Dark

AKBTY
AKBANK T/A/S S/ADR
stock OTC ADR

EOD

May 14, 2025

2.70USD-1.460%(-0.04)22,705

Pre-market

Dec 31, 1969

0.00USD-100.000%(-2.74)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	2.6300	2.7000	2.6000	2.7000	-1.460%	22,705	0.000%
2025-05-13	2.7400	2.8500	2.6300	2.7400	-3.860%	41,162	-1.460%
2025-05-12	2.8500	2.8500	2.6500	2.8500	+8.159%	27,804	-5.263%
2025-05-09	2.6900	2.7100	2.5500	2.6350	+4.563%	9,682	+2.467%
2025-05-08	2.5100	2.7200	2.5100	2.5200	-2.515%	13,480	+7.143%
2025-05-07	2.7300	2.7300	2.5150	2.5850	+2.579%	8,814	+4.449%
2025-05-06	2.6550	2.6550	2.5200	2.5200	-6.320%	67,732	+7.143%
2025-05-05	2.5100	2.7000	2.5100	2.6900	+2.281%	62,828	+0.372%
2025-05-02	2.6000	2.6700	2.5100	2.6300	+2.935%	12,479	+2.662%
2025-05-01	2.5955	2.6892	2.5550	2.5550	-3.220%	9,486	+5.675%
2025-04-30	2.5200	2.6400	2.4684	2.6400	+5.600%	51,629	+2.273%
2025-04-29	2.6000	2.6900	2.5000	2.5000	-3.846%	11,621	+8.000%
2025-04-28	2.6650	2.8400	2.5800	2.6000	+1.961%	34,823	+3.846%
2025-04-25	2.8500	2.8500	2.5500	2.5500	-6.250%	5,497	+5.882%
2025-04-24	2.6950	2.7900	2.6100	2.7200	+6.625%	12,323	-0.735%
2025-04-23	2.7600	2.7600	2.5500	2.5510	-3.004%	23,794	+5.841%
2025-04-22	2.7000	2.7000	2.5500	2.6300	+6.263%	5,951	+2.662%
2025-04-21	2.7300	2.7600	2.4500	2.4750	-0.602%	201,929	+9.091%
2025-04-17	2.5850	2.6700	2.4900	2.4900	-6.742%	9,438	+8.434%
2025-04-16	2.8500	2.8500	2.5100	2.6700	-4.643%	19,789	+1.124%
2025-04-15	2.6800	2.8000	2.5700	2.8000	+8.527%	10,147	-3.571%
2025-04-14	2.5450	2.6600	2.4900	2.5800	-1.774%	216,137	+4.651%
2025-04-11	2.5850	2.6600	2.5100	2.6266	+2.004%	37,398	+2.794%
2025-04-10	2.7000	2.7000	2.5000	2.5750	-7.374%	17,284	+4.854%
2025-04-09	2.6900	2.8200	2.5100	2.7800	+5.703%	44,201	-2.878%
2025-04-08	2.7700	2.7700	2.6300	2.6300	-9.622%	13,880	+2.662%
2025-04-07	2.5500	2.9500	2.5500	2.9100	+13.230%	29,362	-7.216%
2025-04-04	2.8500	2.8500	2.5500	2.5700	-6.033%	97,100	+5.058%
2025-04-03	2.8550	2.9700	2.6800	2.7350	-1.264%	20,093	-1.280%
2025-04-02	2.6600	2.8500	2.6600	2.7700	-2.034%	123,933	-2.527%
2025-04-01	2.7950	2.8500	2.7500	2.8275	-6.063%	26,033	-4.509%
2025-03-31	2.7875	3.0100	2.6500	3.0100	+2.034%	30,096	-10.299%
2025-03-28	2.8600	2.9500	2.7500	2.9500	+4.610%	14,845	-8.475%
2025-03-27	2.9400	3.0200	2.7910	2.8200	-4.730%	122,406	-4.255%
2025-03-26	3.0000	3.0500	2.9300	2.9600	+1.024%	395,165	-8.784%
2025-03-25	2.9800	3.1500	2.8600	2.9300	+1.384%	74,782	-7.850%
2025-03-24	2.8500	2.9800	2.7900	2.8900	+1.404%	36,538	-6.574%
2025-03-21	3.0500	3.0500	2.7200	2.8500	-8.946%	101,489	-5.263%
2025-03-20	3.3000	3.3500	3.1200	3.1300	-11.582%	27,290	-13.738%
2025-03-19	3.6500	3.6500	3.2000	3.5400	-16.114%	235,990	-23.729%
2025-03-18	4.0500	4.2200	4.0324	4.2200	+5.237%	8,623	-36.019%
2025-03-17	4.2000	4.2500	3.9700	4.0100	-3.257%	9,316	-32.668%
2025-03-14	4.1450	4.1450	3.9400	4.1450	-0.361%	6,163	-34.861%
2025-03-13	4.1800	4.1850	4.0500	4.1600	+2.211%	9,416	-35.096%
