Istanbul - Delayed Quote
TRY
Akbank T.A.S. (AKBNK.IS)
60.90
-2.10
(-3.33%)
At close: October 30 at 6:09:53 PM GMT+3
Currency in TRY
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
Oct 30, 2026
62.25
63.25
60.90
60.90
60.90
136,755,133
Oct 28, 2026
63.80
64.05
62.90
63.00
63.00
41,884,589
Oct 27, 2026
64.85
65.30
63.20
64.30
64.30
108,896,813
Oct 26, 2026
63.70
65.65
62.45
65.00
65.00
140,419,795
Oct 23, 2026
64.70
65.10
60.40
63.35
63.35
201,036,685
Oct 22, 2026
67.10
67.50
64.60
64.60
64.60
186,301,503
Oct 21, 2026
67.90
68.20
66.75
67.20
67.20
98,468,423
Oct 20, 2026
67.40
68.35
65.95
68.30
68.30
152,625,136
Oct 19, 2026
67.15
67.65
66.50
67.15
67.15
125,877,536
Oct 16, 2026
66.80
67.30
66.00
66.85
66.85
118,597,704
Oct 15, 2026
66.70
68.10
66.55
68.00
68.00
125,268,593
Oct 14, 2026
68.65
68.85
67.10
67.10
67.10
109,775,929
Oct 13, 2026
68.25
69.20
68.20
68.75
68.75
123,520,751
Oct 12, 2026
67.90
68.55
67.85
68.35
68.35
85,863,389
Oct 9, 2026
68.50
68.70
67.55
67.85
67.85
97,291,111
Oct 8, 2026
69.20
69.35
67.10
68.15
68.15
142,126,544
Oct 7, 2026
69.40
69.85
68.05
69.25
69.25
146,820,817
Oct 6, 2026
68.85
69.75
68.60
69.50
69.50
125,773,102
Oct 5, 2026
67.70
69.55
67.60
68.95
68.95
177,384,868
Oct 2, 2026
67.45
68.50
66.95
67.10
67.10
120,731,663
Oct 1, 2026
67.80
69.10
66.00
67.55
67.55
263,017,236
Sep 30, 2026
69.90
70.15
65.85
67.00
67.00
168,163,274
Sep 29, 2026
70.15
71.30
69.60
69.90
69.90
125,048,954
Sep 28, 2026
69.75
71.20
69.30
70.10
70.10
115,640,289
Sep 25, 2026
71.15
71.85
70.40
70.90
70.90
80,139,290
Sep 24, 2026
72.85
72.95
70.55
70.65
70.65
84,660,623
Sep 23, 2026
73.25
73.90
72.65
72.95
72.95
92,373,189
Sep 22, 2026
72.40
74.25
71.95
73.10
73.10
150,636,128
Sep 21, 2026
70.70
72.55
69.70
72.45
72.45
194,040,353
Sep 18, 2026
71.30
72.15
68.95
70.70
70.70
211,343,969
Sep 17, 2026
65.50
71.70
65.00
71.55
71.55
303,189,388
Sep 16, 2026
69.80
69.95
62.80
65.20
65.20
308,313,185
Sep 15, 2026
72.60
73.00
69.50
69.55
69.55
151,461,390
Sep 14, 2026
72.00
73.45
71.75
72.55
72.55
121,396,176
Sep 11, 2026
72.15
73.60
71.90
72.70
72.70
198,445,068
Sep 10, 2026
73.25
73.40
70.60
72.10
72.10
222,813,703
Sep 9, 2026
75.05
76.30
72.65
72.95
72.95
372,553,606
Sep 8, 2026
73.40
74.95
72.20
74.95
74.95
322,399,528
Sep 7, 2026
71.95
73.25
71.65
73.05
73.05
136,106,016
Sep 4, 2026
72.00
72.75
71.15
71.85
71.85
153,672,641
Sep 3, 2026
72.25
73.35
71.35
71.55
71.55
162,759,332
Sep 2, 2026
71.30
71.70
68.55
71.50
71.50
154,689,884
Sep 1, 2026
71.85
73.60
71.35
71.95
71.95
170,045,935
Aug 31, 2026
73.40
73.40
71.25
71.85
71.85
166,818,966
Aug 28, 2026
73.15
73.40
72.50
73.20
73.20
135,778,198
Aug 27, 2026
73.50
74.30
72.45
72.85
72.85
134,916,666
Aug 26, 2026
72.50
74.85
72.40
73.15
73.15
206,790,108
Aug 25, 2026
72.15
72.90
71.45
72.00
72.00
