Akbank Turk Anonim Sirketi (QX) Historical Data - AKBTY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.038	1.11046171829	3.422	3.54	3.32	25594	3.42897096	DR
4	0.48	16.1073825503	2.98	3.54	2.55	25396	3.13389217	DR
12	-0.29	-7.73333333333	3.75	3.79	2.55	40499	3.28045277	DR
26	-0.79	-18.5882352941	4.25	4.46	2.55	29248	3.46609702	DR
52	1.16	50.4347826087	2.3	4.46	2.21	45105	3.34034168	DR
156	2.37	217.431192661	1.09	4.46	0.829395	37465	2.21215226	DR
260	0.85	32.5670498084	2.61	4.46	0.829395	52589	1.75412909	DR

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732918200	3.46	0.09	2.67	3.45	3.49	3.45	20258
1732746540	3.37	-0.05	-1.46	3.35	3.43	3.32	7470
1732660140	3.42	0	0.00	3.415	3.43	3.4	48462
1732573560	3.42	-0.04	-1.01	3.54	3.54	3.39	9533
1732314000	3.455	0.18	5.34	3.422	3.5	3.422	36912
1732227900	3.2799999	0.21	6.84	3.33	3.33	3.21	38453
1732141740	3.07	-0.11	-3.46	3.14	3.17	3.04	20855
1732054800	3.18	-0.04	-1.24	3.15	3.3	3.15	4544
1731968640	3.22	-0.12	-3.56	3.05	3.29	3.05	36299
1731709260	3.339	0.21	6.68	3.225	3.339	3.105	28632
1731622800	3.13	-0.02	-0.63	3.113	3.4	3.06	38739
1731536760	3.15	0.05	1.61	3	3.15	3	20934
1731450480	3.1	0.08	2.65	3.0935	3.23	2.9503	13358
1731363600	3.02	0.12	4.28	3.08	3.1	3.012	15951
1731104400	2.896	0.05	1.61	2.8	2.95	2.7599999	73201
1731018540	2.85	0.03	1.06	2.96	2.96	2.727	11378
1730931600	2.82	0.13	4.89	2.975	3	2.82	8503
1730845680	2.6885	-0.11	-3.98	2.55	2.89	2.55	22936
1730759160	2.8	-0.29	-9.39	2.8	2.9	2.67	20885
1730496420	3.09	0.11	3.55	2.98	3.09	2.9	25470
1730409780	2.984	0.13	4.70	3.04	3.11	2.85	9055
1730323500	2.85	-0.27	-8.65	3.11	3.11	2.83	8980
1730237280	3.12	-0.06	-1.89	2.82	3.12	2.82	107424
1730150880	3.18	0.17	5.72	3.0099999	3.18	2.935	11870
1729891500	3.008	0.06	1.97	2.79	3.044	2.7599999	17973
1729805160	2.95	-0.1	-3.28	2.88	3.02	2.88	7386
1729718940	3.05	0.14	4.88	2.75	3.05	2.65	33955
1729632300	2.908	0.01	0.28	2.8	3.04	2.8	3684
1729545600	2.9	-0.12	-3.97	3	3	2.85	28964
1729286400	3.02	-0.15	-4.73	3.05	3.05	2.96	33209
1729200000	3.17	0.04	1.28	3.18	3.18	3.033	311292
1729113960	3.13	-0.09	-2.69	3.245	3.245	3.0768	17006
1729027680	3.2165	0.15	4.77	3.1805	3.2735	3.15	12140
1728941220	3.07	-0.16	-4.97	3.2	3.31	3.07	16958
1728681900	3.2305	0.08	2.56	3.215	3.3013	3.18	15066
1728595560	3.15	0.03	0.96	3.05	3.321	3.05	8755
1728508800	3.12	-0.04	-1.27	3.33	3.4	3.12	9663
1728422580	3.16	-0.09	-2.77	3.2	3.3	3.12	8441
1728336000	3.25	0.07	2.20	3.45	3.45	3.235	21675
1728077220	3.18	0.17	5.65	2.95	3.18	2.95	7431
1727990760	3.0099999	-0.11	-3.56	3.1	3.1	2.93	15556
1727904000	3.121	-0.21	-6.32	3.25	3.305	3.11	42130
1727818140	3.3315	-0.26	-7.34	3.7	3.7	3.2799999	30133
1727731380	3.5955	-0.03	-0.81	3.56	3.7	3.56	13155
1727472000	3.625	-0.03	-0.68	3.55	3.66	3.55	314208
1727386200	3.65	-0.01	-0.27	3.685	3.745	3.56	38089
1727299200	3.66	0.01	0.27	3.64	3.79	3.63	49488
1727212800	3.65	0.08	2.24	3.57	3.69	3.57	15801
1727126940	3.57	0.03	0.85	3.71	3.71	3.54	18591
1726867200	3.54	0.01	0.28	3.7	3.7	3.43	7905
1726781220	3.53	0.23	6.97	3.515	3.55	3.51	35249
1726694460	3.3	-0.11	-3.08	3.4	3.45	3.3	235864
1726608240	3.405	0.11	3.18	3.405	3.49	3.405	6324
1726521720	3.3	-0.2	-5.71	3.414	3.414	3.2599999	346366
1726262940	3.5	0.03	0.86	3.27	3.5	3.27	7960
1726176540	3.47	0.21	6.28	3.43	3.47	3.35	17279
1726090140	3.265	-0.11	-3.26	3.37	3.4	3.22	3069
1726003500	3.375	-0.12	-3.43	3.45	3.45	3.2817	7963
1725917160	3.495	-0.21	-5.54	3.57	3.58	3.461	6618
1725658020	3.7	0.13	3.64	3.75	3.78	3.546	4272
1725571440	3.57	0.11	3.18	3.69	3.69	3.57	124317
1725485040	3.46	-0.11	-2.95	3.74	3.74	3.46	50954
1725398880	3.565	0.09	2.74	3.59	3.6105	3.47	28379

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Akbank Turk Anonim Sirketi (QX) (AKBTY)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Akbank Turk Anonim Sirketi (QX) (AKBTY) Historical

Akbank Turk Anonim Sirketi (QX) (AKBTY)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%