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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.6061
CLOSE 1.6011

Low

LOW 0.9579

High

HIGH 2.52
DATEOPENHIGHLOWCLOSE
01/02/20122.222.252.22.25
01/03/20122.252.252.232.24
01/04/20122.232.242.162.23
01/05/20122.212.222.12.12
01/06/20122.122.172.092.12
01/09/20122.112.162.092.15
01/10/20122.162.232.142.22
01/11/20122.222.242.182.21
01/12/20122.212.272.22.25
01/13/20122.242.32.222.26
01/16/20122.242.272.242.25
01/17/20122.292.32.262.29
01/18/20122.282.32.242.27
01/19/20122.32.422.32.42
01/20/20122.422.462.42.42
01/23/20122.432.442.382.43
01/24/20122.442.442.42.42
01/25/20122.422.442.382.44
01/26/20122.442.482.442.47
01/27/20122.442.462.432.44
01/30/20122.422.432.382.38
01/31/20122.382.412.362.38
02/01/20122.412.462.382.46
02/02/20122.452.492.452.47
02/03/20122.442.512.442.48
02/06/20122.52.52.462.5
02/07/20122.52.512.462.48
02/08/20122.482.512.472.5
02/09/20122.52.522.462.46
02/10/20122.462.462.372.41
02/13/20122.442.442.382.39
02/14/20122.372.422.342.39
02/15/20122.412.432.42.41
02/16/20122.42.42.292.33
02/17/20122.352.372.312.33
02/20/20122.342.392.332.37
02/21/20122.372.42.342.37
02/22/20122.362.382.322.32
02/23/20122.322.342.272.31
02/24/20122.32.332.272.31
02/27/20122.282.312.252.3
02/28/20122.32.312.172.2
02/29/20122.212.272.152.16
03/01/20122.162.182.132.15
03/02/20122.172.192.142.16
03/05/20122.142.162.122.13
03/06/20122.122.132.052.05
03/07/20122.052.082.022.08
03/08/20122.072.112.072.11
03/09/20122.122.132.072.09
03/12/20122.12.112.062.07
03/13/20122.092.112.082.1
03/14/20122.112.192.112.19
03/15/20122.212.232.162.23
03/16/20122.212.242.152.21
03/19/20122.192.232.182.22
03/20/20122.222.242.22.22
03/21/20122.242.242.162.21
03/22/20122.222.222.112.12
03/23/20122.122.142.052.09
03/26/20122.122.122.012.02
03/27/20122.032.061.961.96
03/28/20121.951.981.881.89
03/29/20121.91.941.841.85
03/30/20121.851.861.811.83
04/02/20121.831.841.771.82
04/03/20121.821.841.711.72
04/04/20121.711.741.661.66
04/05/20121.661.681.611.65
04/10/20121.631.651.561.56
04/11/20121.561.631.561.63
04/12/20121.631.651.571.63
04/13/20121.621.631.531.53
04/16/20121.521.551.491.51
04/17/20121.511.581.51.58
04/18/20121.571.591.471.48
04/19/20121.51.511.441.44
04/20/20121.431.481.421.47
04/23/20121.461.461.391.42
04/24/20121.411.461.41.45
04/25/20121.511.591.491.55
04/26/20121.561.571.491.51
04/27/20121.481.611.41.61
04/30/20121.621.631.551.56
05/02/20121.591.591.481.5
05/03/20121.551.551.471.5
05/04/20121.481.541.481.52
05/07/20121.471.61.471.59
05/08/20121.591.631.571.59
05/09/20121.571.591.481.5
05/10/20121.531.61.51.59
05/11/20121.581.61.521.59
05/14/20121.571.571.531.54
05/15/20121.561.571.491.51
05/16/20121.481.521.431.44
05/17/20121.431.441.351.38
05/18/20121.331.441.331.41
05/21/20121.41.431.361.4
05/22/20121.411.431.381.42
05/23/20121.41.421.371.37
05/24/20121.371.391.361.38
05/25/20121.381.41.341.37
05/28/20121.371.381.31.31
05/29/20121.331.331.251.25
05/30/20121.221.271.21.22
05/31/20121.221.241.151.15
06/01/20121.151.161.121.12
06/04/20121.111.171.111.15
06/05/20121.161.21.161.18
06/06/20121.191.21.131.14
06/07/20121.161.161.111.12
06/08/20121.121.171.091.16
06/11/20121.311.331.161.16
06/12/20121.141.161.11.11
06/13/20121.111.131.11.12
06/14/20121.111.171.111.17
06/15/20121.171.21.141.16
06/18/20121.231.231.11.11
06/19/20121.111.151.061.14
06/20/20121.161.171.141.15
06/21/20121.151.221.141.19
06/22/20121.181.31.171.28
06/25/20121.281.291.21.21
06/26/20121.21.221.151.16
06/27/20121.171.171.151.16
