OTC Markets OTCQX - Delayed Quote
USD
Akbank T.A.S. (AKBTY)
2.5200
+0.0900
(+3.70%)
At close: November 2 at 3:05:11 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
2.5400
2.5700
2.5000
2.5000
2.5000
22,600
Oct 30, 2026
2.5000
2.5000
2.3400
2.4100
2.4100
40,900
Oct 29, 2026
2.5700
2.5800
2.5000
2.5000
2.5000
9,900
Oct 28, 2026
2.6500
2.6800
2.5900
2.6000
2.6000
4,900
Oct 27, 2026
2.5900
2.6300
2.5900
2.5900
2.5900
1,400
Oct 26, 2026
2.6300
2.6500
2.5500
2.6400
2.6400
16,300
Oct 23, 2026
2.5800
2.5900
2.5500
2.5800
2.5800
9,300
Oct 22, 2026
2.6800
2.6800
2.5800
2.6400
2.6400
4,800
Oct 21, 2026
2.8600
2.8600
2.6700
2.8300
2.8300
5,500
Oct 20, 2026
2.6500
2.8100
2.6500
2.8100
2.8100
8,700
Oct 19, 2026
2.6900
2.7800
2.6200
2.7000
2.7000
12,200
Oct 16, 2026
2.5500
2.7300
2.5500
2.5500
2.5500
5,600
Oct 15, 2026
2.6500
2.8100
2.5600
2.7100
2.7100
7,200
Oct 14, 2026
2.6800
2.7600
2.6800
2.7600
2.7600
3,100
Oct 13, 2026
2.6200
2.8000
2.6200
2.8000
2.8000
2,000
Oct 12, 2026
2.6900
2.6900
2.6000
2.6800
2.6800
5,900
Oct 9, 2026
2.5500
2.7800
2.5500
2.5500
2.5500
4,300
Oct 8, 2026
2.7300
2.7800
2.5700
2.5700
2.5700
37,300
Oct 7, 2026
2.7600
2.7600
2.7500
2.7500
2.7500
2,700
Oct 6, 2026
2.7200
2.8400
2.6800
2.8000
2.8000
4,500
Oct 5, 2026
2.9400
2.9400
2.6300
2.6500
2.6500
24,000
Oct 2, 2026
2.6800
2.7700
2.6300
2.7700
2.7700
2,800
Oct 1, 2026
2.6200
2.7500
2.6000
2.7300
2.7300
13,000
Sep 30, 2026
2.8100
2.8100
2.6700
2.7200
2.7200
4,200
Sep 29, 2026
2.9200
2.9200
2.9200
2.9200
2.9200
-
Sep 28, 2026
2.8600
2.9400
2.8100
2.9200
2.9200
4,800
Sep 25, 2026
2.8100
2.9700
2.8100
2.9700
2.9700
2,100
Sep 24, 2026
2.9100
2.9200
2.9000
2.9200
2.9200
2,600
Sep 23, 2026
2.8300
2.9600
2.8100
2.9200
2.9200
9,300
Sep 22, 2026
2.8300
2.8300
2.7800
2.7800
2.7800
900
Sep 21, 2026
2.8700
2.9900
2.8300
2.9900
2.9900
1,200
Sep 18, 2026
2.6800
2.8400
2.6800
2.8400
2.8400
1,700
Sep 17, 2026
2.9200
3.0100
2.9000
2.9900
2.9900
57,000
Sep 16, 2026
2.7000
2.7400
2.6300
2.6600
2.6600
72,900
Sep 15, 2026
2.9500
2.9800
2.9500
2.9700
2.9700
11,500
Sep 14, 2026
2.9800
3.1100
2.9800
3.1100
3.1100
5,100
Sep 11, 2026
2.9900
3.1300
2.8800
3.1300
3.1300
3,900
Sep 10, 2026
2.9700
3.1000
2.9600
2.9600
2.9600
1,500
Sep 9, 2026
3.0200
3.1300
3.0200
3.1300
3.1300
1,400
Sep 8, 2026
3.1000
