Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Albaraka Türk Katilim Bankasi A.S. (ALBRK.IS)

6.19
-0.11
(-1.75%)
As of 2:43:59 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20256.346.346.196.196.195,894,790
Apr 24, 20256.266.356.156.306.3018,636,647
Apr 22, 20256.416.446.206.316.3113,342,578
Apr 21, 20256.506.566.256.396.3922,393,177
Apr 18, 20256.386.566.296.506.5019,659,560
Apr 17, 20256.386.566.246.346.3433,659,400
Apr 16, 20256.256.416.126.386.3829,706,061
Apr 15, 2025 0.172418 Dividend
Apr 15, 20256.206.396.156.256.2528,902,709
Apr 14, 20256.186.386.086.326.1526,520,934
Apr 11, 20256.016.175.976.135.9623,625,882
Apr 10, 20256.176.175.946.005.8416,707,115
Apr 9, 20255.946.025.885.925.7615,935,008
Apr 8, 20256.046.075.866.015.8520,610,762
Apr 7, 20255.885.995.625.915.7537,511,729
Apr 4, 20256.196.205.955.975.8119,360,511
Apr 3, 20256.176.356.166.196.0210,245,657
Apr 2, 20256.106.245.996.176.0014,886,918
Mar 28, 20256.156.155.956.105.9315,063,454
Mar 27, 20256.416.506.116.145.9722,397,753
Mar 26, 20256.346.456.226.386.2114,880,312
Mar 25, 20256.086.435.956.386.2130,074,874
Mar 24, 20256.106.155.685.945.7842,765,459
Mar 21, 20256.306.325.675.865.7042,600,649
Mar 20, 20256.506.816.206.306.1367,801,162
Mar 19, 20257.007.036.696.696.5138,799,760
Mar 18, 20257.527.527.367.437.2311,368,834
Mar 17, 20257.527.667.487.547.3310,756,394
Mar 14, 20257.507.577.367.507.3011,161,735
Mar 13, 20257.397.567.397.507.3010,000,129
Mar 12, 20257.277.497.267.397.1915,059,496
Mar 11, 20257.557.557.267.277.0711,052,635
Mar 10, 20257.557.647.487.587.3710,143,235
Mar 7, 20257.527.587.397.557.3411,706,841
Mar 6, 20257.257.547.177.527.3125,012,807
Mar 5, 20257.257.297.057.227.0214,055,676
Mar 4, 20257.107.257.057.227.0213,554,807
Mar 3, 20257.007.306.827.106.9132,958,911
Feb 28, 20256.806.816.656.756.5714,843,216
Feb 27, 20256.736.816.726.806.6110,635,309
Feb 26, 20256.696.806.606.736.5514,843,549
Feb 25, 20256.616.696.496.656.4715,200,850
Feb 24, 20256.586.996.506.586.4012,023,294
Feb 21, 20256.726.736.456.526.348,186,602
Feb 20, 20256.596.746.536.726.5415,529,686
Feb 19, 20256.606.706.516.596.4113,718,901
Feb 18, 20256.586.656.536.656.4711,082,833
Feb 17, 20256.806.866.576.586.4013,835,775
Feb 14, 20256.656.756.606.746.5613,011,335
Feb 13, 20256.566.716.546.656.4711,991,112
Feb 12, 20256.596.666.506.566.389,188,648
Feb 11, 20256.616.706.536.616.4313,638,079
Feb 10, 20256.666.796.586.636.4511,162,843
Feb 7, 20256.696.706.366.656.4712,370,011
Feb 6, 20256.866.906.666.686.5014,523,049
Feb 5, 20256.906.926.726.776.5911,292,833
Feb 4, 20256.907.016.756.906.7113,382,830
Feb 3, 20257.147.146.756.846.6518,291,218
Jan 31, 20257.177.277.057.166.967,308,954
Jan 30, 20257.147.287.077.176.975,305,022