147,641,236
Aug 24, 2026
72.60
73.35
71.35
72.10
72.10
182,768,779
Aug 21, 2026
69.40
71.50
69.30
69.70
69.70
166,762,304
Aug 20, 2026
70.65
71.75
68.85
69.20
69.20
133,413,019
Aug 19, 2026
67.65
70.45
67.30
70.30
70.30
150,170,756
Aug 18, 2026
67.60
68.80
67.20
67.65
67.65
88,354,193
Aug 17, 2026
68.95
69.20
68.00
68.00
68.00
83,855,483
Aug 14, 2026
69.00
69.65
68.55
68.80
68.80
128,800,446
Aug 13, 2026
69.00
70.05
68.20
69.05
69.05
145,657,147
Aug 12, 2026
66.00
69.20
65.85
68.80
68.80
230,729,455
Aug 11, 2026
66.45
67.00
64.40
66.15
66.15
168,547,581
Aug 10, 2026
67.90
67.90
66.45
66.80
66.80
93,235,544
Aug 7, 2026
67.25
67.95
66.55
67.40
67.40
118,586,545
Aug 6, 2026
67.80
68.85
66.65
67.10
67.10
129,735,618
Aug 5, 2026
67.50
68.05
66.50
67.55
67.55
127,280,890
Aug 4, 2026
66.00
68.30
65.35
68.10
68.10
235,067,903
Aug 3, 2026
64.20
66.60
63.90
66.00
66.00
221,170,129
Jul 31, 2026
62.00
63.85
61.35
63.40
63.40
181,079,262
Jul 30, 2026
63.30
63.55
61.30
61.60
61.60
168,767,186
Jul 29, 2026
66.00
66.35
62.90
63.30
63.30
194,948,481
Jul 28, 2026
66.80
67.30
65.80
65.80
65.80
124,096,174
Jul 27, 2026
69.05
69.65
66.25
66.45
66.45
172,388,887
Jul 24, 2026
67.05
68.30
66.80
67.60
67.60
130,918,130
Jul 23, 2026
66.65
67.15
66.15
67.05
67.05
124,594,164
Jul 22, 2026
66.80
67.15
65.95
66.55
66.55
115,581,013
Jul 21, 2026
67.05
67.50
66.25
66.70
66.70
94,739,634
Jul 20, 2026
66.60
67.75
66.15
66.85
66.85
106,779,859
Jul 17, 2026
68.30
68.40
66.50
66.50
66.50
152,675,856
Jul 16, 2026
69.30
69.75
67.15
68.60
68.60
165,218,737
Jul 14, 2026
67.60
69.55
67.45
69.10
69.10
114,435,800
Jul 13, 2026
67.75
68.00
66.90
67.65
67.65
155,690,527
Jul 10, 2026
70.20
71.10
68.60
68.75
68.75
147,110,522
Jul 9, 2026
71.20
71.50
70.05
70.20
70.20
84,840,566
Jul 8, 2026
73.05
73.55
70.65
70.65
70.65
145,917,996
Jul 7, 2026
73.30
75.15
73.20
73.60
73.60
101,711,621
Jul 6, 2026
74.25
74.75
73.05
73.50
73.50
104,545,434
Jul 3, 2026
78.70
78.70
73.45
73.75
73.75
192,059,490
Jul 2, 2026
78.10
78.85
77.10
77.95
77.95
95,377,409
Jul 1, 2026
76.70
78.25
75.65
77.85
77.85
138,758,867
Jun 30, 2026
77.40
78.05
76.60
77.00
77.00
108,359,556
Jun 29, 2026
77.55
78.65
76.30
77.20
77.20
83,449,915
Jun 26, 2026
77.25
77.90
76.45
77.25
77.25
66,354,920
Jun 25, 2026
82.40
83.00
77.10
77.20
77.20
114,519,923
Jun 24, 2026
80.55
81.65
79.70
80.95
80.95
77,633,485
Jun 23, 2026
81.70
81.85
79.70
80.50
80.50
84,757,120
Jun 22, 2026
82.50
82.90
81.55
82.00
82.00
71,939,721
Jun 19, 2026
79.90
83.00
79.80
81.85
81.85
136,887,074
Jun 18, 2026
78.30
81.50
78.10
81.10
81.10
139,070,596
Jun 17, 2026
77.40
78.50
76.65
78.00
78.00
112,738,906
Jun 16, 2026
76.90
77.65
76.05
77.10
77.10
116,731,723
Jun 15, 2026
77.80
78.15
75.50
76.75
76.75
175,534,688
Jun 12, 2026
69.00
72.60
68.40
72.60
72.60