3.1400
3.0900
3.1400
3.1400
2,600
Sep 4, 2026
3.0000
3.0000
2.9100
2.9100
2.9100
3,000
Sep 3, 2026
2.8900
3.0700
2.8900
3.0700
3.0700
2,700
Sep 2, 2026
2.7900
3.0000
2.7700
2.7700
2.7700
2,900
Sep 1, 2026
2.9000
2.9000
2.9000
2.9000
2.9000
6,100
Aug 31, 2026
3.0000
3.0500
2.8500
3.0500
3.0500
41,400
Aug 28, 2026
3.0800
3.0800
3.0700
3.0700
3.0700
1,100
Aug 27, 2026
2.9300
3.0400
2.9300
3.0400
3.0400
1,900
Aug 26, 2026
2.8500
2.9000
2.8500
2.8600
2.8600
2,500
Aug 25, 2026
2.9500
2.9500
2.9500
2.9500
2.9500
-
Aug 24, 2026
3.0300
3.0300
2.9500
2.9500
2.9500
700
Aug 21, 2026
2.7400
2.9400
2.7400
2.9400
2.9400
2,500
Aug 20, 2026
2.7500
2.9100
2.7000
2.7000
2.7000
4,700
Aug 19, 2026
2.8500
2.9000
2.8200
2.9000
2.9000
84,600
Aug 18, 2026
2.8500
2.8500
2.6600
2.6600
2.6600
4,500
Aug 17, 2026
2.8000
2.8000
2.6500
2.7000
2.7000
7,600
Aug 14, 2026
2.9200
2.9200
2.6500
2.6500
2.6500
30,900
Aug 13, 2026
2.6700
2.7900
2.6000
2.6000
2.6000
25,000
Aug 12, 2026
2.9000
2.9200
2.9000
2.9000
2.9000
26,400
Aug 11, 2026
2.8900
2.8900
2.7500
2.7500
2.7500
200
Aug 10, 2026
2.7400
2.7600
2.6300
2.7400
2.7400
1,200
Aug 7, 2026
2.8600
2.8600
2.6000
2.7800
2.7800
1,800
Aug 6, 2026
2.8500
2.8500
2.8500
2.8500
2.8500
300
Aug 5, 2026
2.7500
2.8500
2.7300
2.8500
2.8500
600
Aug 4, 2026
2.8100
2.8100
2.7400
2.7400
2.7400
2,200
Aug 3, 2026
2.7600
2.8100
2.7100
2.7600
2.7600
4,800
Jul 31, 2026
2.6500
2.6700
2.5800
2.5800
2.5800
5,200
Jul 30, 2026
2.6300
2.6500
2.5700
2.5700
2.5700
28,800
Jul 29, 2026
2.6700
2.6700
2.6200
2.6400
2.6400
4,500
Jul 28, 2026
2.8300
2.8300
2.8300
2.8300
2.8300
600
Jul 27, 2026
2.7300
2.8200
2.7300
2.7900
2.7900
12,000
Jul 24, 2026
2.7900
2.7900
2.6800
2.7900
2.7900
4,500
Jul 23, 2026
2.7800
2.8000
2.7500
2.7500
2.7500
8,600
Jul 22, 2026
2.7700
2.8600
2.7500
2.8600
2.8600
6,900
Jul 21, 2026
2.8200
2.8700
2.7700
2.8700
2.8700
1,100
Jul 20, 2026
2.8700
2.8800
2.8600
2.8800
2.8800
22,100
Jul 17, 2026
2.8400
2.9600
2.8400
2.9100
2.9100
15,300
Jul 16, 2026
2.9500
2.9500
2.8000
2.9300
2.9300
107,600
Jul 15, 2026
2.8000
2.9400
2.7700
2.7700
2.7700
434,600
Jul 14, 2026
2.8200
3.0400
2.7500
2.7500
2.7500
7,900
Jul 13, 2026
2.8800
2.8800
2.8100
2.8100
2.8100
1,900
Jul 10, 2026
2.9400
2.9400
2.8800
2.8800
2.8800
2,900
Jul 9, 2026
2.9400
2.9400
2.9400