Jan 29, 20257.307.357.037.146.9510,143,991
Jan 28, 20257.357.397.107.247.0412,491,103
Jan 27, 20257.527.527.277.357.1513,772,398
Jan 24, 20257.607.697.457.557.3410,033,307
Jan 23, 20257.617.697.457.517.3113,199,055
Jan 22, 20257.437.717.367.617.4017,387,992
Jan 21, 20257.277.527.237.357.1514,200,925
Jan 20, 20257.297.347.187.287.0815,834,031
Jan 17, 20256.997.286.977.287.0821,718,139
Jan 16, 20256.887.066.687.006.8120,756,007
Jan 15, 20256.766.806.666.756.576,825,107
Jan 14, 20256.716.816.686.766.584,977,768
Jan 13, 20256.846.886.666.676.498,987,246
Jan 10, 20256.977.006.836.846.658,091,790
Jan 9, 20256.776.986.776.976.7814,439,110
Jan 8, 20256.756.846.716.756.5711,328,169
Jan 7, 20256.826.846.696.756.578,286,561
Jan 6, 20256.796.846.656.806.6114,540,157
Jan 3, 20256.806.916.686.786.6014,595,728
Jan 2, 20256.446.676.446.636.4517,725,732
Dec 31, 20246.376.506.296.436.258,227,287
Dec 30, 20246.286.426.286.346.1714,015,227
Dec 27, 20246.276.356.226.276.107,787,871
Dec 26, 20246.386.476.236.256.0828,068,998
Dec 25, 20246.306.406.236.386.2122,276,343
Dec 24, 20246.126.206.026.155.9810,620,544
Dec 23, 20246.156.246.046.125.955,095,527
Dec 20, 20246.196.236.086.145.975,230,518
Dec 19, 20246.366.366.136.176.009,580,380
Dec 18, 20246.376.486.326.376.209,563,359
Dec 17, 20246.336.476.126.346.1720,187,978
Dec 16, 20246.366.556.286.286.1113,420,197
Dec 13, 20246.206.376.156.356.189,896,967
Dec 12, 20246.206.326.126.206.0313,411,998
Dec 11, 20246.256.266.086.145.9710,338,514
Dec 10, 20246.276.356.166.256.0812,858,440
Dec 9, 20246.346.376.206.366.1910,750,381
Dec 6, 20246.406.506.276.316.1421,228,968
Dec 5, 20246.266.295.996.276.109,753,037
Dec 4, 20246.286.296.186.266.098,373,547
Dec 3, 20246.246.376.206.286.1120,412,088
Dec 2, 20246.186.346.156.226.0512,474,567
Nov 29, 20246.146.296.106.216.0412,565,251
Nov 28, 20246.066.196.036.125.9511,025,657
Nov 27, 20246.066.106.016.055.8812,157,228
Nov 26, 20246.076.095.945.985.8210,089,989
Nov 25, 20246.246.286.026.065.8918,535,051
Nov 22, 20246.036.635.736.236.0618,800,979
Nov 21, 20245.846.115.686.035.8724,612,312
Nov 20, 20245.665.735.545.665.518,342,268
Nov 19, 20245.735.765.555.665.516,581,465
Nov 18, 20245.685.785.585.715.5510,237,052
Nov 15, 20245.815.845.625.645.4910,102,075
Nov 14, 20245.855.925.715.805.6410,408,125
Nov 13, 20245.835.925.675.845.6822,472,906
Nov 12, 20245.835.895.735.835.679,848,194
Nov 11, 20245.655.935.565.835.6715,996,040
Nov 8, 20245.255.705.215.645.4921,742,105
Nov 7, 20245.165.255.125.255.117,875,329
Nov 6, 20245.035.184.995.165.0219,910,663
Nov 5, 20245.065.084.924.994.8513,808,482
Nov 4, 20245.305.304.975.054.919,400,162
Nov 1, 20245.275.335.225.305.169,373,925
Oct 31, 20245.325.325.205.265.126,738,995
