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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.2323
CLOSE 7.2392

Low

LOW 5.49

High

HIGH 8.3
DATEOPENHIGHLOWCLOSE
01/02/20245.845.985.835.97
01/03/20245.976.095.965.98
01/04/20245.996.125.976.12
01/05/20246.16.146.046.12
01/08/20246.136.216.116.18
01/09/20246.26.26.046.07
01/10/20246.056.065.935.96
01/11/20245.996.025.915.93
01/12/20245.936.075.926.06
01/15/20246.076.156.056.12
01/16/20246.116.125.966.01
01/17/20245.965.965.845.86
01/18/20245.935.945.785.84
01/19/20245.895.95.825.88
01/22/20245.926.015.95.96
01/23/20245.986.035.926
01/24/20246.026.1566.12
01/25/20245.85.855.715.75
01/26/20245.745.845.695.8
01/29/20245.815.845.755.75
01/30/20245.745.785.675.73
01/31/20245.765.845.725.72
02/01/20245.665.755.595.6
02/02/20245.645.655.535.62
02/05/20245.675.745.565.57
02/06/20245.595.685.575.63
02/07/20245.625.645.555.56
02/08/20245.595.625.535.53
02/09/20245.535.615.495.59
02/12/20245.635.745.625.73
02/13/20245.745.855.735.81
02/14/20245.815.865.755.75
02/15/20245.775.825.725.78
02/16/20245.825.825.635.64
02/19/20245.655.75.645.66
02/20/20245.665.735.655.72
02/21/20245.725.795.715.73
02/22/20245.765.845.755.8
02/23/20245.745.815.725.81
02/26/20245.835.875.795.85
02/27/20245.855.95.845.89
02/28/20245.95.975.895.92
02/29/20245.915.965.865.87
03/01/20245.856.055.856
03/04/20246.016.096.016.07
03/05/20246.076.16.036.09
03/06/20246.16.256.16.16
03/07/20246.186.266.066.15
03/08/20246.246.446.166.22
03/11/20246.226.346.196.31
03/12/20246.356.456.336.4
03/13/20246.386.476.386.41
03/14/20246.416.466.46.41
03/15/20246.466.636.446.57
03/18/20246.66.636.516.6
03/19/20246.626.756.626.74
03/20/20246.756.856.716.81
03/21/20246.846.846.656.67
03/22/20246.676.746.666.7
03/25/20246.76.826.686.75
03/26/20246.646.746.66.72
03/27/20246.746.86.736.76
03/28/20246.746.786.716.78
04/02/20246.756.916.756.89
04/03/20246.96.946.886.92
04/04/20246.9376.927
04/05/20246.976.886.98
04/08/202477.096.977.06
04/09/20247.097.116.997
04/10/202477.056.937.04
04/11/20247.057.076.826.91
04/12/20246.96.966.836.84
04/15/20246.846.946.816.89
04/16/20246.846.876.776.81
04/17/20246.816.956.816.91
04/18/20246.957.286.787.28
04/19/20247.267.287.17.25
04/22/20247.287.327.187.27
04/23/20247.287.297.197.26
04/24/20247.297.327.237.27
04/25/20247.37.47.237.31
04/26/20247.337.367.277.33
04/29/20247.347.437.327.37
04/30/20247.397.477.327.42
05/02/20247.467.587.467.54
05/03/20247.587.587.337.39
05/06/20247.387.457.367.38
05/07/20247.437.567.427.56
05/08/20247.557.67.497.52
05/09/20247.577.577.447.44
05/10/20247.477.597.437.57
05/13/20247.557.577.497.54
05/14/20247.567.667.537.61
05/15/20247.657.667.547.61
05/16/20247.617.637.517.51
05/17/20247.537.697.537.69
05/20/20247.727.847.717.8
05/21/20247.797.927.767.86
05/22/20247.897.967.877.91
05/23/20247.957.967.777.93
05/24/20247.897.957.777.93
05/27/20247.957.957.847.92
05/28/20247.9487.927.97
05/29/20247.9987.887.92
05/30/20247.928.167.98.14
05/31/20248.138.158.068.12
06/03/20248.188.28.18.16
06/04/20248.138.187.817.81
06/05/20247.717.787.577.61
06/06/20247.647.877.557.83
06/07/20247.867.957.827.93
06/10/20247.867.967.837.96
06/11/20247.977.987.697.78
06/12/20247.827.97.667.77
06/13/20247.737.797.617.65
06/14/20247.637.667.347.55
06/17/20247.587.647.57.63
06/18/20247.77.757.657.7
06/19/20247.747.897.687.84
06/20/20247.877.917.87.91
06/21/20247.917.927.567.66
06/24/20247.617.77.567.7
06/25/20247.727.757.657.71
06/26/20247.737.757.587.6
06/27/20247.627.637.547.6