2.9400
2.9400
1,100
Jul 8, 2026
2.9600
2.9600
2.9600
2.9600
2.9600
300
Jul 7, 2026
3.1000
3.1800
3.1000
3.1800
3.1800
8,800
Jul 6, 2026
3.1800
3.1800
3.1800
3.1800
3.1800
300
Jul 2, 2026
3.2800
3.2800
3.2800
3.2800
3.2800
-
Jul 1, 2026
3.4000
3.4000
3.2800
3.2800
3.2800
600
Jun 30, 2026
3.4400
3.4400
3.4400
3.4400
3.4400
200
Jun 29, 2026
3.2100
3.4000
3.1600
3.2900
3.2900
11,000
Jun 26, 2026
3.3200
3.4600
3.1700
3.1700
3.1700
1,200
Jun 25, 2026
3.3000
3.3000
3.2900
3.2900
3.2900
2,500
Jun 24, 2026
3.4000
3.5100
3.3800
3.4100
3.4100
12,300
Jun 23, 2026
3.4500
3.5100
3.3000
3.5100
3.5100
11,000
Jun 22, 2026
3.4500
3.5000
3.4500
3.5000
3.5000
600
Jun 18, 2026
3.4200
3.4200
3.3300
3.4100
3.4100
2,600
Jun 17, 2026
3.3400
3.4100
3.2700
3.2700
3.2700
5,900
Jun 16, 2026
3.1500
3.2900
3.0600
3.2500
3.2500
43,800
Jun 15, 2026
3.1500
3.3000
3.1500
3.1500
3.1500
109,300
Jun 12, 2026
2.8900
3.1200
2.8500
2.8500
2.8500
9,000
Jun 11, 2026
2.7700
2.8900
2.7700
2.7900
2.7900
2,700
Jun 10, 2026
2.9200
2.9200
2.9200
2.9200
2.9200
51,100
Jun 9, 2026
2.9700
3.0200
2.9000
2.9000
2.9000
163,100
Jun 8, 2026
2.7700
2.9500
2.7700
2.8800
2.8800
2,200
Jun 5, 2026
2.8200
2.9000
2.7700
2.9000
2.9000
2,000
Jun 4, 2026
3.0500
3.0500
2.7800
2.7900
2.7900
5,200
Jun 3, 2026
2.8800
2.8800
2.7700
2.7700
2.7700
5,900
Jun 2, 2026
2.8900
2.9200
2.8800
2.9000
2.9000
26,700
Jun 1, 2026
2.8400
2.8800
2.7700
2.7700
2.7700
2,100
May 29, 2026
2.9100
2.9100
2.6000
2.7900
2.7900
8,600
May 28, 2026
2.8300
2.9200
2.7100
2.8100
2.8100
52,400
May 27, 2026
3.0000
3.0000
2.7500
2.7500
2.7500
8,000
May 26, 2026
2.8100
2.8100
2.7900
2.8000
2.8000
15,500
May 22, 2026
2.8000
2.8500
2.7600
2.7600
2.7600
7,700
May 21, 2026
3.0500
3.0500
2.7600
2.8000
2.8000
14,200
May 20, 2026
3.1600
3.1600
3.0900
3.0900
3.0900
2,000
May 19, 2026
3.1000
3.1400
3.0500
3.0500
3.0500
4,500
May 18, 2026
3.1100
3.1600
3.1100
3.1600
3.1600
3,000
May 15, 2026
3.1000
3.1400
3.1000
3.1400
3.1400
5,800
May 14, 2026
3.2200
3.2200
3.1000
3.1900
3.1900
3,800
May 13, 2026
3.1600
3.1600
3.1600
3.1600
3.1600
1,100
May 12, 2026
3.1000
3.2200
3.1000
3.1000
3.1000
5,600
May 11, 2026
3.3300
3.3400
3.1800
3.1800
3.1800
2,500
May 8, 2026
3.2800
3.2800
3.1000
3.1000
3.1000
2,400
May 7, 2026
3.3100
3.4000
3.2400
3.2800
3.2800
18,400