2025-03-12	4.1150	4.1600	3.9700	4.0700	+1.623%	10,866	-33.661%
2025-03-11	4.0000	4.1700	3.9500	4.0050	+3.488%	15,370	-32.584%
2025-03-10	4.1575	4.1575	3.7200	3.8700	-6.068%	13,542	-30.233%
2025-03-07	4.0350	4.2400	3.9100	4.1200	+0.980%	9,837	-34.466%
2025-03-06	4.0000	4.1000	4.0000	4.0800	-2.625%	73,392	-33.824%
2025-03-05	4.0205	4.1900	4.0000	4.1900	+3.202%	42,402	-35.561%
2025-03-04	4.0100	4.0600	3.8900	4.0600	+2.010%	62,379	-33.498%
2025-03-03	4.0000	4.0000	3.9000	3.9800	+7.859%	503,333	-32.161%
2025-02-28	3.7075	3.7600	3.6000	3.6900	+1.096%	78,228	-26.829%
2025-02-27	3.6750	3.7150	3.6500	3.6500	-0.273%	4,579	-26.027%
2025-02-26	3.6800	3.6800	3.6100	3.6600	+1.245%	8,361	-26.230%
2025-02-25	3.5500	3.6250	3.5500	3.6150	+5.087%	3,581	-25.311%
2025-02-24	3.4500	3.6420	3.4400	3.4400	+0.880%	21,697	-21.512%
2025-02-21	3.5500	3.6300	3.4100	3.4100	-6.112%	3,259	-20.821%
2025-02-20	3.5500	3.6750	3.5300	3.6320	+4.368%	3,834	-25.661%
2025-02-19	3.5500	3.7000	3.4300	3.4800	-3.333%	5,517	-22.414%
2025-02-18	3.3600	3.6000	3.3600	3.6000	+2.975%	7,843	-25.000%
2025-02-14	3.7100	3.7100	3.4900	3.4960	-1.103%	5,490	-22.769%
2025-02-13	3.5215	3.6700	3.5080	3.5350	-1.806%	1,526	-23.621%
2025-02-12	3.4500	3.6000	3.4500	3.6000	+3.300%	1,697	-25.000%
2025-02-11	3.5100	3.6450	3.4000	3.4850	+3.720%	4,412	-22.525%
2025-02-10	3.5000	3.5900	3.3600	3.3600	-4.950%	7,900	-19.643%
2025-02-07	3.5350	3.6400	3.3750	3.5350	-3.678%	3,301	-23.621%
2025-02-06	3.4815	3.6700	3.4815	3.6700	+6.997%	9,427	-26.431%
2025-02-05	3.6150	3.6150	3.4300	3.4300	-5.249%	1,052	-21.283%
2025-02-04	3.7400	3.7400	3.5000	3.6200	+1.972%	7,734	-25.414%
2025-02-03	3.5500	3.7000	3.5200	3.5500	+0.852%	4,449	-23.944%
2025-01-31	3.6500	3.8200	3.5200	3.5200	-2.762%	11,178	-23.295%
2025-01-30	3.6650	3.8300	3.6200	3.6200	-5.729%	11,207	-25.414%
2025-01-29	3.5750	3.8400	3.5750	3.8400	+2.400%	11,652	-29.688%
2025-01-28	3.7900	3.7900	3.6600	3.7500	+4.167%	15,957	-28.000%
2025-01-27	3.8900	3.8990	3.5000	3.6000	-5.013%	10,768	-25.000%
2025-01-24	3.7781	3.9100	3.6700	3.7900	-0.655%	13,698	-28.760%
2025-01-23	3.8130	4.0000	3.7300	3.8150	-2.179%	34,390	-29.227%
2025-01-22	3.9000	3.9000	3.7700	3.9000	+0.257%	5,814	-30.769%
2025-01-21	3.8454	3.9000	3.8000	3.8900	+6.284%	24,188	-30.591%
2025-01-17	3.7550	3.7550	3.6400	3.6600	+0.688%	11,274	-26.230%
2025-01-16	3.4500	3.6600	3.4500	3.6350	+0.972%	23,476	-25.722%
2025-01-15	3.6075	3.7200	3.4700	3.6000	+2.857%	5,790	-25.000%
2025-01-14	3.5900	3.6900	3.5000	3.5000	-4.971%	6,995	-22.857%
2025-01-13	3.5700	3.6900	3.4500	3.6831	-0.618%	9,700	-26.692%
2025-01-10	3.7300	3.7300	3.7060	3.7060	+1.534%	4,141	-27.145%
2025-01-08	3.5400	3.7500	3.4200	3.6500	-3.947%	8,858	-26.027%
2025-01-07	3.7250	3.8000	3.6500	3.8000	-2.314%	10,193	-28.947%
2025-01-06	3.7200	3.8900	3.6100	3.8900	+2.910%	15,132	-30.591%
2025-01-03	3.6700	3.7800	3.6700	3.7800	+3.562%	8,230	-28.571%
2025-01-02	3.6200	3.7800	3.6200	3.6500	-2.406%	32,029	-26.027%