06/28/20247.627.687.547.63
07/01/20247.787.87.637.69
07/02/20247.77.727.547.64
07/03/20247.657.747.597.59
07/04/20247.67.797.67.78
07/05/20247.787.797.567.64
07/08/20247.67.687.577.58
07/09/20247.597.597.477.56
07/10/20247.67.637.517.54
07/11/20247.557.67.477.51
07/12/20247.517.757.517.7
07/15/20247.77.737.597.66
07/16/20247.697.857.617.83
07/17/20247.847.857.767.82
07/18/20247.918.247.918.19
07/19/20248.148.298.18.29
07/22/20248.28.38.078.25
07/23/20248.298.298.168.27
07/24/20248.298.38.168.23
07/25/20248.168.28.038.06
07/26/20248.058.17.978.07
07/29/20248.088.137.937.96
07/30/20247.967.997.97.94
07/31/20248.028.027.797.89
08/01/20247.867.867.617.63
08/02/20247.537.577.217.21
08/05/20246.957.26.867.11
08/06/20247.187.277.11
08/07/20247.217.327.147.27
08/08/20247.247.367.147.29
08/09/20247.327.397.27.28
08/12/20247.37.357.267.29
08/13/20247.317.387.287.35
08/14/20247.397.447.337.42
08/15/20247.47.667.397.62
08/16/20247.627.687.567.67
08/19/20247.697.867.687.81
08/20/20247.847.867.87.82
08/21/20247.827.887.87.85
08/22/20247.847.887.817.85
08/23/20247.857.947.857.9
08/26/20247.917.947.887.91
08/27/20247.928.017.98.01
08/28/20248.028.047.928.02
08/29/20247.998.047.947.95
08/30/20247.9787.958
09/02/202488.147.988.06
09/03/20248.068.127.97.94
09/04/20247.8587.857.93
09/05/20247.868.087.868.03
09/06/20248.028.087.927.93
09/09/20247.987.997.97.96
09/10/20247.968.047.887.92
09/11/20247.948.037.97.95
09/12/202488.037.928.02
09/13/20247.978.027.947.95
09/16/20247.987.987.917.93
09/17/20247.967.997.897.89
09/18/20247.897.967.897.89
09/19/20247.947.987.887.95
09/20/20247.958.057.887.89
09/23/20247.887.957.787.95
09/24/20247.977.997.917.92
09/25/20247.98.057.877.99
09/26/20248.048.158.028.14
09/27/20248.138.147.937.93
09/30/20247.9287.857.93
10/01/20247.97.927.477.55
10/02/20247.517.627.57.56
10/03/20247.597.617.497.59
10/04/20247.617.757.597.7
10/07/20247.727.787.77.72
10/08/20247.697.77.577.58
10/09/20247.567.567.387.49
10/10/20247.477.587.397.55
10/11/20247.527.587.57.53
10/14/20247.517.687.57.65
10/15/20247.637.677.547.63
10/16/20247.67.657.487.56
10/17/20247.567.597.517.52
10/18/20247.517.637.457.62
10/21/20247.487.557.457.45
10/22/20247.467.517.417.51
10/23/20247.527.647.457.59
10/24/20247.377.677.287.37
10/25/20247.47.517.347.35
10/28/20247.387.437.327.38
10/29/20247.437.477.387.41
10/30/20247.387.497.387.44
10/31/20247.457.537.427.49
11/01/20247.497.657.497.65
11/04/20247.647.767.637.73
11/05/20247.767.887.727.86
11/06/20247.897.97.547.56
11/07/20247.597.747.597.67
11/08/20247.657.687.517.51
11/11/20247.547.597.487.49
11/12/20247.457.557.427.44
11/13/20247.437.537.297.36
11/14/20247.427.577.427.5
11/15/20247.497.77.477.7
11/18/20247.77.897.697.89
11/19/20247.847.877.547.63
11/20/20247.667.757.617.63
11/21/20247.677.747.587.72
11/22/20247.647.737.437.53
11/25/20247.627.697.527.66
11/26/20247.667.687.567.61
11/27/20247.627.687.547.64
11/28/20247.387.447.367.41
11/29/20247.397.517.387.49
12/02/20247.47.527.47.48
12/03/20247.497.667.487.64
12/04/20247.657.697.587.6
12/05/20247.67.87.67.8
12/06/20247.87.867.757.76
12/09/20247.787.837.657.69
12/10/20247.677.697.587.61
12/11/20247.617.647.537.56
12/12/20247.567.587.447.47
12/13/20247.467.577.457.5
12/16/20247.497.67.487.54
12/17/20247.517.517.37.32
12/18/20247.347.457.317.45
12/19/20247.387.517.37.51
12/20/20247.467.467.237.37
12/23/20247.377.427.337.41
12/24/20247.447.487.417.48
12/27/20247.447.57.417.5
12/30/20247.497.627.457.61
12/31/20247.547.647.497.64