Frankfurt - Delayed Quote EUR

Akbank T.A.S. (AKB2.F)

Compare
3.3200
-0.0200
(-0.60%)
At close: January 10 at 9:07:20 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 3.3200 3.3200 3.3200 3.3200 3.3200 -
Jan 9, 2025 3.3400 3.3400 3.3400 3.3400 3.3400 -
Jan 8, 2025 3.4800 3.4800 3.4800 3.4800 3.4800 -
Jan 7, 2025 3.4200 3.8000 3.3400 3.8000 3.8000 135
Jan 6, 2025 3.3800 3.3800 3.3800 3.3800 3.3800 -
Jan 3, 2025 3.3400 3.3400 3.3400 3.3400 3.3400 -
Jan 2, 2025 3.1000 3.1000 3.1000 3.1000 3.1000 33
Dec 30, 2024 3.3200 3.3200 3.3200 3.3200 3.3200 -
Dec 27, 2024 3.3200 3.3400 3.3200 3.3400 3.3400 -
Dec 23, 2024 3.0800 3.0800 3.0800 3.0800 3.0800 -
Dec 20, 2024 3.3000 3.3000 3.3000 3.3000 3.3000 -
Dec 19, 2024 3.2400 3.2400 3.2400 3.2400 3.2400 -
Dec 18, 2024 3.1200 3.1200 3.1200 3.1200 3.1200 -
Dec 17, 2024 3.2000 3.2000 3.2000 3.2000 3.2000 -
Dec 16, 2024 3.1800 3.1800 3.1800 3.1800 3.1800 -
Dec 13, 2024 3.3200 3.3200 3.3200 3.3200 3.3200 -
Dec 12, 2024 3.2000 3.2000 3.2000 3.2000 3.2000 -
Dec 11, 2024 3.0400 3.0400 3.0400 3.0400 3.0400 -
Dec 10, 2024 3.3400 3.3400 3.3400 3.3400 3.3400 -
Dec 9, 2024 3.2800 3.2800 3.2800 3.2800 3.2800 -
Dec 6, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 -
Dec 5, 2024 3.1800 3.1800 3.1800 3.1800 3.1800 -
Dec 4, 2024 3.3400 3.3400 3.3400 3.3400 3.3400 -
Dec 3, 2024 3.2000 3.2000 3.2000 3.2000 3.2000 -
Dec 2, 2024 3.0600 3.0600 3.0600 3.0600 3.0600 -
Nov 29, 2024 2.9800 3.4800 2.9800 3.4800 3.4800 60
Nov 28, 2024 2.9400 3.0800 2.9400 3.0800 3.0800 -
Nov 27, 2024 3.0800 3.0800 2.9800 2.9800 2.9800 -
Nov 26, 2024 3.0800 3.0800 3.0800 3.0800 3.0800 -
Nov 25, 2024 3.1200 3.1200 3.1200 3.1200 3.1200 -
Nov 22, 2024 2.8800 3.2200 2.8800 3.2200 3.2200 5,000
Nov 21, 2024 2.7200 2.9000 2.7200 2.9000 2.9000 -
Nov 20, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 -
Nov 19, 2024 2.8800 2.8800 2.7200 2.7200 2.7200 -
Nov 18, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 -
Nov 15, 2024 2.9000 2.9000 2.8400 2.8400 2.8400 -
Nov 14, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 800
Nov 13, 2024 2.6200 2.7600 2.6200 2.7600 2.7600 -
Nov 12, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Nov 11, 2024 2.5400 2.5400 2.5400 2.5400 2.5400 -
Nov 8, 2024 2.3200 2.3200 2.3200 2.3200 2.3200 -
Nov 7, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
Nov 6, 2024 2.4000 2.4000 2.3000 2.3000 2.3000 -
Nov 5, 2024 2.3200 2.3200 2.2600 2.2600 2.2600 -
Nov 4, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Nov 1, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 31, 2024 2.5400 2.5400 2.5000 2.5000 2.5000 -
Oct 30, 2024 2.5800 2.5800 2.4600 2.4600 2.4600 -
Oct 29, 2024 2.3400 2.5800 2.3400 2.5800 2.5800 6,000
Oct 28, 2024 2.5800 2.5800 2.2400 2.2400 2.2400 -