2024-12-31	3.6280	3.8200	3.6200	3.7400	+0.268%	9,444	-27.807%
2024-12-30	3.6500	3.7300	3.5100	3.7300	+0.936%	36,361	-27.614%
2024-12-27	3.6800	3.7500	3.6785	3.6954	+1.105%	14,356	-26.936%
2024-12-26	3.6635	3.6800	3.6300	3.6550	+2.958%	27,955	-26.129%
2024-12-24	3.5500	3.5500	3.3325	3.5500	+5.341%	15,833	-23.944%
2024-12-23	3.4500	3.5300	3.3000	3.3700	-6.128%	41,790	-19.881%
2024-12-20	3.3200	3.5900	3.3200	3.5900	+2.630%	9,290	-24.791%
2024-12-19	3.4700	3.5650	3.4700	3.4980	-0.625%	40,351	-22.813%
2024-12-18	3.5495	3.6100	3.5000	3.5200	-4.087%	6,725	-23.295%
2024-12-17	3.6200	3.7300	3.3400	3.6700	+4.261%	17,269	-26.431%
2024-12-16	3.4500	3.6525	3.4500	3.5200	-0.565%	26,114	-23.295%
2024-12-13	3.5950	3.6900	3.5200	3.5400	-4.324%	23,224	-23.729%
2024-12-12	3.6800	3.7000	3.6500	3.7000	+1.370%	4,226	-27.027%
2024-12-11	3.5820	3.7800	3.5500	3.6500	-1.750%	11,446	-26.027%
2024-12-10	3.7000	3.7900	3.6100	3.7150	-0.668%	10,173	-27.322%
2024-12-09	3.7500	3.7500	3.7000	3.7400	+1.081%	42,328	-27.807%
2024-12-06	3.7300	3.7500	3.6500	3.7000	+2.778%	29,490	-27.027%
2024-12-05	3.5500	3.7000	3.5500	3.6000	+1.408%	20,885	-25.000%
2024-12-04	3.6100	3.6100	3.5460	3.5500	-0.976%	45,968	-23.944%
2024-12-03	3.6000	3.6600	3.5850	3.5850	+2.282%	43,835	-24.686%
2024-12-02	3.5000	3.6000	3.4000	3.5050	+1.301%	19,412	-22.967%
2024-11-29	3.4500	3.4900	3.4500	3.4600	+2.671%	20,258	-21.965%
2024-11-27	3.3500	3.4300	3.3200	3.3700	-1.462%	7,470	-19.881%
2024-11-26	3.4150	3.4300	3.4000	3.4200	0.000%	48,462	-21.053%
2024-11-25	3.5400	3.5400	3.3900	3.4200	-1.013%	9,533	-21.053%
2024-11-22	3.4220	3.5000	3.4220	3.4550	+5.335%	36,912	-21.852%
2024-11-21	3.3300	3.3300	3.2100	3.2800	+6.840%	38,453	-17.683%
2024-11-20	3.1700	3.1700	3.0400	3.0700	-3.459%	20,603	-12.052%
2024-11-19	3.1500	3.3000	3.1500	3.1800	-1.242%	4,544	-15.094%
2024-11-18	3.0500	3.2900	3.0500	3.2200	-3.564%	36,299	-16.149%
2024-11-15	3.2250	3.3390	3.1050	3.3390	+6.677%	28,632	-19.137%
2024-11-14	3.1130	3.4000	3.0600	3.1300	-0.635%	38,739	-13.738%
2024-11-13	3.0000	3.1500	3.0000	3.1500	+1.613%	20,934	-14.286%
2024-11-12	3.0935	3.2300	2.9503	3.1000	+2.649%	13,358	-12.903%
2024-11-11	3.0800	3.1000	3.0120	3.0200	+4.282%	15,951	-10.596%
2024-11-08	2.8000	2.9500	2.7600	2.8960	+1.614%	73,201	-6.768%
2024-11-07	2.9600	2.9600	2.7270	2.8500	+1.064%	11,378	-5.263%
2024-11-06	2.9750	3.0000	2.8200	2.8200	+4.891%	8,503	-4.255%
2024-11-05	2.5500	2.8900	2.5500	2.6885	-3.982%	22,936	+0.428%
2024-11-04	2.8000	2.9000	2.6700	2.8000	-9.385%	20,885	-3.571%
2024-11-01	2.9800	3.0900	2.9000	3.0900	+3.552%	25,470	-12.621%
2024-10-31	3.0400	3.1100	2.8500	2.9840	+4.702%	9,055	-9.517%
2024-10-30	3.1100	3.1100	2.8300	2.8500	-8.654%	8,980	-5.263%
2024-10-29	2.8200	3.1200	2.8200	3.1200	-1.887%	107,424	-13.462%
2024-10-28	3.0100	3.1800	2.9350	3.1800	+5.718%	11,870	-15.094%
2024-10-25	2.7900	3.0440	2.7600	3.0080	+1.966%	17,973	-10.239%
2024-10-24	2.8800	3.0200	2.8800	2.9500	-3.279%	7,386	-8.475%