247,723,163
Jun 11, 2026
66.35
67.50
64.85
66.80
66.80
137,050,859
Jun 10, 2026
67.00
67.45
65.60
66.10
66.10
99,313,495
Jun 9, 2026
66.95
68.25
66.70
67.15
67.15
122,734,065
Jun 8, 2026
63.65
67.40
63.45
66.90
66.90
170,008,643
Jun 5, 2026
67.45
67.55
64.40
64.50
64.50
152,389,168
Jun 4, 2026
65.60
67.25
64.65
67.15
67.15
177,397,473
Jun 3, 2026
65.70
66.50
64.85
64.85
64.85
169,675,801
Jun 2, 2026
64.50
66.55
64.50
65.95
65.95
230,426,736
Jun 1, 2026
64.55
66.15
63.40
63.70
63.70
205,912,090
May 26, 2026
65.10
65.60
64.00
64.00
64.00
72,536,655
May 25, 2026
64.20
66.05
63.70
65.40
65.40
125,346,119
May 22, 2026
60.85
64.45
60.65
63.60
63.60
406,472,082
May 21, 2026
69.10
69.50
62.20
62.20
62.20
97,702,960
May 20, 2026
69.25
69.80
68.75
69.10
69.10
183,781,142
May 18, 2026
69.80
71.15
69.00
70.10
70.10
104,054,753
May 15, 2026
71.35
71.45
69.75
70.25
70.25
105,928,792
May 14, 2026
72.10
73.45
71.30
72.35
72.35
130,258,986
May 13, 2026
73.50
73.70
71.05
71.55
71.55
104,825,683
May 12, 2026
75.75
76.20
72.75
72.75
72.75
122,754,063
May 11, 2026
74.90
76.10
74.20
75.85
75.85
142,376,341
May 8, 2026
74.65
76.15
73.90
75.25
75.25
131,973,117
May 7, 2026
74.75
76.45
74.50
75.20
75.20
156,929,000
May 6, 2026
72.50
75.45
72.15
74.35
74.35
263,674,524
May 5, 2026
70.75
71.50
70.20
70.70
70.70
113,971,461
May 4, 2026
73.35
73.60
70.40
70.65
70.65
153,716,653
Apr 30, 2026
73.10
74.05
72.85
73.20
73.20
119,107,754
Apr 29, 2026
76.35
76.90
73.65
73.70
73.70
112,160,625
Apr 28, 2026
77.80
78.45
75.95
75.95
75.95
83,163,069
Apr 27, 2026
78.00
79.35
77.20
77.70
77.70
85,905,779
Apr 24, 2026
78.70
79.15
77.60
77.90
77.90
92,696,662
Apr 22, 2026
81.70
82.10
78.70
79.25
79.25
97,886,805
Apr 21, 2026
82.20
82.65
80.75
80.75
80.75
64,597,825
Apr 20, 2026
81.65
83.00
81.30
81.85
81.85
121,572,943
Apr 17, 2026
78.20
83.85
77.40
83.55
83.55
171,211,565
Apr 16, 2026
79.60
80.50
77.50
78.10
78.10
84,412,322
Apr 15, 2026
78.85
79.25
78.10
78.90
78.90
72,630,584
Apr 14, 2026
78.95
81.10
77.15
78.45
78.45
163,378,836
Apr 13, 2026
76.60
77.70
75.30
77.40
77.40
128,526,158
Apr 10, 2026
76.00
78.50
75.85
78.40
78.40
121,958,318
Apr 9, 2026
75.35
76.05
74.40
75.30
75.30
121,611,302
Apr 8, 2026
75.00
76.15
73.75
75.75
75.75
159,266,547
Apr 7, 2026
70.00
70.70
68.50
69.25
69.25
87,632,891
Apr 6, 2026
69.00
71.40
68.95
70.30
70.30
96,991,162
Apr 3, 2026
69.30
70.25
68.25
68.75
68.75
77,195,433
Apr 2, 2026
66.65
69.40
66.45
69.25
69.25
95,329,896
Apr 1, 2026
69.00
69.00
67.60
68.25
68.25
119,338,472
Mar 31, 2026
65.90
67.70
65.65
66.00
66.00
120,022,442
Mar 30, 2026
66.75
66.85
65.05
65.60
65.60
92,947,863
Mar 27, 2026
67.75
68.30
66.10
66.90
66.90
78,516,965
Mar 26, 2026
2.2018
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
68.60
69.90
66.75
67.25
67.25
90,829,385
Mar 25, 2026
