Berlin - Delayed Quote EUR

Akbank TAS (AKB2.BE)

Compare
2.6200
0.0000
(0.00%)
As of 3:55:06 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.70002.82002.62002.62002.6200-
Apr 3, 20252.64002.82002.62002.62002.6200-
Apr 2, 20252.62002.82002.62002.62002.6200-
Apr 1, 20252.66002.66002.56002.56002.5600-
Mar 31, 20252.62002.74002.48002.48002.4800-
Mar 28, 20252.70002.70002.50002.60002.6000-
Mar 27, 2025 0.0585 Dividend
Mar 27, 20252.74002.74002.56002.62002.6200-
Mar 26, 20252.74002.76002.72002.72002.6558-
Mar 25, 20252.72002.84002.72002.84002.7730-
Mar 24, 20252.66002.80002.60002.62002.5582-
Mar 21, 20253.20003.20002.54002.58002.5191-
Mar 20, 20253.24003.42003.14003.16003.0855-
Mar 19, 20253.74003.88002.88003.20003.1245-
Mar 18, 20253.86003.86003.66003.74003.6518-
Mar 17, 20253.80003.80003.70003.78003.6908-
Mar 14, 20253.82003.82003.74003.80003.7104-
Mar 13, 20253.74003.84003.70003.84003.7494-
Mar 12, 20253.68003.74003.38003.72003.6322-
Mar 11, 20253.54003.66003.36003.42003.3393-
Mar 10, 20253.80003.80003.56003.56003.4760-
Mar 7, 20253.80003.80003.70003.76003.6713-
Mar 6, 20253.80003.80003.64003.74003.6518-
Mar 5, 20254.06004.06003.66003.76003.6713-
Mar 4, 20253.76004.00003.76003.96003.8666-
Mar 3, 20253.72003.86003.52003.74003.6518-
Feb 28, 20253.56003.60003.18003.24003.1636-
Feb 27, 20253.48003.58003.48003.52003.4370-
Feb 26, 20253.44003.48003.42003.48003.3979-
Feb 25, 20253.34003.44003.34003.44003.3589-
Feb 24, 20253.38003.42003.36003.42003.3393-
Feb 21, 20253.44003.46003.38003.42003.3393-
Feb 20, 20253.38003.46003.38003.44003.3589-
Feb 19, 20253.36003.46003.36003.42003.3393-
Feb 18, 20253.40003.42003.36003.36003.2807-
Feb 17, 20253.54003.54003.54003.54003.4565-
Feb 14, 20253.38003.42003.34003.34003.2612-
Feb 13, 20253.32003.40003.32003.36003.2807-
Feb 12, 20253.36003.38003.32003.36003.2807-
Feb 11, 20253.32003.40003.32003.38003.3003-
Feb 10, 20253.52003.52003.38003.40003.3198-
Feb 7, 20253.50003.50003.40003.40003.3198-
Feb 6, 20253.56003.56003.32003.42003.3393-
Feb 5, 20253.52003.52003.46003.46003.3784-
Feb 4, 20253.52003.58003.46003.48003.3979-
Feb 3, 20253.42003.48003.42003.44003.3589-
Jan 31, 20253.58003.58003.50003.56003.4760-
Jan 30, 20253.54003.56003.52003.56003.4760-
Jan 29, 20253.60003.60003.54003.54003.4565-
Jan 28, 20253.58003.58003.52003.56003.4760-
Jan 27, 20253.66003.66003.46003.48003.3979-
Jan 24, 20253.64003.64003.52003.60003.5151-
Jan 23, 20253.72003.72003.62003.72003.6322-
Jan 22, 20253.72003.72003.64003.66003.5737-
Jan 21, 20253.60003.70003.60003.68003.5932-
Jan 20, 20253.54003.56003.52003.52003.4370-
Jan 17, 20253.58003.64003.50003.60003.5151-
Jan 16, 20253.50003.52003.48003.48003.3979-
Jan 15, 20253.54003.58003.40003.54003.4565-
Jan 14, 20253.54003.54003.42003.48003.3979-
Jan 13, 20253.70003.70003.46003.50003.4174-
Jan 10, 20253.50003.58003.50003.56003.4760-
Jan 9, 20253.54003.54003.54003.54003.4565-
Jan 8, 20253.66003.66003.44003.52003.4370-
Jan 7, 20253.64003.64003.54003.58003.4956-
