244
12/29/20032.792.822.782.82
12/30/20032.822.832.812.81
12/31/20032.942.942.942.94