71.70
72.45
70.90
70.90
68.70
107,675,770
Mar 24, 2026
71.95
72.95
70.30
70.30
68.12
103,386,429
Mar 23, 2026
71.30
73.50
68.00
73.10
70.83
265,710,458
Mar 19, 2026
74.60
75.50
73.35
73.60
71.31
38,275,313
Mar 18, 2026
76.25
77.20
74.95
75.70
73.35
91,425,442
Mar 17, 2026
73.30
76.50
73.20
75.80
73.45
105,162,072
Mar 16, 2026
72.80
73.45
71.80
72.70
70.44
81,045,986
Mar 13, 2026
75.30
75.35
71.70
72.55
70.30
124,021,617
Mar 12, 2026
76.45
78.70
75.15
75.75
73.40
145,752,390
Mar 11, 2026
76.95
77.70
75.30
77.55
75.14
96,519,339
Mar 10, 2026
76.85
78.20
75.45
77.10
74.71
95,851,404
Mar 9, 2026
71.20
73.90
69.30
73.60
71.31
168,363,803
Mar 6, 2026
79.00
80.25
73.10
74.05
71.75
118,526,833
Mar 5, 2026
79.30
81.20
79.30
79.60
77.13
52,412,668
Mar 4, 2026
78.95
80.25
77.70
78.45
76.01
122,155,687
Mar 3, 2026
81.75
84.00
78.05
78.90
76.45
106,917,553
Mar 2, 2026
85.10
86.70
82.10
82.75
80.18
98,769,212
Feb 27, 2026
92.35
93.50
89.15
90.15
87.35
114,684,024
Feb 26, 2026
91.20
93.10
89.75
91.70
88.85
78,520,727
Feb 25, 2026
91.70
92.85
89.75
91.00
88.17
111,915,545
Feb 24, 2026
89.90
92.10
89.00
91.55
88.71
98,805,414
Feb 23, 2026
89.75
91.10
88.75
90.35
87.54
134,597,261
Feb 20, 2026
87.00
88.35
85.55
88.35
85.61
93,436,385
Feb 19, 2026
91.00
91.05
86.45
87.00
84.30
103,799,361
Feb 18, 2026
89.20
92.30
88.95
90.50
87.69
137,839,259
Feb 17, 2026
89.25
91.00
88.90
88.90
86.14
93,633,091
Feb 16, 2026
89.20
90.25
88.20
89.50
86.72
87,548,193
Feb 13, 2026
91.10
91.70
88.45
88.70
85.95
118,646,606
Feb 12, 2026
84.20
91.20
84.05
91.15
88.32
229,968,914
Feb 11, 2026
83.15
84.80
82.65
83.95
81.34
99,579,681
Feb 10, 2026
85.60
85.65
83.30
83.55
80.96
100,678,699
Feb 9, 2026
84.80
86.35
84.75
85.45
82.80
126,338,000
Feb 6, 2026
84.40
85.40
82.90
83.85
81.25
97,424,846
Feb 5, 2026
85.60
85.90
84.05
84.40
81.78
121,806,464
Feb 4, 2026
88.35
88.75
85.65
85.65
82.99
131,179,438
Feb 3, 2026
90.95
91.00
86.85
87.95
85.22
268,386,545
Feb 2, 2026
91.15
93.35
88.65
90.95
88.13
193,525,093
Jan 30, 2026
89.00
92.95
87.90
92.95
90.06
154,140,709
Jan 29, 2026
85.75
91.55
85.10
89.00
86.24
190,801,344
Jan 28, 2026
79.80
86.10
79.55
84.85
82.21
172,690,992
Jan 27, 2026
79.85
81.00
78.80
79.55
77.08
110,809,029
Jan 26, 2026
78.20
79.75
77.15
79.65
77.18
93,416,787
Jan 23, 2026
78.30
79.75
78.10
78.85
76.40
112,988,522
Jan 22, 2026
80.30
80.45
76.80
77.80
75.38
146,538,041
Jan 21, 2026
78.40
79.90
77.90
79.90
77.42
102,660,384
Jan 20, 2026
77.60
79.15
76.80
78.20
75.77
96,843,898
Jan 19, 2026
75.25
77.65
75.15
77.30
74.90
131,731,832
Jan 16, 2026
74.05
75.60
73.75
74.90
72.57
146,855,379
Jan 15, 2026
73.95
74.55
72.60
73.85
71.56
73,254,946
Jan 14, 2026
74.90
75.10
73.70
74.00
71.70
63,952,882
Jan 13, 2026
73.55
75.10
72.90
74.50
72.19
83,494,226
Jan 12, 2026
74.10
75.20