Jan 6, 20253.64003.64003.58003.58003.4956-
Jan 3, 20253.64003.64003.56003.60003.5151-
Jan 2, 20253.54003.58003.54003.58003.4956-
Dec 30, 20243.58003.58003.54003.54003.4565-
Dec 27, 20243.56003.56003.52003.54003.4565-
Dec 23, 20243.38003.38003.22003.32003.2417-
Dec 20, 20243.44003.44003.28003.34003.2612-
Dec 19, 20243.44003.44003.36003.38003.3003-
Dec 18, 20243.38003.42003.36003.38003.3003-
Dec 17, 20243.44003.44003.34003.40003.3198-
Dec 16, 20243.46003.46003.40003.42003.3393-
Dec 13, 20243.56003.56003.38003.44003.3589-
Dec 12, 20243.40003.42003.34003.42003.3393-
Dec 11, 20243.42003.42003.30003.32003.2417-
Dec 10, 20243.36003.38003.32003.36003.2807-
Dec 9, 20243.34003.42003.32003.42003.3393-
Dec 6, 20243.38003.38003.32003.38003.3003-
Dec 5, 20243.38003.38003.34003.36003.2807-
Dec 4, 20243.38003.40003.34003.40003.3198-
Dec 3, 20243.30003.40003.30003.40003.3198-
Dec 2, 20243.30003.30003.22003.28003.2026-
Nov 29, 20243.14003.28003.14003.28003.2026-
Nov 28, 20243.14003.28003.14003.14003.0659-
Nov 27, 20243.30003.30003.20003.20003.1245-
Nov 26, 20243.32003.32003.18003.24003.1636-
Nov 25, 20243.34003.34003.26003.26003.1831-
Nov 22, 20243.16003.34002.94003.34003.2612-
Nov 21, 20242.96003.16002.88003.16003.0855-
Nov 20, 20243.10003.10002.90002.92002.8511-
Nov 19, 20243.12003.12002.88002.98002.9097-
Nov 18, 20243.18003.18002.96003.04002.9683-
Nov 15, 20243.10003.10002.98003.00002.9292-
Nov 14, 20242.98003.04002.94003.04002.9683-
Nov 13, 20242.90002.98002.80002.90002.8316-
Nov 12, 20242.92002.94002.84002.88002.8121-
Nov 11, 20242.78002.86002.76002.86002.7925-
Nov 8, 20242.62002.72002.56002.72002.6558-
Nov 7, 20242.66002.66002.54002.56002.4996-
Nov 6, 20242.56002.64002.50002.64002.5777-
Nov 5, 20242.62002.62002.44002.58002.5191-
Nov 4, 20242.78002.78002.48002.58002.5191-
Nov 1, 20242.80002.80002.62002.74002.6754-
Oct 31, 20242.82002.82002.74002.74002.6754-
Oct 30, 20242.86002.86002.72002.72002.6558-
Oct 29, 20242.50002.94002.20002.74002.6754-
Oct 28, 20242.62002.68002.54002.54002.4801-
Oct 25, 20242.72002.72002.58002.58002.5191-
Oct 24, 20242.74002.74002.60002.64002.5777-
Oct 23, 20242.76002.76002.60002.64002.5777-
Oct 22, 20242.72002.72002.58002.70002.6363-
Oct 21, 20242.80002.80002.62002.66002.5973-
Oct 18, 20242.92002.92002.74002.74002.6754-
Oct 17, 20242.92002.92002.82002.82002.7535-
Oct 16, 20243.04003.04002.82002.92002.8511-
Oct 15, 20242.92002.94002.82002.94002.8706-
Oct 14, 20243.00003.00002.88002.98002.9097-
Oct 11, 20242.90003.00002.90002.96002.8902-
Oct 10, 20243.02003.02002.92003.00002.9292-
Oct 9, 20243.00003.00002.86003.00002.9292-
Oct 8, 20243.00003.00002.88002.94002.8706-
Oct 7, 20242.90002.96002.86002.94002.8706-
Oct 4, 20242.78002.86002.70002.86002.7925-
Oct 3, 20242.88002.88002.74002.74002.6754-
Oct 2, 20243.06003.06002.82002.82002.7535-
Oct 1, 20243.30003.30003.04003.04002.9683-
Sep 30, 20243.08003.14003.04003.12003.0464-
Sep 27, 20243.18003.18003.04003.14003.0659-
Sep 26, 20243.18003.18003.06003.10003.0269-