2024-10-23	2.7500	3.0500	2.6500	3.0500	+4.883%	33,955	-11.475%
2024-10-22	2.8000	3.0400	2.8000	2.9080	+0.276%	3,684	-7.153%
2024-10-21	3.0000	3.0000	2.8500	2.9000	-3.974%	28,964	-6.897%
2024-10-18	3.0500	3.0500	2.9600	3.0200	-4.732%	33,209	-10.596%
2024-10-17	3.1800	3.1800	3.0330	3.1700	+1.278%	311,292	-14.826%
2024-10-16	3.2450	3.2450	3.0768	3.1300	-2.689%	17,006	-13.738%
2024-10-15	3.1805	3.2735	3.1500	3.2165	+4.772%	12,140	-16.058%
2024-10-14	3.2000	3.3100	3.0700	3.0700	-4.968%	16,958	-12.052%
2024-10-11	3.2150	3.3013	3.1800	3.2305	+2.556%	15,066	-16.422%
2024-10-10	3.0500	3.3210	3.0500	3.1500	+0.962%	8,755	-14.286%
2024-10-09	3.3300	3.4000	3.1200	3.1200	-1.266%	9,663	-13.462%
2024-10-08	3.2000	3.3000	3.1200	3.1600	-2.769%	8,441	-14.557%
2024-10-07	3.4500	3.4500	3.2350	3.2500	+2.201%	21,675	-16.923%
2024-10-04	2.9500	3.1800	2.9500	3.1800	+5.648%	7,431	-15.094%
2024-10-03	3.1000	3.1000	2.9300	3.0100	-3.557%	15,556	-10.299%
2024-10-02	3.2500	3.3050	3.1100	3.1210	-6.318%	42,130	-13.489%
2024-10-01	3.7000	3.7000	3.2800	3.3315	-7.343%	30,133	-18.955%
2024-09-30	3.5600	3.7000	3.5600	3.5955	-0.814%	13,155	-24.906%
2024-09-27	3.5500	3.6600	3.5500	3.6250	-0.685%	314,208	-25.517%
2024-09-26	3.6850	3.7450	3.5600	3.6500	-0.273%	38,089	-26.027%
2024-09-25	3.6400	3.7200	3.6300	3.6600	+0.274%	73,527	-26.230%
2024-09-24	3.5700	3.6900	3.5700	3.6500	+2.241%	15,801	-26.027%
2024-09-23	3.7100	3.7100	3.5400	3.5700	+0.847%	18,591	-24.370%
2024-09-20	3.7000	3.7000	3.4300	3.5400	+0.283%	7,905	-23.729%
2024-09-19	3.5150	3.5500	3.5100	3.5300	+6.970%	35,249	-23.513%
2024-09-18	3.4000	3.4500	3.3000	3.3000	-3.084%	235,864	-18.182%
2024-09-17	3.4050	3.4900	3.4050	3.4050	+3.182%	6,324	-20.705%
2024-09-16	3.4140	3.4140	3.2600	3.3000	-5.714%	346,366	-18.182%
2024-09-13	3.2700	3.5000	3.2700	3.5000	+0.865%	7,960	-22.857%
2024-09-12	3.4300	3.4700	3.3500	3.4700	+6.279%	17,279	-22.190%
2024-09-11	3.3700	3.4000	3.2200	3.2650	-3.259%	3,069	-17.305%
2024-09-10	3.4500	3.4500	3.2817	3.3750	-3.433%	7,963	-20.000%
2024-09-09	3.5700	3.5800	3.4610	3.4950	-5.541%	6,618	-22.747%
2024-09-06	3.7500	3.7800	3.5460	3.7000	+3.641%	4,272	-27.027%
2024-09-05	3.6900	3.6900	3.5700	3.5700	+3.179%	124,317	-24.370%
2024-09-04	3.7400	3.7400	3.4600	3.4600	-2.945%	50,954	-21.965%
2024-09-03	3.5900	3.6105	3.4700	3.5650	+2.738%	28,379	-24.264%
2024-08-30	3.4600	3.5800	3.3424	3.4700	+2.164%	14,831	-22.190%
2024-08-29	3.4500	3.5100	3.3318	3.3965	-0.103%	1,825	-20.506%
2024-08-28	3.3950	3.4000	3.3509	3.4000	-0.293%	8,036	-20.588%
2024-08-27	3.5700	3.5700	3.3908	3.4100	+0.259%	14,834	-20.821%
2024-08-26	3.5000	3.5188	3.4012	3.4012	-1.841%	9,869	-20.616%
2024-08-23	3.3550	3.4650	3.3424	3.4650	-2.532%	2,262	-22.078%
2024-08-22	3.6500	3.6500	3.4700	3.5550	+0.141%	6,650	-24.051%
2024-08-21	3.6140	3.6140	3.5450	3.5500	+0.141%	3,032	-23.944%
2024-08-20	3.5460	3.6000	3.4525	3.5450	+1.170%	1,292	-23.836%
2024-08-19	3.4900	3.6050	3.4612	3.5040	+2.696%	7,078	-22.945%
