AKBNK
AKBANK T.A.Ş. (AKBNK)
69.250
₺
-0.250 (%-0.36)
AKBNK: AKBANK T.A.Ş. Arşiv
AKBANK T.A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 60,2544
KAPANIŞ 60,1438
En Düşük
DÜŞÜK 46,3931
En Yüksek
YÜKSEK 72,2224
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 62,0336 | 63,5975 | 61,1805 | 62,7444 |
| 02.01.2025 | 62,8866 | 63,6449 | 62,0336 | 62,7444 |
| 05.01.2025 | 62,8866 | 63,7396 | 62,6497 | 63,3131 |
| 06.01.2025 | 63,2657 | 63,5501 | 61,3702 | 61,3702 |
| 07.01.2025 | 61,4175 | 61,6545 | 59,9011 | 60,2802 |
| 08.01.2025 | 60,7066 | 62,5549 | 60,0432 | 62,4601 |
| 09.01.2025 | 62,5075 | 62,697 | 60,4223 | 61,0384 |
| 12.01.2025 | 60,991 | 62,3654 | 59,0006 | 59,5219 |
| 13.01.2025 | 59,9958 | 61,4175 | 59,1902 | 59,7115 |
| 14.01.2025 | 59,8063 | 60,9436 | 59,3324 | 59,9011 |
| 15.01.2025 | 61,0384 | 61,2279 | 59,285 | 60,8015 |
| 16.01.2025 | 60,9436 | 62,8866 | 60,7066 | 62,5549 |
| 19.01.2025 | 63,3605 | 63,6449 | 61,8441 | 63,6449 |
| 20.01.2025 | 63,5027 | 65,3509 | 63,4079 | 64,9717 |
| 21.01.2025 | 65,0192 | 66,0617 | 64,7822 | 65,9669 |
| 22.01.2025 | 66,2039 | 66,2513 | 64,0714 | 64,5927 |
| 23.01.2025 | 64,6401 | 64,7348 | 62,7444 | 62,9814 |
| 26.01.2025 | 61,9862 | 63,171 | 61,5597 | 62,5549 |
| 27.01.2025 | 63,2183 | 63,6922 | 62,7918 | 63,5975 |
| 28.01.2025 | 63,8818 | 64,0714 | 62,4601 | 62,5549 |
| 29.01.2025 | 62,7444 | 63,0762 | 61,9862 | 62,081 |
| 30.01.2025 | 62,5075 | 63,4079 | 61,4649 | 61,4649 |
| 02.02.2025 | 60,7066 | 61,2753 | 58,3846 | 60,4697 |
| 03.02.2025 | 60,8963 | 63,2657 | 60,2802 | 62,2705 |
| 04.02.2025 | 62,3654 | 62,7444 | 60,5171 | 61,5123 |
| 05.02.2025 | 62,1757 | 62,3654 | 60,138 | 61,0858 |
| 06.02.2025 | 60,9436 | 61,0384 | 58,9532 | 60,1853 |
| 09.02.2025 | 60,2327 | 60,4697 | 59,4271 | 59,4271 |
| 10.02.2025 | 59,4745 | 60,3276 | 59,3324 | 59,9011 |
| 11.02.2025 | 59,9958 | 60,4223 | 59,2376 | 59,5693 |
| 12.02.2025 | 60,138 | 61,1332 | 59,5219 | 60,7066 |
| 13.02.2025 | 60,991 | 61,9388 | 60,375 | 61,4649 |
| 16.02.2025 | 61,5123 | 61,7018 | 60,6119 | 61,1332 |
| 17.02.2025 | 61,1805 | 62,2231 | 60,6593 | 61,7018 |
| 18.02.2025 | 61,7492 | 62,4128 | 60,754 | 60,9436 |
| 19.02.2025 | 61,2279 | 62,697 | 61,1332 | 62,1757 |
| 20.02.2025 | 62,2231 | 62,934 | 60,5171 | 61,4175 |
| 23.02.2025 | 62,2231 | 62,5075 | 60,9436 | 61,4175 |
| 24.02.2025 | 61,5123 | 62,8866 | 61,0858 | 62,697 |
| 25.02.2025 | 62,7444 | 64,1662 | 61,9862 | 63,9766 |
| 26.02.2025 | 63,6922 | 65,114 | 63,5501 | 64,2609 |
| 27.02.2025 | 64,024 | 65,114 | 63,4553 | 63,787 |
| 02.03.2025 | 64,6874 | 70,1373 | 64,6401 | 69,1895 |
| 03.03.2025 | 69,1895 | 70,6112 | 67,9573 | 68,3839 |