Sep 25, 20243.16003.16003.06003.10003.0269-
Sep 24, 20243.18003.18003.06003.12003.0464-
Sep 23, 20242.98003.14002.98003.12003.0464-
Sep 20, 20243.20003.24003.04003.24003.1636-
Sep 19, 20243.04003.14003.04003.14003.0659-
Sep 18, 20243.10003.10002.98002.98002.9097-
Sep 17, 20243.04003.06002.94003.06002.9878-
Sep 16, 20243.02003.02002.90002.98002.9097-
Sep 13, 20243.14003.14002.92003.00002.9292-
Sep 12, 20243.04003.10002.94003.10003.0269-
Sep 11, 20243.10003.10002.96002.98002.9097-
Sep 10, 20243.12003.12002.94003.06002.9878-
Sep 9, 20243.00003.08003.00003.08003.0073-
Sep 6, 20243.18003.18003.04003.06002.9878-
Sep 5, 20243.14003.14003.06003.14003.0659-
Sep 4, 20243.12003.12003.02003.08003.0073-
Sep 3, 20243.10003.12003.04003.08003.0073-
Sep 2, 20243.12003.12003.12003.12003.0464-
Aug 30, 20243.02003.06003.02003.06002.9878-
Aug 29, 20243.10003.10003.02003.08003.0073-
Aug 28, 20243.10003.10003.02003.02002.9488-
Aug 27, 20243.14003.14003.00003.06002.9878-
Aug 26, 20243.08003.12003.00003.10003.0269-
Aug 23, 20243.18003.18003.04003.04002.9683-
Aug 22, 20243.24003.24003.06003.14003.0659-
Aug 21, 20243.24003.24003.14003.18003.1050-
Aug 20, 20243.18003.22003.14003.18003.1050-
Aug 19, 20243.14003.26003.02003.16003.0855-
Aug 16, 20243.16003.16003.04003.08003.0073-
Aug 15, 20243.08003.10003.02003.10003.0269-
Aug 14, 20243.10003.10003.00003.02002.9488-
Aug 13, 20243.02003.06002.92003.04002.9683-
Aug 12, 20242.96003.00002.88002.98002.9097-
Aug 9, 20243.14003.14002.88002.90002.8316-
Aug 8, 20243.14003.14003.10003.10003.0269-
Aug 7, 20243.14003.14003.00003.10003.0269-
Aug 6, 20243.14003.16003.04003.08003.0073-
Aug 5, 20243.32003.38003.20003.20003.1245-
Aug 2, 20243.36003.38003.32003.38003.3003-
Aug 1, 20243.34003.40003.32003.40003.3198-
Jul 31, 20243.56003.56003.32003.40003.3198-
Jul 30, 20243.62003.62003.48003.50003.4174-
Jul 29, 20243.70003.74003.56003.58003.4956-
Jul 26, 20243.76003.76003.58003.70003.6127-
Jul 25, 20243.82003.82003.60003.72003.6322-
Jul 24, 20243.80003.80003.74003.76003.6713-
Jul 23, 20243.82003.82003.70003.76003.6713-
Jul 22, 20243.76003.82003.66003.82003.7299-
Jul 19, 20243.72003.80003.68003.80003.7104-
Jul 18, 20243.72003.78003.66003.76003.6713-
Jul 17, 20243.72003.76003.64003.76003.6713-
Jul 16, 20243.70003.76003.66003.76003.6713-
Jul 15, 20243.68003.74003.68003.72003.6322-
Jul 12, 20243.68003.72003.64003.72003.6322-
Jul 11, 20243.66003.70003.60003.70003.6127-
Jul 10, 20243.68003.68003.46003.66003.5737-
Jul 9, 20243.78003.86003.68003.72003.6322-
Jul 8, 20243.74003.86003.70003.82003.7299-
Jul 5, 20243.72003.78003.70003.76003.6713-
Jul 4, 20243.72003.72003.68003.72003.6322-
Jul 3, 20243.64003.80003.56003.80003.7104-
Jul 2, 20243.60003.66003.46003.66003.5737-
Jul 1, 20243.66003.66003.48003.58003.4956-
Jun 28, 20243.82003.82003.66003.68003.5932-
Jun 27, 20243.76003.78003.66003.78003.6908-
Jun 26, 20243.76003.76003.60003.70003.6127-
Jun 25, 20243.78003.78003.66003.70003.6127-