2024-08-16	3.4450	3.4450	3.3500	3.4120	-0.088%	8,140	-20.868%
2024-08-15	3.4100	3.4300	3.4000	3.4150	+0.147%	17,450	-20.937%
2024-08-14	3.2700	3.4100	3.2700	3.4100	+3.647%	2,271	-20.821%
2024-08-13	3.1600	3.4088	3.1600	3.2900	+0.920%	21,433	-17.933%
2024-08-12	3.1700	3.3500	3.1619	3.2600	+2.677%	20,478	-17.178%
2024-08-09	3.1000	3.3500	3.1000	3.1750	-6.342%	30,225	-14.961%
2024-08-08	3.3150	3.3900	3.3000	3.3900	-1.739%	57,957	-20.354%
2024-08-07	3.3300	3.4500	3.3100	3.4500	-0.289%	30,968	-21.739%
2024-08-06	3.2800	3.4600	3.2800	3.4600	+1.915%	31,967	-21.965%
2024-08-05	3.3300	3.5500	3.3300	3.3950	-8.119%	37,330	-20.471%
2024-08-02	3.7900	3.7900	3.5900	3.6950	-2.763%	11,892	-26.928%
2024-08-01	3.9200	3.9300	3.8000	3.8000	+2.013%	12,092	-28.947%
2024-07-31	3.6500	3.7700	3.6500	3.7250	-0.949%	30,156	-27.517%
2024-07-30	3.8150	3.8193	3.7409	3.7607	-4.792%	9,939	-28.205%
2024-07-29	4.2400	4.2400	3.8200	3.9500	-7.059%	18,622	-31.646%
2024-07-26	4.0720	4.2500	4.0680	4.2500	+5.459%	5,154	-36.471%
2024-07-25	4.0000	4.1000	3.9600	4.0300	-4.276%	9,760	-33.002%
2024-07-24	4.2400	4.2400	4.0500	4.2100	-0.941%	5,142	-35.867%
2024-07-23	4.3900	4.3900	4.1600	4.2500	+0.236%	23,979	-36.471%
2024-07-22	4.2000	4.4600	4.2000	4.2400	+2.292%	12,653	-36.321%
2024-07-19	4.1100	4.1825	4.1000	4.1450	+0.852%	26,372	-34.861%
2024-07-18	4.1260	4.1260	4.1100	4.1100	-0.364%	4,573	-34.307%
2024-07-17	4.0000	4.2000	4.0000	4.1250	-1.755%	3,848	-34.545%
2024-07-16	4.1150	4.2000	4.0515	4.1987	+0.019%	50,647	-35.694%
2024-07-15	4.2000	4.2000	3.9822	4.1979	+3.193%	5,277	-35.682%
2024-07-12	3.9600	4.1900	3.9600	4.0680	-0.780%	2,553	-33.628%
2024-07-11	4.0200	4.1100	4.0000	4.1000	+2.500%	28,193	-34.146%
2024-07-10	3.9580	4.0000	3.9100	4.0000	-0.744%	6,052	-32.500%
2024-07-09	4.1000	4.1000	4.0001	4.0300	-3.357%	10,707	-33.002%
2024-07-08	4.1900	4.1995	4.1300	4.1700	-0.477%	9,553	-35.252%
2024-07-05	4.1000	4.1900	4.0700	4.1900	+1.946%	5,724	-35.561%
2024-07-03	4.1900	4.1900	4.0000	4.1100	+5.385%	52,196	-34.307%
2024-07-02	3.9000	4.0500	3.8025	3.9000	+3.945%	5,882	-30.769%
2024-07-01	3.8450	3.8450	3.7421	3.7520	-3.299%	6,662	-28.038%
2024-06-28	4.0550	4.1700	3.8730	3.8800	-4.902%	7,140	-30.412%
2024-06-27	4.0800	4.0900	4.0320	4.0800	+5.426%	11,111	-33.824%
2024-06-26	3.9350	4.0500	3.8700	3.8700	-4.444%	2,813	-30.233%
2024-06-25	4.0600	4.1020	3.8800	4.0500	-1.316%	78,358	-33.333%
2024-06-24	3.9620	4.1100	3.9400	4.1040	+3.116%	21,461	-34.211%
2024-06-21	3.9600	4.0800	3.9200	3.9800	+3.646%	53,594	-32.161%
2024-06-20	3.7500	3.8850	3.7500	3.8400	+4.328%	14,581	-29.688%
2024-06-18	3.7150	3.7490	3.6800	3.6807	-0.117%	11,811	-26.644%
2024-06-17	3.7640	3.8300	3.6510	3.6850	-2.513%	14,260	-26.730%
2024-06-14	3.7800	3.7896	3.7504	3.7800	-2.073%	11,366	-28.571%
2024-06-13	3.8800	3.8800	3.7950	3.8600	-0.771%	80,396	-30.052%
2024-06-12	3.8300	3.8900	3.8300	3.8900	+4.150%	7,871	-30.591%
