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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11.45
CLOSE 11.4674

Low

LOW 7.32

High

HIGH 14.31
DATEOPENHIGHLOWCLOSE
01/02/20257.617.697.327.57
01/03/20257.597.617.547.57
01/06/20257.617.77.517.7
01/07/20257.77.737.67.7
01/08/20257.77.827.77.8
01/09/20257.788.097.758.08
01/10/20258.088.197.988.07
01/13/20257.998.197.978.19
01/14/20258.28.378.148.37
01/15/20258.378.378.158.32
01/16/20258.388.388.188.21
01/17/20258.228.258.168.2
01/20/20258.238.368.238.3
01/21/20258.38.398.238.39
01/22/20258.48.58.258.31
01/23/20258.138.458.038.2
01/24/20258.38.348.168.17
01/27/20258.148.298.18.24
01/28/20258.28.258.138.23
01/29/20258.268.418.258.41
01/30/20258.428.498.248.31
01/31/20258.358.418.218.23
02/03/20258.158.238.078.15
02/04/20258.198.228.118.19
02/05/20258.228.288.118.16
02/06/20258.218.448.188.44
02/07/20258.458.468.328.41
02/10/20258.428.468.318.32
02/11/20258.338.488.318.48
02/12/20258.58.838.498.73
02/13/20258.758.798.688.77
02/14/20258.748.878.748.84
02/17/20258.878.998.858.95
02/18/20258.939.18.929.1
02/19/20259.089.158.969
02/20/20258.959.018.848.9
02/21/20258.919.028.828.97
02/24/202599.078.869
02/25/20258.999.248.959.1
02/26/20259.159.279.149.27
02/27/20259.219.379.189.34
02/28/20259.39.359.229.33
03/03/20259.329.569.279.51
03/04/20259.429.459.179.35
03/05/20259.59.999.59.9
03/06/20251010.229.9810.01
03/07/20259.9210.059.8810.04
03/10/20259.9910.069.759.98
03/11/20259.9410.149.849.99
03/12/202510.0210.159.9710.07
03/13/202510.0510.139.9710.03
03/14/20259.9810.369.9210.32
03/17/202510.3710.3710.2410.29
03/18/202510.3610.7410.3110.74
03/19/202510.6810.8510.6110.82
03/20/202510.7210.810.3710.51
03/21/202510.4810.5310.2610.43
03/24/202510.510.5310.3310.36
03/25/202510.3910.610.3210.58
03/26/202510.5910.6110.4610.58
03/27/202510.4610.6110.3610.55
03/28/202510.4410.510.2810.37
03/31/202510.310.3410.0310.25
04/01/202510.1510.2710.1210.23
04/02/202510.2210.2810.1510.26
04/03/20251010.039.729.77
04/04/20259.69.68.598.86
04/07/20257.748.87.78.48
04/08/20258.6898.478.76
04/09/20258.498.78.358.63
04/10/20259.910.39.219.28
04/11/20259.319.469.29.4
04/14/20259.619.829.479.82
04/15/20259.8410.139.7910.06
04/16/20259.9910.099.879.96
04/17/20259.99.929.659.75
04/22/20259.749.859.669.72
04/23/20259.8510.039.7610
04/24/202510.210.439.9310.16
04/25/202510.2510.3410.1810.26
04/28/202510.3410.3910.2410.34
04/29/202510.3910.5110.3510.4
04/30/202510.4510.499.9810.24
05/02/202510.3710.5410.3310.47
05/05/202510.5110.5710.4710.52
05/06/202510.5810.6410.4110.63
05/07/202510.6910.8210.6610.82
05/08/202510.8410.9510.8210.94
05/09/202510.9711.0310.9210.97
05/12/202511.0311.1610.9811.1
05/13/202511.111.211.0711.16
05/14/202511.211.3911.1811.39
05/15/202511.3511.4211.2911.29
05/16/202511.3211.4411.311.39
05/19/202511.4311.511.3911.47
05/20/202511.511.7211.4911.62
05/21/202511.711.8511.711.74
05/22/202511.7311.7611.611.75
05/23/202511.8311.8711.1811.54
05/26/202511.7111.7511.5711.57
05/27/202511.5711.6511.4111.41
05/28/202511.411.5111.3611.39
05/29/202511.5111.5811.3611.41
05/30/202511.4111.5111.2611.34
06/02/202511.3111.5511.2211.43
06/03/202511.4111.4611.2511.39
06/04/202511.3911.4111.1111.16
06/05/20251111.5110.9611.49
06/06/202511.4811.5511.4111.45
06/09/202511.411.5411.3711.5
06/10/202511.3811.411.111.1
06/11/202511.111.2211.0611.15
06/12/202511.0511.2111.0111.14
06/13/20251111.110.9211.02
06/16/202511.0511.3111.0511.24
06/17/202511.1911.1911.0211.09
06/18/202511.111.211.0311.15
06/19/202511.0811.211.0411.05
06/20/202511.0411.2411.0411.07
06/23/202510.8911.0310.8210.88
06/24/202511.0611.2311.0411.17
06/25/202511.2311.2310.9211.02
06/26/202511.0411.0810.8710.93
06/27/202510.9611.0810.9111.06
06/30/202511.0711.0810.9211.08
07/01/202511.0811.1810.9911.05
07/02/202511.1811.2811.111.24
07/03/202511.2711.4511.2311.44
07/04/202511.411.4311.1911.25