Oct 25, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Oct 24, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Oct 23, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Oct 22, 2024 2.4800 2.4800 2.3000 2.3000 2.3000 -
Oct 21, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Oct 18, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 -
Oct 17, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 -
Oct 16, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Oct 15, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 14, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Oct 11, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Oct 10, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 -
Oct 9, 2024 2.8400 2.8400 2.7400 2.7400 2.7400 -
Oct 8, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 -
Oct 7, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Oct 4, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Oct 3, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 -
Oct 2, 2024 2.8200 2.8200 2.7400 2.7400 2.7400 -
Oct 1, 2024 3.0800 3.4000 3.0800 3.4000 3.4000 1
Sep 30, 2024 2.8600 3.3200 2.8000 2.9400 2.9400 2,217
Sep 27, 2024 2.8400 2.8400 2.8200 2.8200 2.8200 1,778
Sep 26, 2024 2.8600 3.3000 2.8600 3.3000 3.3000 10
Sep 25, 2024 2.8200 2.8200 2.8200 2.8200 2.8200 -
Sep 24, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 -
Sep 23, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Sep 20, 2024 2.8800 3.3200 2.8800 3.3200 3.3200 124
Sep 19, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Sep 18, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Sep 17, 2024 2.8000 2.8200 2.8000 2.8200 2.8200 410
Sep 16, 2024 2.7200 2.7600 2.7200 2.7600 2.7600 150
Sep 13, 2024 2.8200 2.8200 2.8200 2.8200 2.8200 -
Sep 12, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 -
Sep 11, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 -
Sep 10, 2024 2.9200 2.9200 2.7800 2.7800 2.7800 -
Sep 9, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Sep 6, 2024 2.8400 2.8400 2.7400 2.7400 2.7400 -
Sep 5, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 -
Sep 4, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 -
Sep 3, 2024 2.9000 3.3000 2.9000 3.3000 3.3000 94
Sep 2, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 -
Aug 30, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 -
Aug 29, 2024 2.9600 2.9600 2.8800 2.8800 2.8800 -
Aug 28, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 -
Aug 27, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 -
Aug 26, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 -
Aug 23, 2024 3.0800 3.0800 3.0800 3.0800 3.0800 -
Aug 22, 2024 3.0800 3.0800 3.0800 3.0800 3.0800 -
Aug 21, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
Aug 20, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 -
Aug 19, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Aug 16, 2024 3.0400 3.0400 3.0400 3.0400 3.0400 -