May 6, 2026
3.1900
3.3700
3.1400
3.1400
3.1400
4,500
May 5, 2026
3.1800
3.1800
3.1800
3.1800
3.1800
-
May 4, 2026
3.1500
3.1800
3.1500
3.1800
3.1800
2,500
May 1, 2026
3.2400
3.3500
3.2400
3.3500
3.3500
5,600
Apr 30, 2026
3.2300
3.3500
3.1200
3.3500
3.3500
2,700
Apr 29, 2026
3.2000
3.2000
3.2000
3.2000
3.2000
-
Apr 28, 2026
3.4400
3.4500
3.2000
3.2000
3.2000
7,800
Apr 27, 2026
3.4800
3.5600
3.4300
3.4800
3.4800
2,500
Apr 24, 2026
3.5200
3.5200
3.4300
3.4300
3.4300
400
Apr 23, 2026
3.6300
3.6300
3.5100
3.5100
3.5100
500
Apr 22, 2026
3.5400
3.5400
3.5100
3.5100
3.5100
2,500
Apr 21, 2026
3.5600
3.5600
3.5400
3.5400
3.5400
500
Apr 20, 2026
3.7700
3.7700
3.6100
3.6100
3.6100
500
Apr 17, 2026
3.5200
3.7000
3.5200
3.6600
3.6600
2,300
Apr 16, 2026
3.5500
3.5500
3.5500
3.5500
3.5500
400
Apr 15, 2026
3.5100
3.5500
3.3900
3.5500
3.5500
1,600
Apr 14, 2026
3.5300
3.5300
3.4600
3.4600
3.4600
700
Apr 13, 2026
3.4700
3.4700
3.4000
3.4200
3.4200
3,300
Apr 10, 2026
3.4800
3.4800
3.4800
3.4800
3.4800
200
Apr 9, 2026
3.5500
3.5500
3.5500
3.5500
3.5500
-
Apr 8, 2026
3.3600
3.5500
3.1500
3.5500
3.5500
15,900
Apr 7, 2026
3.0900
3.0900
2.9700
2.9900
2.9900
2,900
Apr 6, 2026
3.2200
3.2200
3.0800
3.1700
3.1700
2,300
Apr 2, 2026
3.0800
3.1500
3.0200
3.0200
3.0200
5,600
Apr 1, 2026
3.1200
3.1200
2.9800
2.9800
2.9800
71,900
Mar 31, 2026
3.0000
3.0000
2.9700
2.9700
2.9700
1,500
Mar 30, 2026
2.9900
3.0700
2.9700
2.9700
2.9700
6,100
Mar 27, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
3.0800
3.1700
3.0400
3.0500
3.0500
2,700
Mar 26, 2026
3.1600
3.4300
3.1000
3.4300
3.3300
2,100
Mar 25, 2026
3.2600
3.3300
3.1000
3.2200
3.1261
4,000
Mar 24, 2026
3.2100
3.2100
3.2100
3.2100
3.1164
700
Mar 23, 2026
3.1000
3.2900
3.1000
3.2900
3.1941
1,100
Mar 20, 2026
3.3000
3.3000
3.1000
3.1000
3.0096
9,600
Mar 19, 2026
3.5000
3.5000
3.1000
3.2800
3.1844
1,900
Mar 18, 2026
3.6000
3.6000
3.2000
3.2000
3.1067
2,000
Mar 17, 2026
3.3900
3.5900
3.3900
3.5900
3.4853
500
Mar 16, 2026
3.2700
3.4500
3.1000
3.1000
3.0096
6,500
Mar 13, 2026
3.2300
3.2800
3.2300
3.2800
3.1844
1,000
Mar 12, 2026
3.3500
3.4900
3.3500
3.4900
3.3883
3,800
Mar 11, 2026
3.6800
3.6800
3.1300
3.2000
3.1067
15,000
Mar 10, 2026
3.4900
3.4900
3.4800
3.4800
3.3785
1,300
Mar 9, 2026
3.3300
3.5500
3.2700
3.4500
3.3494
5,700