07/07/202511.1811.4111.1811.39
07/08/202511.4111.5511.3911.41
07/09/202511.4911.711.4911.61
07/10/202511.6111.6711.4511.5
07/11/202511.4811.5311.2411.34
07/14/202511.2711.3911.211.38
07/15/202511.4211.4911.2511.26
07/16/202511.2911.4311.2511.29
07/17/202511.3911.411.2211.28
07/18/202511.3711.411.2911.33
07/21/202511.2711.3311.1611.32
07/22/202511.2711.4411.2511.36
07/23/202511.4411.611.3911.6
07/24/202512.112.6512.0912.38
07/25/202512.3612.3612.0712.16
07/28/202512.2912.4112.2112.23
07/29/202512.2512.4412.2412.37
07/30/202512.4512.4512.2512.35
07/31/202512.4512.6812.3912.5
08/01/202512.4512.5312.212.35
08/04/202512.4412.5412.4112.5
08/05/202512.5612.5812.4112.51
08/06/202512.612.7512.512.65
08/07/202512.7212.8312.5812.72
08/08/202512.6112.8212.612.79
08/11/202512.8312.8512.6112.83
08/12/202512.812.9612.7912.82
08/13/202512.912.9712.8812.93
08/14/202512.9513.0412.9213.04
08/15/202513.0913.1412.9913
08/18/20251313.0112.8213.01
08/19/202513.0313.1313.0113.01
08/20/20251313.151313.13
08/21/202513.1413.2413.1113.21
08/22/202513.2113.2713.1713.23
08/25/202513.213.2313.1113.15
08/26/202513.0613.0812.8613.05
08/27/202513.0213.0612.6412.77
08/28/202512.8212.8512.6212.8
08/29/202512.7112.7512.6112.75
09/01/202512.812.8512.6712.74
09/02/202512.7612.812.4412.57
09/03/202512.5912.6512.4312.65
09/04/202512.5812.7812.4712.78
09/05/202512.812.8612.4812.52
09/08/202512.5412.6812.5312.65
09/09/202512.712.7512.4912.75
09/10/202512.7512.9712.7412.92
09/11/202512.9613.0212.8413.01
09/12/202513.0113.112.9513.1
09/15/202513.1413.2813.113.27
09/16/202513.2613.2713.0113.01
09/17/202513.0613.0812.8712.96
09/18/202513.0713.2213.0413.16
09/19/202513.1613.3613.0913.14
09/22/202513.1313.1312.812.85
09/23/202512.9312.9412.712.83
09/24/202512.8212.9712.712.95
09/25/202512.9113.0812.8512.98
09/26/202513.0413.2913.0313.29
09/29/202513.2913.413.1913.3
09/30/202513.2913.4313.2613.41
10/01/202513.4313.7113.3513.63
10/02/202513.6913.8813.6313.73
10/03/202513.7913.9613.7313.79
10/06/202513.7313.7913.4713.62
10/07/202513.5813.6213.4213.44
10/08/202513.4513.5813.4313.5
10/09/202513.5313.5913.4113.51
10/10/202513.4913.6413.3713.37
10/13/202513.4313.5613.2813.35
10/14/202513.2613.4713.1813.47
10/15/202513.5413.7313.413.4
10/16/202513.5213.5513.213.37
10/17/202513.1213.2712.913.05
10/20/202513.2413.3313.1413.26
10/21/202513.3113.413.213.21
10/22/202513.2313.413.1213.35
10/23/202512.8312.9212.2812.68
10/24/202512.7212.7612.5812.69
10/27/202512.7812.8412.6912.8
10/28/202512.8112.9712.7812.97
10/29/202512.9913.1112.8513.06
10/30/202513.0813.0812.9513.02
10/31/202513.0313.1312.8913.07
11/03/202513.0813.2712.9913.13
11/04/20251313.1312.8413.13
11/05/202513.0113.3813.0113.38
11/06/202513.4313.5313.3913.51
11/07/202513.5513.6113.2513.29
11/10/202513.513.6613.4313.6
11/11/202513.6713.7913.6213.74
11/12/202513.814.0113.7813.96
11/13/20251414.0313.7313.73
11/14/202513.6313.6313.4113.52
11/17/202513.4713.5213.3413.4
11/18/202513.1713.2613.0313.12
11/19/202513.0913.2412.9913.16
11/20/202513.313.5613.2713.49
11/21/202513.2913.4413.1813.35
11/24/202513.4913.6213.4313.55
11/25/202513.5313.7613.4213.69
11/26/202513.7813.9713.7213.91
11/27/202513.9713.9813.813.87
11/28/202513.5813.6713.4613.56
12/01/202513.5313.7313.5213.67
12/02/202513.9514.1613.8414.01
12/03/20251414.113.8113.82
12/04/202513.7413.7413.5813.65
12/05/202513.8613.8613.6313.66
12/08/202513.6813.7713.6113.75
12/09/202513.8113.9913.7713.86
12/10/202513.8113.8413.6213.73
12/11/202513.7313.8313.5113.78
12/12/202513.8513.9513.5313.6
12/15/202513.6814.0113.6814.01
12/16/202514.0614.1413.8914.01
12/17/202514.0614.1313.9714.12
12/18/202514.1114.2114.0514.21
12/19/202514.2514.3114.1414.26
12/22/202514.2314.2314.0914.14
12/23/202514.1314.2414.0214.21
12/24/202514.114.1514.0814.08
12/29/202514.1114.1614.0714.08
12/30/202514.0814.2814.0814.24
12/31/202514.2414.2414.1414.16