2024-06-11	3.7700	3.7900	3.6800	3.7350	+1.938%	4,944	-27.711%
2024-06-10	3.6100	3.7000	3.6100	3.6640	-0.435%	7,600	-26.310%
2024-06-07	3.6650	3.6800	3.6300	3.6800	-2.517%	2,594	-26.630%
2024-06-06	3.7300	3.8200	3.7100	3.7750	-1.948%	5,052	-28.477%
2024-06-05	3.8100	3.9000	3.8100	3.8500	-2.778%	5,498	-29.870%
2024-06-04	4.0450	4.0450	3.9000	3.9600	-1.493%	3,252	-31.818%
2024-06-03	4.1550	4.2500	3.9926	4.0200	-4.739%	7,523	-32.836%
2024-05-31	3.9000	4.2300	3.9000	4.2200	+2.977%	98,341	-36.019%
2024-05-30	4.0800	4.0980	3.9700	4.0980	-1.727%	11,355	-34.114%
2024-05-29	4.2500	4.2500	4.0800	4.1700	-1.882%	4,112	-35.252%
2024-05-28	4.2300	4.3000	4.2300	4.2500	+4.039%	63,551	-36.471%
2024-05-24	4.1800	4.1800	4.0800	4.0850	+0.517%	3,534	-33.905%
2024-05-23	4.1000	4.1700	4.0640	4.0640	+0.099%	18,488	-33.563%
2024-05-22	4.1300	4.1300	4.0000	4.0600	-0.976%	7,361	-33.498%
2024-05-21	4.2210	4.2700	4.1000	4.1000	+0.490%	41,975	-34.146%
2024-05-20	3.9300	4.0986	3.9300	4.0800	+4.884%	10,658	-33.824%
2024-05-17	3.8500	3.9000	3.8120	3.8900	+7.310%	43,725	-30.591%
2024-05-16	3.6600	3.6600	3.5513	3.6250	+2.113%	21,170	-25.517%
2024-05-15	3.6250	3.7000	3.5500	3.5500	-5.585%	9,254	-23.944%
2024-05-14	3.5200	3.7600	3.5000	3.7600	+7.123%	22,195	-28.191%
2024-05-13	3.4800	3.5900	3.4110	3.5100	-4.098%	20,462	-23.077%
2024-05-10	3.6750	3.6750	3.6200	3.6600	-3.175%	1,759,363	-26.230%
2024-05-09	3.6500	3.7800	3.5700	3.7800	+2.717%	902,984	-28.571%
2024-05-08	3.7200	3.7200	3.6800	3.6800	-3.665%	1,606	-26.630%
2024-05-07	3.7700	3.8500	3.7200	3.8200	+1.326%	15,989	-29.319%
2024-05-06	3.7675	3.7700	3.6100	3.7700	+3.288%	8,003	-28.382%
2024-05-03	3.6309	3.7300	3.6309	3.6500	-1.351%	1,323	-26.027%
2024-05-02	3.6000	3.7000	3.5000	3.7000	-0.538%	2,336	-27.027%
2024-05-01	3.4600	3.7400	3.4600	3.7200	+0.216%	2,384	-27.419%
2024-04-30	3.8000	3.8000	3.6562	3.7120	+0.924%	10,527	-27.263%
2024-04-29	3.6000	3.7688	3.6000	3.6780	+1.884%	23,739	-26.591%
2024-04-26	3.5000	3.7200	3.5000	3.6100	+2.849%	1,856	-25.208%
2024-04-25	3.3900	3.5900	3.3900	3.5100	-5.645%	3,448	-23.077%
2024-04-24	3.5700	3.7497	3.5000	3.7200	+5.983%	2,780	-27.419%
2024-04-23	3.7400	3.7400	3.5100	3.5100	-3.172%	5,300	-23.077%
2024-04-22	3.6650	3.7000	3.6250	3.6250	-2.027%	16,976	-25.517%
2024-04-19	3.7000	3.7400	3.7000	3.7000	+6.782%	6,073	-27.027%
2024-04-18	3.5500	3.5500	3.3800	3.4650	+1.912%	703,369	-22.078%
2024-04-17	3.3700	3.4800	3.3700	3.4000	+1.493%	268,600	-20.588%
2024-04-16	3.2600	3.4485	3.2600	3.3500	-3.874%	4,908	-19.403%
2024-04-15	3.5100	3.5500	3.4720	3.4850	-0.712%	5,535	-22.525%
2024-04-12	3.4150	3.5100	3.3500	3.5100	+0.587%	2,878	-23.077%
2024-04-11	3.4300	3.4900	3.3920	3.4895	+3.854%	4,482	-22.625%
2024-04-10	3.3600	3.3698	3.3570	3.3600	+0.299%	4,529	-19.643%
2024-04-09	3.4200	3.4392	3.3500	3.3500	-1.180%	3,122	-19.403%
2024-04-08	3.4000	3.4500	3.3900	3.3900	+1.802%	17,883	-20.354%
2024-04-05	3.3800	3.4000	3.2650	3.3300	+2.778%	8,596	-18.919%
