Home > Quotes > AKBTY > Historical Prices

Akbank Turk Anonim Sirketi Historical Stock Prices

AKBTY 
$11
*  
0.27
  negative  
2.52%
Get AKBTY Alerts
*Delayed - data as of May 21, 2013 


Community Rating:
View:    AKBTY Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A  11.04  10.83  11 15,254
05/20/2013 10.86 10.9 10.68 10.73 8,982
05/17/2013 11.23 11.27 11.16 11.16 11,629
05/16/2013 11.35 11.4 11.16 11.33 50,103
05/15/2013 11.31 11.48 11.31 11.47 14,016
05/14/2013 11.11 11.37 11.11 11.25 7,099
05/13/2013 11.15 11.25 11.01 11.2 7,740
05/10/2013 11.18 11.18 11.01 11.18 11,703
05/09/2013 11.32 11.36 11.28 11.28 11,463
05/08/2013 11.32 11.45 11.26 11.45 17,951
05/07/2013 11.14 11.27 11.14 11.17 7,085
05/06/2013 11.08 11.25 11.08 11.169 9,443
05/03/2013 11.04 11.16 11.01 11.02 7,220
05/02/2013 11.06 11.06 11.06 11.06 12,326
05/01/2013 10.47 10.63 10.47 10.48 4,832
04/30/2013 10.45 10.61 10.45 10.48 7,604
04/29/2013 10.38 10.47 10.38 10.47 39,655
04/26/2013 10.4 10.54 10.4 10.51 4,456
04/25/2013 10.36 10.5 10.36 10.41 7,044
04/24/2013 10.372 10.5 10.372 10.45 7,396
04/23/2013 10.28 10.5 10.28 10.5 14,337
04/22/2013 10.22 10.44 10.22 10.33 10,796
04/19/2013 10.15 10.23 10.11 10.23 8,995
04/18/2013 10.2 10.2 10.08 10.15 18,274
04/17/2013 10.42 10.5 10.2 10.23 18,435
04/16/2013 10.72 10.77 10.53 10.62 8,025
04/15/2013 10.67 10.79 10.66 10.72 10,930
04/12/2013 10.66 10.7 10.6 10.66 17,826
04/11/2013 10.43 10.6 10.43 10.58 14,163
04/10/2013 10.27 10.27 10.19 10.23 10,607
04/09/2013 10.14 10.29 10.11 10.19 45,121
04/08/2013 10.21 10.33 10.17 10.33 12,293
04/05/2013 10.19 10.19 10.04 10.13 25,650
04/04/2013 10 10.25 10 10.24 13,584
04/03/2013 10.47 10.58 10.37 10.5 4,651
04/02/2013 10.55 10.73 10.45 10.73 25,738
04/01/2013 10.36 10.7 10.35 10.7 9,167
03/28/2013 10.47 10.58 10.46 10.58 14,285
03/27/2013 10.29 10.6 10.25 10.6 15,212
03/26/2013 10.28 10.38 10.24 10.38 10,292
03/25/2013 10.01 10.15 9.97 10.07 16,213
03/22/2013 9.97 10.07 9.97 10.05 11,144
03/21/2013 9.96 10.1 9.94 10.07 10,287
03/20/2013 10.17 10.17 9.92 9.99 11,705
03/19/2013 10.25 10.27 10 10.08 33,848
03/18/2013 10.29 10.4 10.26 10.26 12,771
03/15/2013 10.26 10.4 10.26 10.4 4,639
03/14/2013 10.28 10.28 10.09 10.25 18,793
03/13/2013 10.37 10.37 10.25 10.35 8,510
03/12/2013 10.49 10.6 10.38 10.49 76,741
03/11/2013 10.56 10.62 10.52 10.62 8,725
03/08/2013 10.55 10.57 10.298 10.57 42,552
03/07/2013 10.15 10.19 10.04 10.19 12,136
03/06/2013 10.2 10.26 10.14 10.23 7,612
03/05/2013 10 10.02 9.95 9.95 4,576
03/04/2013 9.85 10.03 9.85 10.03 14,749
03/01/2013 9.81 9.9 9.8 9.9 11,037
02/28/2013 9.58 9.81 9.58 9.8 34,360
02/27/2013 9.56 9.69 9.49 9.55 13,735
02/26/2013 9.54 9.6 9.5 9.5 9,182
02/25/2013 9.43 9.47 9.35 9.45 10,016
02/22/2013 9.38 9.41 9.26 9.4 25,257
02/21/2013 9.52 9.64 9.52 9.62 7,249
02/20/2013 9.84 9.89 9.78 9.81 22,098
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.