Mar 6, 2026
3.4100
3.5000
3.3700
3.5000
3.3980
4,900
Mar 5, 2026
3.4200
3.8000
3.4100
3.8000
3.6892
3,500
Mar 4, 2026
3.5600
3.5600
3.5600
3.5600
3.4562
2,000
Mar 3, 2026
3.4700
3.5500
3.3500
3.5000
3.3980
121,700
Mar 2, 2026
3.9200
3.9200
3.7000
3.8500
3.7378
11,900
Feb 27, 2026
4.0600
4.2100
4.0600
4.2100
4.0873
900
Feb 26, 2026
4.1500
4.1500
4.1500
4.1500
4.0290
-
Feb 25, 2026
4.1500
4.1500
4.1500
4.1500
4.0290
-
Feb 24, 2026
4.1500
4.1500
4.1500
4.1500
4.0290
800
Feb 23, 2026
4.2200
4.2400
4.1400
4.1400
4.0193
84,800
Feb 20, 2026
4.0900
4.0900
4.0900
4.0900
3.9708
900
Feb 19, 2026
4.1100
4.1700
3.9400
4.0000
3.8834
24,600
Feb 18, 2026
4.2000
4.2400
4.1700
4.1700
4.0484
2,600
Feb 17, 2026
4.1000
4.1000
4.1000
4.1000
3.9805
3,900
Feb 13, 2026
4.2200
4.2400
4.0700
4.2400
4.1164
4,000
Feb 12, 2026
4.0900
4.2200
4.0900
4.1700
4.0484
2,900
Feb 11, 2026
3.9500
4.0000
3.9000
4.0000
3.8834
16,700
Feb 10, 2026
3.8800
4.0000
3.7500
3.7500
3.6407
1,000
Feb 9, 2026
3.9200
4.0000
3.7500
3.8300
3.7183
1,200
Feb 6, 2026
4.0300
4.0300
4.0300
4.0300
3.9125
-
Feb 5, 2026
3.8300
4.0300
3.8300
4.0300
3.9125
1,200
Feb 4, 2026
3.8000
4.1300
3.8000
3.9700
3.8543
4,900
Feb 3, 2026
4.2400
4.2400
4.2400
4.2400
4.1164
-
Feb 2, 2026
3.9500
4.2400
3.9500
4.2400
4.1164
6,800
Jan 30, 2026
4.1500
4.1500
3.9000
4.0300
3.9125
4,200
Jan 29, 2026
3.8500
4.2400
3.8500
4.0000
3.8834
24,900
Jan 28, 2026
3.6900
3.8500
3.5600
3.5600
3.4562
7,200
Jan 27, 2026
3.6000
3.7300
3.5500
3.5700
3.4659
29,800
Jan 26, 2026
3.5100
3.6500
3.5000
3.5500
3.4465
16,300
Jan 23, 2026
3.5600
3.5600
3.4100
3.4800
3.3785
86,200
Jan 22, 2026
3.6700
3.6700
3.6000
3.6200
3.5145
3,600
Jan 21, 2026
3.5500
3.6500
3.5500
3.6200
3.5145
31,100
Jan 20, 2026
3.4500
3.5800
3.4500
3.5500
3.4465
21,000
Jan 16, 2026
3.3800
3.3900
3.3600
3.3900
3.2912
1,200
Jan 15, 2026
3.2000
3.3600
3.2000
3.3600
3.2620
2,300
Jan 14, 2026
3.3500
3.4500
3.3400
3.4500
3.3494
5,100
Jan 13, 2026
3.3500
3.4500
3.2000
3.3300
3.2329
24,500
Jan 12, 2026
3.3700
3.3700
3.3700
3.3700
3.2717
2,600
Jan 9, 2026
3.3000
3.3700
3.2500
3.3700
3.2717
23,400
Jan 8, 2026
3.1500
3.3000
3.1500
3.3000
3.2038
1,100
Jan 7, 2026
3.2200
3.3300
3.2200
3.3300
3.2329
6,200
Jan 6, 2026
3.4000
3.4000
3.3300
3.3300
3.2329
55,200
Jan 5, 2026
3.4600
3.4600
3.1500