Aug 15, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Aug 14, 2024 2.8400 2.8400 2.8000 2.8000 2.8000 -
Aug 13, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 -
Aug 12, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 -
Aug 9, 2024 2.9200 3.0800 2.9200 3.0800 3.0800 50
Aug 8, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Aug 7, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 -
Aug 6, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
Aug 5, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Aug 2, 2024 3.3400 3.3400 3.3400 3.3400 3.3400 -
Aug 1, 2024 3.0800 3.0800 3.0800 3.0800 3.0800 -
Jul 31, 2024 3.3200 3.3200 3.3200 3.3200 3.3200 -
Jul 30, 2024 3.3600 3.3600 3.3600 3.3600 3.3600 -
Jul 29, 2024 3.4000 3.4000 3.4000 3.4000 3.4000 -
Jul 26, 2024 3.4400 3.4400 3.4400 3.4400 3.4400 -
Jul 25, 2024 3.6600 3.6600 3.6600 3.6600 3.6600 -
Jul 24, 2024 3.6000 3.6000 3.6000 3.6000 3.6000 -
Jul 23, 2024 3.6600 3.6600 3.6600 3.6600 3.6600 -
Jul 22, 2024 3.6400 3.6400 3.5200 3.5200 3.5200 -
Jul 19, 2024 3.5600 3.5600 3.5000 3.5000 3.5000 -
Jul 18, 2024 3.5400 3.5400 3.5400 3.5400 3.5400 -
Jul 17, 2024 3.5600 3.5600 3.5600 3.5600 3.5600 -
Jul 16, 2024 3.5000 3.5000 3.5000 3.5000 3.5000 -
Jul 15, 2024 3.4800 3.4800 3.4800 3.4800 3.4800 -
Jul 12, 2024 3.4800 3.4800 3.4000 3.4000 3.4000 -
Jul 11, 2024 3.4400 3.4400 3.4000 3.4000 3.4000 -
Jul 10, 2024 3.4600 3.4600 3.4600 3.4600 3.4600 -
Jul 9, 2024 3.7800 3.7800 3.4600 3.4600 3.4600 -
Jul 8, 2024 3.5800 3.5800 3.5800 3.5800 3.5800 -
Jul 5, 2024 3.5000 3.5000 3.5000 3.5000 3.5000 -
Jul 4, 2024 3.4600 3.4600 3.4600 3.4600 3.4600 -
Jul 3, 2024 3.3800 3.3800 3.3800 3.3800 3.3800 -
Jul 2, 2024 3.4200 3.4200 3.4200 3.4200 3.4200 -
Jul 1, 2024 3.4400 3.4400 3.3200 3.3200 3.3200 -
Jun 28, 2024 3.4600 3.4600 3.4600 3.4600 3.4600 -
Jun 27, 2024 3.4000 3.4000 3.4000 3.4000 3.4000 -
Jun 26, 2024 3.4400 3.4400 3.4400 3.4400 3.4400 -
Jun 25, 2024 3.5600 3.5600 3.4000 3.4000 3.4000 139
Jun 24, 2024 3.8600 3.8600 3.5000 3.5000 3.5000 25
Jun 21, 2024 3.4200 3.4200 3.4200 3.4200 3.4200 -
Jun 20, 2024 3.3600 3.3600 3.3600 3.3600 3.3600 -
Jun 19, 2024 3.2400 3.2400 3.2400 3.2400 3.2400 -
Jun 18, 2024 3.2600 3.2600 3.2600 3.2600 3.2600 -
Jun 17, 2024 3.3400 3.3400 3.2400 3.2400 3.2400 -
Jun 14, 2024 3.4800 3.4800 3.4800 3.4800 3.4800 -
Jun 13, 2024 3.5000 3.7600 3.5000 3.7600 3.7600 100
Jun 12, 2024 3.2400 3.7400 3.2400 3.7400 3.7400 400
Jun 11, 2024 3.3000 3.3000 3.3000 3.3000 3.3000 -
Jun 10, 2024 3.7800 3.7800 3.7800 3.7800 3.7800 100
Jun 7, 2024 3.2600 3.2600 3.2600 3.2600 3.2600 -
Jun 6, 2024 3.3400 3.3400 3.3400 3.3400 3.3400 -
Jun 5, 2024 3.4200 3.4200 3.4200 3.4200 3.4200 -
Jun 4, 2024 3.6200 3.6200 3.5200 3.5200 3.5200 340
Jun 3, 2024 3.6800 3.6800 3.6800 3.6800 3.6800 -