06/28/20121.171.181.141.18
06/29/20121.231.271.221.26
07/02/20121.271.291.261.26
07/03/20121.261.281.261.27
07/04/20121.251.261.241.26
07/05/20121.271.271.21.21
07/06/20121.191.211.161.16
07/09/20121.161.171.121.13
07/10/20121.171.181.131.15
07/11/20121.141.191.131.18
07/12/20121.191.21.161.17
07/13/20121.171.181.141.16
07/16/20121.161.161.111.12
07/17/20121.121.151.121.12
07/18/20121.121.141.091.14
07/19/20121.161.181.121.13
07/20/20121.081.131.031.05
07/23/20121.021.040.97271.04
07/24/20121.061.060.98110.9811
07/25/20120.976910.95790.9769
07/26/20120.99741.110.97371.11
07/27/20121.131.141.061.13
07/30/20121.141.21.111.18
07/31/20121.181.221.161.22
08/01/20121.191.231.161.19
08/02/20121.181.21.11.12
08/03/20121.121.181.091.18
08/06/20121.171.251.161.25
08/07/20121.251.291.241.26
08/08/20121.251.271.211.27
08/09/20121.271.291.251.28
08/10/20121.281.31.251.3
08/13/20121.281.311.281.3
08/14/20121.31.311.31.3
08/15/20121.281.311.281.3
08/16/20121.311.41.291.4
08/17/20121.441.481.421.43
08/20/20121.431.431.391.4
08/21/20121.391.421.391.4
08/22/20121.391.41.351.36
08/23/20121.371.391.341.35
08/24/20121.341.371.321.33
08/27/20121.351.351.321.35
08/28/20121.371.371.321.34
08/29/20121.331.341.331.33
08/30/20121.321.341.321.33
08/31/20121.321.41.321.39
09/03/20121.391.391.371.37
09/04/20121.391.411.381.39
09/05/20121.41.411.371.39
09/06/20121.411.491.41.47
09/07/20121.481.511.461.48
09/10/20121.511.511.461.5
09/11/20121.51.581.491.57
09/12/20121.591.611.541.58
09/13/20121.571.581.541.57
09/14/20121.631.631.581.59
09/17/20121.61.611.571.59
09/18/20121.571.571.541.55
09/19/20121.561.581.551.57
09/20/20121.551.571.521.52
09/21/20121.581.581.541.58
09/24/20121.571.571.531.54
09/25/20121.561.571.541.56
09/26/20121.541.551.481.51
09/27/20121.521.531.481.5
09/28/20121.531.621.511.57
10/01/20121.611.611.521.54
10/02/20121.541.551.521.53
10/03/20121.531.561.521.52
10/04/20121.531.541.511.52
10/05/20121.541.541.511.53
10/08/20121.521.531.51.53
10/09/20121.521.521.471.48
10/10/20121.461.481.391.39
10/11/20121.381.411.341.4
10/12/20121.41.421.361.37
10/15/20121.371.381.341.35
10/16/20121.371.451.351.45
10/17/20121.471.551.461.53
10/18/20121.541.541.471.5
10/19/20121.491.491.411.41
10/22/20121.411.461.41.42
10/23/20121.421.441.421.42
10/24/20121.421.451.411.43
10/25/20121.441.451.431.44
10/26/20121.411.451.411.44
10/29/20121.431.451.411.43
10/30/20121.441.441.421.43
10/31/20121.421.451.421.42
11/01/20121.421.441.421.43
11/02/20121.441.441.421.44
11/05/20121.421.421.411.42
11/06/20121.421.431.411.41
11/07/20121.421.431.41.43
11/08/20121.431.431.391.42
11/09/20121.411.411.361.39
11/12/20121.411.411.381.4
11/13/20121.391.411.391.4
11/14/20121.41.411.371.39
11/15/20121.371.411.371.39
11/16/20121.391.41.361.36
11/19/20121.381.391.361.38
11/20/20121.381.381.361.36
11/21/20121.351.381.341.37
11/22/20121.371.391.371.38
11/23/20121.381.381.361.36
11/26/20121.361.381.361.37
11/27/20121.391.391.371.37
11/28/20121.371.381.351.36
11/29/20121.371.421.371.42
11/30/20121.441.441.421.42
12/03/20121.441.441.411.42
12/04/20121.41.421.41.41
12/05/20121.421.451.421.44
12/06/20121.451.461.41.42
12/07/20121.41.431.41.41
12/10/20121.41.41.381.4
12/11/20121.41.411.341.36
12/12/20121.371.41.371.4
12/13/20121.41.411.391.4
12/14/20121.411.411.391.4
12/17/20121.421.451.411.44
12/18/20121.471.491.461.49
12/19/20121.51.581.51.56
12/20/20121.571.571.531.55
12/21/20121.521.561.521.54
12/24/20121.521.571.521.54
12/27/20121.531.571.531.55
12/28/20121.561.561.471.5
12/31/20121.511.511.431.46