2024-04-04	3.1100	3.2400	3.0400	3.2400	+7.971%	1,263,591	-16.667%
2024-04-03	3.0000	3.0008	3.0000	3.0008	-2.254%	1,895	-10.024%
2024-04-02	3.0550	3.0900	3.0550	3.0700	+1.488%	10,330	-12.052%
2024-04-01	3.0620	3.0900	3.0250	3.0250	+3.596%	3,869	-10.744%
2024-03-28	2.8100	2.9200	2.8100	2.9200	+9.363%	41,071	-7.534%
2024-03-27	2.6716	2.8300	2.6700	2.6700	-4.643%	6,244	+1.124%
2024-03-26	2.7450	2.8200	2.7450	2.8000	-5.724%	2,684	-3.571%
2024-03-25	2.9000	3.0800	2.8300	2.9700	+2.768%	65,340	-9.091%
2024-03-22	2.8150	2.8900	2.8150	2.8900	+3.912%	6,690	-6.574%
2024-03-21	2.7812	2.7812	2.7812	2.7812	+4.360%	691	-2.920%
2024-03-20	2.6300	2.7100	2.6300	2.6650	-1.296%	6,843	+1.313%
2024-03-19	2.6000	2.7000	2.6000	2.7000	+6.804%	2,251	0.000%
2024-03-18	2.4890	2.5280	2.4513	2.5280	-0.441%	6,203	+6.804%
2024-03-15	2.4600	2.5392	2.4600	2.5392	-1.961%	3,117	+6.333%
2024-03-14	2.6700	2.6700	2.4500	2.5900	-2.996%	71,774	+4.247%
2024-03-13	2.7400	2.7400	2.6700	2.6700	-4.301%	1,916	+1.124%
2024-03-12	2.6800	2.8700	2.6800	2.7900	+3.333%	45,728	-3.226%
2024-03-11	2.6940	2.7000	2.6940	2.7000	+2.857%	2,076	0.000%
2024-03-08	2.6000	2.7000	2.6000	2.6250	-1.316%	5,453	+2.857%
2024-03-07	2.5900	2.6600	2.5200	2.6600	+8.174%	8,158	+1.504%
2024-03-06	2.4700	2.4700	2.4000	2.4590	-2.498%	48,709	+9.801%
2024-03-05	2.5000	2.5600	2.4700	2.5220	-6.245%	57,904	+7.058%
2024-03-01	2.6000	2.6900	2.5300	2.6900	+2.281%	5,523	+0.372%
2024-02-29	2.6300	2.6300	2.6300	2.6300	-4.015%	500	+2.662%
2024-02-28	2.7400	2.7400	2.6100	2.7400	0.000%	21,206	-1.460%
2024-02-27	2.7500	2.7500	2.6100	2.7400	+0.735%	2,226	-1.460%
2024-02-26	2.8100	2.8100	2.6590	2.7200	-3.887%	787	-0.735%
2024-02-23	2.6723	2.8500	2.6723	2.8300	-1.394%	890	-4.594%
2024-02-22	2.8676	2.8700	2.7400	2.8700	-1.007%	3,347	-5.923%
2024-02-21	2.8000	2.8992	2.8000	2.8992	+1.726%	1,519	-6.871%
2024-02-20	2.6816	2.8500	2.6816	2.8500	+4.396%	8,336	-5.263%
2024-02-16	2.7400	2.7700	2.6417	2.7300	-1.799%	18,877	-1.099%
2024-02-15	2.7000	2.7800	2.7000	2.7800	+4.906%	7,701	-2.878%
2024-02-14	2.6100	2.6900	2.6100	2.6500	0.000%	1,008	+1.887%
2024-02-13	2.6100	2.7000	2.6100	2.6500	-1.852%	10,497	+1.887%
2024-02-12	2.6800	2.7000	2.6000	2.7000	+0.746%	116,469	0.000%
2024-02-09	2.6850	2.7683	2.6500	2.6800	-1.107%	24,047	+0.746%
2024-02-08	2.7375	2.7375	2.6720	2.7100	-1.401%	34,065	-0.369%
2024-02-07	2.6100	2.7500	2.6015	2.7485	+0.310%	3,398	-1.765%
2024-02-06	2.6500	2.7400	2.6500	2.7400	-0.725%	27,302	-1.460%
2024-02-05	2.6340	2.7600	2.5709	2.7600	+6.154%	12,343	-2.174%
2024-02-02	2.6900	2.7000	2.5000	2.6000	-1.167%	9,758	+3.846%
2024-02-01	2.5500	2.6307	2.5500	2.6307	-2.204%	5,630	+2.634%
2024-01-31	2.6700	2.6900	2.6700	2.6900	+1.128%	14,012	+0.372%
2024-01-30	2.5400	2.6600	2.5306	2.6600	+5.068%	48,972	+1.504%
2024-01-29	2.5317	2.5317	2.5317	2.5317	-4.464%	494	+6.648%
2024-01-26	2.6488	2.6500	2.6488	2.6500	+3.113%	1,772	+1.887%
2024-01-25	2.6000	2.6000	2.5000	2.5700	-2.281%	907,328	+5.058%