3.4000
3.3009
9,900
Jan 2, 2026
3.3900
3.3900
3.1100
3.2900
3.1941
4,100
Dec 31, 2025
3.2300
3.2300
3.2300
3.2300
3.1358
700
Dec 30, 2025
3.2300
3.2300
3.2300
3.2300
3.1358
2,700
Dec 29, 2025
3.1700
3.3700
3.1700
3.2300
3.1358
6,000
Dec 26, 2025
3.4600
3.4700
3.2900
3.4700
3.3688
1,600
Dec 24, 2025
3.2100
3.2100
3.2100
3.2100
3.1164
-
Dec 23, 2025
3.3800
3.4400
3.2100
3.2100
3.1164
6,300
Dec 22, 2025
3.5000
3.5000
3.1800
3.3400
3.2426
1,300
Dec 19, 2025
3.3200
3.3200
3.3200
3.3200
3.2232
1,200
Dec 18, 2025
3.2900
3.3500
3.1600
3.2700
3.1747
12,800
Dec 17, 2025
3.2300
3.3000
3.2000
3.2000
3.1067
4,300
Dec 16, 2025
3.1600
3.4300
3.1600
3.3000
3.2038
2,800
Dec 15, 2025
3.2900
3.3100
3.2900
3.3100
3.2135
11,000
Dec 12, 2025
3.2600
3.2700
3.2600
3.2700
3.1747
600
Dec 11, 2025
3.0600
3.2700
3.0600
3.2000
3.1067
5,600
Dec 10, 2025
3.2700
3.4300
3.2100
3.4300
3.3300
9,400
Dec 9, 2025
3.2000
3.3100
3.2000
3.2900
3.1941
6,800
Dec 8, 2025
3.1500
3.3700
3.1500
3.2900
3.1941
9,100
Dec 5, 2025
3.1000
3.2500
3.1000
3.2500
3.1552
289,300
Dec 4, 2025
3.0700
3.0700
3.0500
3.0500
2.9611
700
Dec 3, 2025
3.0500
3.2100
3.0500
3.1900
3.0970
4,900
Dec 2, 2025
3.1000
3.1400
2.9700
3.1400
3.0485
3,100
Dec 1, 2025
2.9000
3.2500
2.9000
2.9700
2.8834
19,600
Nov 28, 2025
2.9900
2.9900
2.9300
2.9300
2.8446
2,600
Nov 26, 2025
2.7500
2.9900
2.7500
2.8900
2.8057
1,700
Nov 25, 2025
2.9900
2.9900
2.8800
2.9500
2.8640
16,700
Nov 24, 2025
3.0000
3.0000
2.7700
2.8200
2.7378
17,000
Nov 21, 2025
2.8400
3.0000
2.7300
2.8800
2.7960
9,900
Nov 20, 2025
2.8000
2.9600
2.6600
2.6800
2.6019
4,500
Nov 19, 2025
2.7800
2.8900
2.7600
2.8400
2.7572
18,500
Nov 18, 2025
2.7000
2.9300
2.6400
2.7100
2.6310
13,500
Nov 17, 2025
2.6600
2.6600
2.6600
2.6600
2.5824
400
Nov 14, 2025
2.7200
2.8400
2.6600
2.8000
2.7184
3,000
Nov 13, 2025
2.5700
2.9000
2.5700
2.8500
2.7669
9,300
Nov 12, 2025
2.9000
2.9000
2.7000
2.7900
2.7087
15,300
Nov 11, 2025
2.7100
2.9000
2.6700
2.9000
2.8155
4,600
Nov 10, 2025
2.7500
2.8800
2.7300
2.8800
2.7960
9,100
Nov 7, 2025
2.8500
2.8500
2.7500
2.8100
2.7281
32,200
Nov 6, 2025
3.0000
3.0000
2.8100
2.9000
2.8155
19,500
Nov 5, 2025
2.8500
2.8500
2.8100
2.8100
2.7281
3,800
Nov 4, 2025
2.8000
2.9000
2.7500
2.9000
2.8155
4,900
Nov 3, 2025
2.7000
2.9000
2.6500
2.9000
2.8155
17,700