Oct 30, 20245.325.415.215.335.1825,489,311
Oct 28, 20245.365.365.165.325.176,438,472
Oct 25, 20245.415.435.145.365.2111,148,245
Oct 24, 20245.365.475.335.395.249,564,870
Oct 23, 20245.355.455.295.355.2012,493,794
Oct 22, 20245.175.445.175.345.1916,539,863
Oct 21, 20245.305.325.165.165.029,326,168
Oct 18, 20245.575.575.275.275.136,897,922
Oct 17, 20245.375.575.375.485.339,305,229
Oct 16, 20245.255.425.225.375.227,384,711
Oct 15, 20245.195.275.105.255.1116,247,149
Oct 14, 20245.395.395.135.134.9919,188,190
Oct 11, 20245.495.525.275.405.2513,857,469
Oct 10, 20245.535.555.415.495.344,560,226
Oct 9, 20245.515.545.335.535.3810,747,353
Oct 8, 20245.485.595.395.515.367,855,342
Oct 7, 20245.605.605.355.485.3315,404,530
Oct 4, 20245.525.595.335.585.4317,002,257
Oct 3, 20245.705.755.495.515.3614,853,634
Oct 2, 20245.945.945.635.705.549,016,588
Oct 1, 20246.186.255.815.955.7913,137,283
Sep 30, 20246.186.226.096.186.014,404,217
Sep 27, 20246.216.236.126.186.014,769,959
Sep 26, 20246.286.346.206.216.047,995,119
Sep 25, 20246.366.396.236.276.108,410,972
Sep 24, 20246.396.456.186.366.1921,107,135
Sep 23, 20246.296.376.256.326.1511,995,864
Sep 20, 20246.286.326.206.266.097,193,570
Sep 19, 20246.266.366.186.266.0912,801,973
Sep 18, 20246.176.226.116.196.025,895,506
Sep 17, 20246.106.196.066.165.996,445,776
Sep 16, 20246.216.266.076.115.947,481,088
Sep 13, 20246.026.256.006.206.0312,190,965
Sep 12, 20245.996.055.886.025.8613,217,176
Sep 11, 20246.066.105.825.995.838,316,198
Sep 10, 20246.016.105.996.065.898,233,144
Sep 9, 20246.076.085.966.015.855,366,215
Sep 6, 20246.036.115.956.055.888,761,485
Sep 5, 20246.086.125.976.035.8711,655,232
Sep 4, 20246.006.325.946.075.9024,352,783
Sep 3, 20246.156.226.086.085.9113,896,673
Sep 2, 20245.986.185.986.125.9510,989,004
Aug 29, 20245.915.975.835.975.814,938,078
Aug 28, 20246.106.105.885.915.758,721,013
Aug 27, 20246.036.065.876.065.898,754,724
Aug 26, 20246.036.205.885.985.8212,441,317
Aug 23, 20246.046.145.856.005.8410,333,883
Aug 22, 20245.936.025.906.015.858,336,673
Aug 21, 20245.905.975.835.925.769,928,151
Aug 20, 20246.006.005.835.915.7517,731,349
Aug 19, 20245.645.845.605.815.6517,212,357
Aug 16, 20245.825.835.605.635.4811,217,251
Aug 15, 20245.745.885.705.815.6510,376,671
Aug 14, 20245.745.785.585.735.5722,531,567
Aug 13, 20245.675.725.475.725.5619,484,820
Aug 12, 20245.845.845.565.695.5316,314,340
Aug 9, 20246.036.065.795.795.6314,041,692
Aug 8, 20246.026.055.866.045.8821,120,780
Aug 7, 20245.966.075.935.985.8215,742,340
Aug 6, 20246.226.225.836.005.8423,426,293
Aug 5, 20246.056.245.886.005.8415,039,098
Aug 2, 20246.496.496.156.296.1228,624,196
Aug 1, 20246.306.536.286.496.3114,149,171
Jul 31, 20246.256.336.166.276.107,786,749