| 04.03.2025 | 69,3791 | 70,6112 | 67,4361 | 69,2843 |
| 05.03.2025 | 69,7581 | 69,9478 | 68,0047 | 69,616 |
| 06.03.2025 | 69,5212 | 70,706 | 69,0473 | 69,9004 |
| 09.03.2025 | 69,853 | 71,1325 | 69,4265 | 70,0425 |
| 10.03.2025 | 70,1847 | 70,232 | 67,6731 | 68,1469 |
| 11.03.2025 | 68,4313 | 70,6112 | 68,4313 | 69,7107 |
| 12.03.2025 | 69,9478 | 71,5116 | 69,6634 | 70,8956 |
| 13.03.2025 | 70,943 | 71,6538 | 70,5164 | 70,9903 |
| 16.03.2025 | 71,1799 | 72,2224 | 70,0899 | 71,1799 |
| 17.03.2025 | 70,7533 | 71,1325 | 69,0947 | 69,4265 |
| 18.03.2025 | 64,4504 | 65,3509 | 62,5075 | 62,5075 |
| 19.03.2025 | 60,991 | 62,3654 | 56,2994 | 56,5838 |
| 20.03.2025 | 55,9676 | 56,252 | 50,9443 | 50,9443 |
| 23.03.2025 | 52,2238 | 53,3613 | 47,9587 | 51,1338 |
| 24.03.2025 | 53,0769 | 54,6407 | 51,1338 | 53,0769 |
| 25.03.2025 | 52,8075 | 53,728 | 51,015 | 52,2746 |
| 26.03.2025 | 52,9044 | 53,1951 | 50,6758 | 51,1603 |
| 27.03.2025 | 51,1118 | 51,451 | 49,5131 | 50,6274 |
| 01.04.2025 | 50,3851 | 51,7901 | 49,8038 | 51,2087 |
| 02.04.2025 | 51,5963 | 52,4199 | 50,7243 | 50,9181 |
| 03.04.2025 | 50,9181 | 51,2087 | 49,8038 | 50,6274 |
| 06.04.2025 | 48,9317 | 51,1118 | 48,1953 | 50,482 |
| 07.04.2025 | 51,5479 | 51,5479 | 49,9976 | 50,3367 |
| 08.04.2025 | 49,61 | 50,0945 | 48,1953 | 48,2341 |
| 09.04.2025 | 50,3851 | 50,6274 | 47,8659 | 47,8659 |
| 10.04.2025 | 47,8853 | 48,3891 | 46,6063 | 48,331 |
| 13.04.2025 | 48,8348 | 49,5131 | 48,4473 | 48,5441 |
| 14.04.2025 | 48,641 | 49,4162 | 48,4473 | 48,7864 |
| 15.04.2025 | 48,7379 | 49,5615 | 48,1759 | 48,9802 |
| 16.04.2025 | 49,3193 | 50,3851 | 49,2224 | 49,7069 |
| 17.04.2025 | 49,8522 | 49,9491 | 47,9434 | 48,0015 |
| 20.04.2025 | 48,0209 | 50,1914 | 47,052 | 48,2341 |
| 21.04.2025 | 48,5441 | 49,0771 | 48,3116 | 48,8348 |
| 23.04.2025 | 49,174 | 51,887 | 49,0771 | 51,8386 |
| 24.04.2025 | 51,9355 | 52,0323 | 49,9007 | 49,9007 |
| 27.04.2025 | 50,2882 | 50,3851 | 47,7884 | 47,8271 |
| 28.04.2025 | 47,8465 | 48,1953 | 47,2264 | 47,4202 |
| 29.04.2025 | 47,5752 | 47,7496 | 46,3931 | 46,9938 |
| 01.05.2025 | 47,3039 | 48,2147 | 47,1295 | 47,9628 |
| 04.05.2025 | 48,6895 | 49,0771 | 47,0713 | 47,0713 |
| 05.05.2025 | 47,0713 | 48,5441 | 47,0713 | 47,7302 |
| 06.05.2025 | 47,7302 | 48,1566 | 47,4008 | 47,9434 |
| 07.05.2025 | 48,3891 | 48,8348 | 47,924 | 48,3697 |
| 08.05.2025 | 48,3504 | 48,7379 | 47,1876 | 48,331 |
| 11.05.2025 | 49,7553 | 50,7243 | 49,2709 | 50,2882 |
| 12.05.2025 | 49,9976 | 51,1603 | 49,5615 | 50,6274 |
| 13.05.2025 | 50,3851 | 51,1603 | 50,046 | 50,1914 |
| 14.05.2025 | 50,3367 | 50,6274 | 49,0286 | 49,1255 |
| 15.05.2025 | 49,2224 | 50,5305 | 48,7379 | 50,3367 |