May 31, 2024 3.5400 3.5400 3.5400 3.5400 3.5400 -
May 30, 2024 3.6200 3.6200 3.6200 3.6200 3.6200 -
May 29, 2024 3.7600 3.7600 3.7600 3.7600 3.7600 -
May 28, 2024 3.5400 3.5400 3.5400 3.5400 3.5400 -
May 27, 2024 3.5400 3.5400 3.5400 3.5400 3.5400 -
May 24, 2024 3.5600 3.5600 3.5600 3.5600 3.5600 -
May 23, 2024 3.5200 3.5200 3.5200 3.5200 3.5200 -
May 22, 2024 3.6200 3.6200 3.6000 3.6000 3.6000 50
May 21, 2024 3.2200 3.7600 3.2200 3.7600 3.7600 292
May 20, 2024 3.2200 3.7600 3.2200 3.7600 3.7600 374
May 17, 2024 3.2200 3.2200 3.2200 3.2200 3.2200 -
May 16, 2024 3.1400 3.1400 3.1400 3.1400 3.1400 -
May 15, 2024 3.1400 3.1400 3.1400 3.1400 3.1400 -
May 14, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 -
May 13, 2024 3.3000 3.6600 3.2000 3.6600 3.6600 200
May 10, 2024 3.4200 3.4200 3.2200 3.2200 3.2200 -
May 9, 2024 3.3400 3.3400 3.2800 3.2800 3.2800 -
May 8, 2024 3.2800 3.2800 3.2800 3.2800 3.2800 -
May 7, 2024 3.2000 3.2000 3.2000 3.2000 3.2000 -
May 6, 2024 3.2600 3.2600 3.2200 3.2200 3.2200 2,000
May 3, 2024 3.2400 3.2400 3.2400 3.2400 3.2400 -
May 2, 2024 3.2000 3.2000 3.2000 3.2000 3.2000 -
Apr 30, 2024 3.4000 3.8000 3.4000 3.5000 3.5000 7,352
Apr 29, 2024 3.1200 3.1200 3.1200 3.1200 3.1200 -
Apr 26, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 -
Apr 25, 2024 3.3200 3.3200 3.3200 3.3200 3.3200 -
Apr 24, 2024 3.1200 3.1800 3.1200 3.1800 3.1800 -
Apr 23, 2024 3.1800 3.1800 3.1800 3.1800 3.1800 -
Apr 22, 2024 3.2800 3.2800 3.2800 3.2800 3.2800 -
Apr 19, 2024 3.0600 3.3000 3.0600 3.3000 3.3000 -
Apr 18, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Apr 17, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 -
Apr 16, 2024 3.3000 3.3000 3.3000 3.3000 3.3000 -
Apr 15, 2024 3.2800 3.2800 3.2800 3.2800 3.2800 -
Apr 12, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
Apr 11, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 -
Apr 10, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Apr 9, 2024 3.1200 3.1600 3.1200 3.1600 3.1600 400
Apr 8, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 -
Apr 5, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Apr 4, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 -
Apr 3, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 -
Apr 2, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Mar 28, 2024 2.4800 2.4800 2.4400 2.4400 2.4400 -
Mar 27, 2024 2.4600 2.4600 2.4200 2.4200 2.4200 -
Mar 26, 2024 0.1184 Dividend
Mar 26, 2024 2.4200 2.4600 2.4200 2.4600 2.4600 -
Mar 25, 2024 2.5400 2.5400 2.5400 2.5400 2.4216 -
Mar 22, 2024 2.8000 2.8000 2.8000 2.8000 2.6694 1,000
Mar 21, 2024 2.3400 2.3400 2.3400 2.3400 2.2309 -
Mar 20, 2024 2.3000 2.3000 2.3000 2.3000 2.1928 -
Mar 19, 2024 2.1800 2.1800 2.1800 2.1800 2.0783 -
Mar 18, 2024 2.1600 2.1800 2.1600 2.1800 2.0783 -
Mar 15, 2024 2.2200 2.2200 2.2200 2.2200 2.1165 -