Jul 30, 20246.216.336.216.276.106,813,474
Jul 29, 20246.246.336.186.216.0413,437,656
Jul 26, 20246.296.316.166.246.0715,267,640
Jul 25, 20246.506.516.256.276.1024,687,549
Jul 24, 20246.656.716.406.516.3329,889,511
Jul 23, 20246.476.746.366.636.4522,782,308
Jul 22, 20246.626.726.456.476.2915,893,962
Jul 19, 20246.666.686.476.566.3810,840,575
Jul 18, 20246.456.716.446.606.4224,293,288
Jul 17, 20246.326.496.226.466.2819,141,802
Jul 16, 20246.276.496.176.326.1519,252,337
Jul 12, 20246.346.346.126.276.1018,535,872
Jul 11, 20246.216.386.206.356.1842,841,919
Jul 10, 20245.846.105.756.085.9135,961,981
Jul 9, 20245.695.885.615.825.6647,924,161
Jul 8, 20245.625.705.595.655.5023,183,342
Jul 5, 20245.605.665.505.595.4416,036,865
Jul 4, 20245.415.645.315.565.4119,211,005
Jul 3, 20245.325.445.255.415.2613,673,556
Jul 2, 20245.265.315.145.285.1414,430,165
Jul 1, 20245.555.575.195.255.1125,409,961
Jun 28, 20245.655.835.415.525.3755,612,803
Jun 27, 20245.515.615.435.555.4019,379,831
Jun 26, 20245.735.795.515.515.3620,450,421
Jun 25, 20245.905.945.705.715.5522,881,847
Jun 24, 20245.956.015.785.895.7318,583,081
Jun 21, 20245.705.955.665.955.7926,279,452
Jun 20, 20245.605.855.605.705.5431,325,488
Jun 14, 20245.575.845.525.555.4030,844,850
Jun 13, 20245.505.675.505.545.3920,987,793
Jun 12, 20245.295.485.275.455.3015,904,198
Jun 11, 20245.205.365.165.295.1516,009,629
Jun 10, 20245.425.435.195.235.0912,737,330
Jun 7, 20245.515.535.245.425.2717,781,307
Jun 6, 20245.655.665.485.505.3523,343,502
Jun 5, 20246.076.075.505.625.4730,094,298
Jun 4, 20245.916.005.815.825.6620,860,354
Jun 3, 20246.026.195.725.985.8232,136,550
May 31, 20246.196.325.955.995.8327,379,717
May 30, 20246.356.436.066.196.0234,880,139
May 29, 20246.486.576.216.376.2028,612,716
May 28, 20246.446.526.306.506.3233,670,729
May 27, 20246.226.406.176.406.2320,762,855
May 24, 20246.196.296.066.216.0423,015,237
May 23, 20246.136.476.046.196.0246,490,369
May 22, 20245.966.265.736.135.9645,102,266
May 21, 20245.646.155.645.965.80102,906,664
May 20, 20245.305.605.235.605.4548,148,458
May 17, 20245.205.375.205.305.1632,933,657
May 16, 20245.155.305.115.205.0622,554,158
May 15, 20245.035.265.015.165.0221,931,778
May 14, 20244.855.114.855.094.9534,924,260
May 13, 20245.015.044.844.844.7127,057,843
May 10, 20244.975.124.955.014.8728,597,391
May 9, 20244.945.034.894.954.8130,360,494
May 8, 20244.985.044.934.934.8037,479,919
May 7, 20245.145.144.834.984.8467,042,480
May 6, 20245.125.194.975.094.9530,902,237
May 3, 20245.025.165.025.104.9624,879,864
May 2, 20245.045.064.915.024.8821,316,449
Apr 30, 20245.045.144.955.014.8730,939,807
Apr 29, 20244.735.104.715.044.9068,252,503
Apr 26, 20244.644.754.614.694.5639,618,590
Apr 25, 20244.804.814.614.614.4825,867,155