2024-01-24	2.6000	2.6440	2.6000	2.6300	+1.623%	16,877	+2.662%
2024-01-23	2.6400	2.6400	2.5703	2.5880	-4.853%	4,175	+4.328%
2024-01-22	2.6820	2.7800	2.6612	2.7200	-4.561%	5,721	-0.735%
2024-01-19	2.6024	2.8500	2.6024	2.8500	0.000%	7,427	-5.263%
2024-01-18	2.9000	2.9000	2.7650	2.8500	+0.352%	5,755	-5.263%
2024-01-17	2.9200	2.9200	2.6880	2.8400	+5.923%	9,936	-4.930%
2024-01-16	2.7600	2.7640	2.6800	2.6812	-2.502%	19,877	+0.701%
2024-01-12	2.8100	2.8550	2.7500	2.7500	+3.970%	11,481	-1.818%
2024-01-11	2.6520	2.6520	2.6107	2.6450	-1.640%	1,628	+2.079%
2024-01-10	2.6900	2.6900	2.6009	2.6891	-0.477%	2,682	+0.405%
2024-01-09	2.6000	2.7200	2.6000	2.7020	+1.962%	57,568	-0.074%
2024-01-08	2.6600	2.7500	2.6500	2.6500	+7.253%	35,766	+1.887%
2024-01-05	2.4700	2.5492	2.4700	2.4708	+0.849%	24,650	+9.276%
2024-01-04	2.4700	2.5000	2.3500	2.4500	+0.410%	56,444	+10.204%
2024-01-03	2.3900	2.4400	2.3600	2.4400	-3.937%	87,404	+10.656%
2024-01-02	2.3600	2.5400	2.3500	2.5400	+2.834%	10,511	+6.299%
2023-12-28	2.4100	2.4700	2.4100	2.4700	+0.899%	1,538	+9.312%
2023-12-27	2.4125	2.4700	2.4000	2.4480	-4.169%	8,655	+10.294%
2023-12-26	2.5850	2.5850	2.5545	2.5545	-1.371%	979	+5.696%
2023-12-22	2.5900	2.5900	2.5900	2.5900	-5.474%	2,505	+4.247%
2023-12-21	2.7500	2.7500	2.7400	2.7400	+5.385%	5,433	-1.460%
2023-12-20	2.6300	2.7485	2.6000	2.6000	-1.887%	5,615	+3.846%
2023-12-19	2.6000	2.7400	2.5510	2.6500	-2.574%	7,055	+1.887%
2023-12-18	2.7500	2.7500	2.6000	2.7200	-1.091%	2,673	-0.735%
2023-12-15	2.7400	2.7600	2.6411	2.7500	+4.822%	6,648	-1.818%
2023-12-14	2.5500	2.6300	2.5500	2.6235	+3.728%	21,599	+2.916%
2023-12-13	2.5100	2.5300	2.5100	2.5292	+1.371%	8,572	+6.753%
2023-12-12	2.4600	2.5300	2.4600	2.4950	+8.478%	30,224	+8.216%
2023-12-11	2.3600	2.4000	2.2400	2.3000	-4.167%	4,262	+17.391%
2023-12-08	2.3200	2.4882	2.3200	2.4000	0.000%	3,671	+12.500%
2023-12-07	2.4000	2.4000	2.4000	2.4000	-2.280%	919	+12.500%
2023-12-06	2.4500	2.4560	2.4490	2.4560	+0.409%	1,446	+9.935%
2023-12-05	2.4600	2.5000	2.4460	2.4460	-0.569%	7,288	+10.384%
2023-12-04	2.3900	2.4600	2.3800	2.4600	+6.957%	15,956	+9.756%
2023-12-01	2.3000	2.3500	2.3000	2.3000	+2.200%	24,578	+17.391%
2023-11-30	2.2100	2.2505	2.2100	2.2505	0.000%	1,510	+19.973%
2023-11-29	2.3000	2.3000	2.2505	2.2505	-1.725%	4,510	+19.973%
2023-11-28	2.3000	2.3000	2.2900	2.2900	-0.435%	14,088	+17.904%
2023-11-27	2.2950	2.3000	2.2950	2.3000	+7.226%	3,850	+17.391%
2023-11-24	2.1450	2.1450	2.1450	2.1450	-0.233%	137	+25.874%
2023-11-22	2.0800	2.1500	2.0800	2.1500	+0.467%	384	+25.581%
2023-11-21	2.1400	2.1400	2.1400	2.1400	+3.883%	379	+26.168%
2023-11-20	2.0100	2.0600	1.9700	2.0600	+4.569%	73,848	+31.068%
2023-11-16	2.0060	2.0060	1.9700	1.9700	+3.087%	5,404	+37.056%

.dark-mode .CWcjrR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CWcjrR{ color: #333333; background-color: white; border: 2px solid #333333; }AKBTYAKBANK T/A/S S/ADRstock OTC ADR

AKBTY
AKBANK T/A/S S/ADR
stock OTC ADR