Mar 14, 2024 2.2600 2.6200 2.2600 2.5400 2.4216 98
Mar 13, 2024 2.3800 2.3800 2.3800 2.3800 2.2690 -
Mar 12, 2024 2.3400 2.3400 2.3400 2.3400 2.2309 -
Mar 11, 2024 2.3600 2.3600 2.3600 2.3600 2.2500 -
Mar 8, 2024 2.2400 2.2400 2.2400 2.2400 2.1356 -
Mar 7, 2024 2.0400 2.0400 2.0400 2.0400 1.9449 -
Mar 6, 2024 2.1800 2.1800 2.1400 2.1400 2.0402 150
Mar 5, 2024 2.1800 2.2200 2.1800 2.2200 2.1165 3,970
Mar 4, 2024 2.2800 2.2800 2.1400 2.1400 2.0402 -
Mar 1, 2024 2.3400 2.3400 2.3400 2.3400 2.2309 -
Feb 29, 2024 2.3200 2.3200 2.3200 2.3200 2.2118 -
Feb 28, 2024 2.3400 2.3400 2.3400 2.3400 2.2309 -
Feb 27, 2024 2.4000 2.6200 2.4000 2.6200 2.4978 399
Feb 26, 2024 2.4400 2.4400 2.3800 2.3800 2.2690 -
Feb 23, 2024 2.4000 2.4000 2.4000 2.4000 2.2881 -
Feb 22, 2024 2.5200 2.5200 2.2600 2.2600 2.1546 -
Feb 21, 2024 2.4400 2.5000 2.4400 2.5000 2.3834 -
Feb 20, 2024 2.2200 2.2200 2.2200 2.2200 2.1165 -
Feb 19, 2024 2.2200 2.2200 2.2200 2.2200 2.1165 -
Feb 16, 2024 2.2200 2.2200 2.2200 2.2200 2.1165 -
Feb 15, 2024 2.2200 2.2600 2.2200 2.2600 2.1546 -
Feb 14, 2024 2.2200 2.2200 2.2200 2.2200 2.1165 -
Feb 13, 2024 2.2200 2.2200 2.2200 2.2200 2.1165 -
Feb 12, 2024 2.2200 2.6000 2.2200 2.6000 2.4788 150
Feb 9, 2024 2.2200 2.2200 2.2200 2.2200 2.1165 -
Feb 8, 2024 2.2200 2.2200 2.2200 2.2200 2.1165 -
Feb 7, 2024 2.2200 2.2200 2.2200 2.2200 2.1165 153
Feb 6, 2024 2.2200 2.4000 2.2200 2.4000 2.2881 600
Feb 5, 2024 2.2200 2.2200 2.2200 2.2200 2.1165 -
Feb 2, 2024 2.2200 2.2200 2.2200 2.2200 2.1165 -
Feb 1, 2024 2.2200 2.2200 2.2200 2.2200 2.1165 -
Jan 31, 2024 2.2200 2.2200 2.2200 2.2200 2.1165 -
Jan 30, 2024 2.2200 2.2200 2.2200 2.2200 2.1165 -
Jan 29, 2024 2.2200 2.2200 2.2200 2.2200 2.1165 -
Jan 26, 2024 2.2000 2.2000 2.2000 2.2000 2.0974 -
Jan 25, 2024 2.1800 2.1800 2.0800 2.0800 1.9830 1,100
Jan 24, 2024 2.2000 2.2000 2.2000 2.2000 2.0974 -
Jan 23, 2024 2.2200 2.2200 2.2200 2.2200 2.1165 -
Jan 22, 2024 2.2200 2.2200 2.2200 2.2200 2.1165 -
Jan 19, 2024 2.2200 2.2200 2.0800 2.0800 1.9830 -
Jan 18, 2024 2.2200 2.6200 2.2200 2.6200 2.4978 50
Jan 17, 2024 2.2400 2.6000 2.2400 2.6000 2.4788 100
Jan 16, 2024 2.5600 2.5600 2.5600 2.5600 2.4406 -
Jan 15, 2024 2.3600 2.3600 2.3600 2.3600 2.2500 -
Jan 12, 2024 2.3600 2.3600 2.3600 2.3600 2.2500 5,000
Jan 11, 2024 2.4000 2.4000 2.4000 2.4000 2.2881 -
Jan 10, 2024 2.3200 2.3600 2.2800 2.2800 2.1737 -

Related Tickers

BFP.MU Banco BBVA Argentina S.A.
21.60
0.00%
 
BDPA.BE Banco BBVA Argentina SA
8.50
-3.41%
 
BFP.F Banco BBVA Argentina S.A.
22.20
+3.74%
 
BWB Bridgewater Bancshares, Inc.
12.56
-4.05%
 
RBI.VI Raiffeisen Bank International AG
19.60
-0.66%
 
EBS.VI Erste Group Bank AG
60.08
+1.01%
 
BBAS3.SA Banco do Brasil S.A.
24.21
-0.25%
 
BBAR Banco BBVA Argentina S.A.
23.42
+4.32%
 
BBD Banco Bradesco S.A.
1.8800
-1.57%
 
NU Nu Holdings Ltd.
10.95
-1.71%