Jun 24, 20243.74003.80003.66003.80003.7104-
Jun 21, 20243.68003.78003.58003.70003.6127-
Jun 20, 20243.50003.62003.50003.62003.5346-
Jun 19, 20243.44003.44003.44003.44003.3589-
Jun 18, 20243.48003.52003.42003.46003.3784-
Jun 17, 20243.56003.56003.42003.42003.3393-
Jun 14, 20243.62003.64003.52003.52003.4370-
Jun 13, 20243.60003.64003.56003.56003.4760-
Jun 12, 20243.52003.58003.50003.58003.4956-
Jun 11, 20243.46003.52003.42003.48003.3979-
Jun 10, 20243.46003.46003.40003.42003.3393-
Jun 7, 20243.52003.52003.38003.40003.3198-
Jun 6, 20243.34003.58003.34003.46003.3784-
Jun 5, 20243.68003.68003.52003.52003.4370-
Jun 4, 20243.76003.82003.62003.64003.5541-
Jun 3, 20243.88003.88003.78003.78003.6908-
May 31, 20243.80003.94003.68003.72003.6322-
May 30, 20243.84003.84003.72003.76003.6713-
May 29, 20243.92003.98003.80003.82003.7299-
May 28, 20243.80003.94003.80003.94003.8471-
May 27, 20243.76003.76003.74003.74003.6518-
May 24, 20243.82003.90003.76003.76003.6713-
May 23, 20243.76003.92003.76003.76003.6713-
May 22, 20243.84003.86003.72003.72003.6322-
May 21, 20243.48004.04003.48003.84003.7494-
May 20, 20243.48003.74003.48003.74003.6518-
May 17, 20243.40003.56003.40003.52003.4370-
May 16, 20243.36003.38003.34003.36003.2807-
May 15, 20243.42003.42003.34003.36003.2807-
May 14, 20243.30003.38003.30003.38003.3003-
May 13, 20243.42003.42003.34003.34003.2612-
May 10, 20243.54003.54003.38003.38003.3003-
May 9, 20243.48003.52003.44003.44003.3589-
May 8, 20243.60003.60003.44003.46003.3784-
May 7, 20243.48003.56003.48003.54003.4565-
May 6, 20243.44003.46003.32003.32003.2417-
May 3, 20243.42003.46003.38003.38003.3003-
May 2, 20243.46003.48003.36003.36003.2807-
Apr 30, 20243.58003.64003.44003.46003.3784-
Apr 29, 20243.36003.62003.34003.62003.5346-
Apr 26, 20243.32003.50003.28003.32003.2417-
Apr 25, 20243.54003.62003.26003.26003.1831-
Apr 24, 20243.42003.62003.38003.48003.3979-
Apr 23, 20243.46003.48003.38003.38003.3003-
Apr 22, 20243.50003.78003.20003.40003.3198-
Apr 19, 20243.30003.50003.08003.44003.3589-
Apr 18, 20243.22003.50003.14003.24003.1636-
Apr 17, 20243.18003.48003.18003.18003.1050-
Apr 16, 20243.28003.52003.12003.12003.0464-
Apr 15, 20243.32003.46003.28003.28003.2026-
Apr 12, 20243.28003.28003.26003.26003.1831-
Apr 11, 20243.12003.28003.12003.22003.1440-
Apr 10, 20243.08003.26003.08003.12003.0464-
Apr 9, 20243.18003.40003.12003.12003.0464-
Apr 8, 20243.08003.36003.08003.08003.0073-
Apr 5, 20242.98003.24002.98003.06002.9878-
Apr 4, 20242.76003.08002.76002.96002.8902-

Related Tickers

42H.F Bank First Corporation
86.00
-7.03%
 
ISDAF Israel Discount Bank Limited
6.65
0.00%
 
PONT Pontiac Bancorp, Inc.
530.00
0.00%
 
FFMH First Farmers and Merchants Corporation
38.00
0.00%
 
SFDL Security Federal Corporation
29.26
-2.07%
 
CRARY Crédit Agricole S.A.
8.51
-5.76%
 
BFC Bank First Corporation
93.00
-3.15%
 
ISNPY Intesa Sanpaolo S.p.A.
26.81
-8.75%
 
FCNCA First Citizens BancShares, Inc.
1,485.16
-9.00%
 
FITB Fifth Third Bancorp
33.06
-6.79%