73.20
73.50
71.22
81,393,710
Jan 9, 2026
73.20
74.30
72.95
73.80
71.51
96,406,766
Jan 8, 2026
72.35
73.05
71.70
72.70
70.44
80,616,052
Jan 7, 2026
74.50
74.70
72.15
72.30
70.05
93,336,994
Jan 6, 2026
73.35
75.05
72.75
74.40
72.09
107,913,405
Jan 5, 2026
73.90
74.25
72.65
73.20
70.93
96,172,422
Jan 2, 2026
70.10
73.50
70.10
73.50
71.22
87,346,615
Dec 31, 2025
69.90
70.95
69.70
69.80
67.63
74,571,658
Dec 30, 2025
69.70
69.95
69.00
69.75
67.58
41,656,445
Dec 29, 2025
69.30
70.40
68.60
69.55
67.39
65,331,759
Dec 26, 2025
69.75
70.10
68.70
69.25
67.10
48,721,582
Dec 25, 2025
70.15
70.70
69.60
69.75
67.58
29,010,795
Dec 24, 2025
72.05
72.45
69.80
69.85
67.68
60,517,161
Dec 23, 2025
72.55
73.65
71.65
71.95
69.72
78,667,504
Dec 22, 2025
72.00
73.35
71.55
72.90
70.64
66,552,845
Dec 19, 2025
71.25
71.95
70.85
71.80
69.57
85,809,859
Dec 18, 2025
70.85
71.60
69.90
71.15
68.94
79,132,589
Dec 17, 2025
71.15
71.25
69.75
70.70
68.50
78,876,952
Dec 16, 2025
70.95
71.40
70.20
71.30
69.09
71,275,588
Dec 15, 2025
69.75
71.00
69.40
71.00
68.80
80,518,973
Dec 12, 2025
69.35
70.30
68.45
69.55
67.39
79,782,866
Dec 11, 2025
68.80
69.90
68.20
69.00
66.86
181,861,925
Dec 10, 2025
69.45
69.55
67.70
68.65
66.52
123,335,569
Dec 9, 2025
68.35
69.50
67.85
69.30
67.15
111,936,685
Dec 8, 2025
67.70
69.80
67.60
68.30
66.18
129,704,282
Dec 5, 2025
64.35
67.15
64.20
67.00
64.92
174,274,956
Dec 4, 2025
66.90
67.10
63.95
64.40
62.40
154,221,145
Dec 3, 2025
66.30
68.15
65.65
66.70
64.63
288,126,298
Dec 2, 2025
66.35
66.55
65.40
66.05
64.00
139,090,446
Dec 1, 2025
64.70
66.80
63.95
66.25
64.19
156,666,165
Nov 28, 2025
63.55
64.90
63.50
64.75
62.74
98,579,659
Nov 27, 2025
64.00
64.75
63.45
63.75
61.77
112,590,595
Nov 26, 2025
63.45
63.90
63.05
63.50
61.53
79,768,119
Nov 25, 2025
63.10
63.85
62.25
63.40
61.43
148,040,826
Nov 24, 2025
61.45
63.10
61.30
62.90
60.95
122,292,540
Nov 21, 2025
61.55
62.00
60.70
61.80
59.88
96,592,433
Nov 20, 2025
61.65
62.30
60.50
61.90
59.98
115,990,105
Nov 19, 2025
59.15
61.60
58.75
61.35
59.44
126,977,080
Nov 18, 2025
58.10
59.20
57.80
58.85
57.02
106,742,003
Nov 17, 2025
58.65
59.30
58.10
58.35
56.54
108,194,045
Nov 14, 2025
58.45
59.10
57.80
58.30
56.49
73,427,462
Nov 13, 2025
59.10
59.35
58.30
58.70
56.88
76,597,097
Nov 12, 2025
58.70
59.30
57.95
58.90
57.07
97,514,970
Nov 11, 2025
59.75
60.30
56.80
58.30
56.49
140,154,959
Nov 10, 2025
61.20
61.55
59.40
59.90
58.04
106,712,931
Nov 7, 2025
62.50
62.50
59.80
60.90
59.01
125,949,127
Nov 6, 2025
61.60
62.80
61.50
62.45
60.51
110,806,492
Nov 5, 2025
60.95
61.95
60.65
61.20
59.30
103,469,653
Nov 4, 2025
60.85
62.30
60.70
61.00
59.11
121,773,694
Nov 3, 2025
61.25
63.10
60.75
61.10
59.20
141,234,115
Oct 31, 2025
59.55
60.80
58.95
60.80
58.91
140,413,207
Oct 30, 2025
59.00
59.60
58.35
59.50
57.65
110,517,855