| 19.05.2025 | 50,2882 | 51,6448 | 49,9491 | 50,9181 |
| 20.05.2025 | 50,8212 | 51,5963 | 50,4336 | 50,8696 |
| 21.05.2025 | 51,2087 | 52,8075 | 51,1118 | 51,9839 |
| 22.05.2025 | 51,887 | 52,5168 | 49,9491 | 50,2882 |
| 25.05.2025 | 50,8212 | 50,8696 | 49,0771 | 50,3367 |
| 26.05.2025 | 50,3367 | 50,7727 | 49,2224 | 49,3677 |
| 27.05.2025 | 49,4162 | 50,3851 | 49,3193 | 50,046 |
| 28.05.2025 | 50,5305 | 51,5963 | 50,3851 | 51,1603 |
| 29.05.2025 | 51,0634 | 51,2572 | 49,2709 | 49,3677 |
| 01.06.2025 | 49,4646 | 51,0634 | 49,3193 | 50,4336 |
| 02.06.2025 | 51,451 | 54,4547 | 51,2572 | 53,9218 |
| 03.06.2025 | 53,8249 | 54,6001 | 53,5827 | 54,4547 |
| 04.06.2025 | 54,1156 | 54,6485 | 54,0187 | 54,5032 |
| 09.06.2025 | 55,2783 | 58,3789 | 54,9876 | 57,9914 |
| 10.06.2025 | 57,9914 | 58,815 | 57,6522 | 58,1367 |
| 11.06.2025 | 57,1678 | 58,3789 | 57,1193 | 57,3615 |
| 12.06.2025 | 55,2299 | 57,6522 | 54,3578 | 57,6522 |
| 15.06.2025 | 58,0883 | 58,6212 | 57,2647 | 58,0398 |
| 16.06.2025 | 58,1851 | 58,4274 | 56,7802 | 56,7802 |
| 17.06.2025 | 56,5864 | 57,5553 | 55,4237 | 56,5379 |
| 18.06.2025 | 57,3615 | 57,5553 | 54,7454 | 55,3752 |
| 19.06.2025 | 56,1504 | 56,7802 | 55,3268 | 55,4237 |
| 22.06.2025 | 54,6001 | 56,2957 | 54,5516 | 56,1019 |
| 23.06.2025 | 59,1056 | 59,5417 | 57,3131 | 59,1541 |
| 24.06.2025 | 59,3479 | 59,5417 | 58,2336 | 59,0572 |
| 25.06.2025 | 58,7665 | 59,7839 | 58,6212 | 58,9119 |
| 26.06.2025 | 58,9603 | 60,8982 | 58,1851 | 60,0746 |
| 29.06.2025 | 60,9466 | 66,0821 | 60,7044 | 66,0821 |
| 30.06.2025 | 66,1305 | 67,4386 | 65,5491 | 65,9852 |
| 01.07.2025 | 66,1789 | 67,8746 | 65,9367 | 67,0025 |
| 02.07.2025 | 68,5044 | 69,9094 | 66,1789 | 66,6634 |
| 03.07.2025 | 66,6634 | 67,5355 | 65,7914 | 67,5355 |
| 06.07.2025 | 66,1305 | 67,2448 | 65,7429 | 65,8398 |
| 07.07.2025 | 66,3727 | 66,6634 | 64,2895 | 65,5976 |
| 08.07.2025 | 65,5007 | 67,2448 | 65,1131 | 67,1479 |
| 09.07.2025 | 68,2622 | 68,7951 | 67,7777 | 68,1653 |
| 10.07.2025 | 68,6498 | 69,328 | 66,8572 | 67,5839 |
| 13.07.2025 | 67,4386 | 67,5355 | 64,774 | 64,8224 |
| 15.07.2025 | 64,6286 | 65,21 | 62,0609 | 63,4175 |
| 16.07.2025 | 64,0957 | 65,9367 | 63,805 | 65,7429 |
| 17.07.2025 | 65,8883 | 66,0821 | 65,0647 | 65,21 |
| 20.07.2025 | 65,5007 | 67,0025 | 65,4522 | 66,4696 |
| 21.07.2025 | 66,4696 | 66,7603 | 65,5007 | 65,5007 |
| 22.07.2025 | 65,6945 | 65,9367 | 64,7255 | 65,4522 |
| 23.07.2025 | 65,8883 | 67,5839 | 65,3069 | 66,0821 |
| 24.07.2025 | 66,0336 | 66,2274 | 65,4038 | 65,8883 |
| 27.07.2025 | 66,3727 | 66,5181 | 64,9193 | 65,0647 |
| 28.07.2025 | 65,0647 | 65,9852 | 65,0162 | 65,0647 |
| 29.07.2025 | 64,8224 | 65,646 | 64,6286 | 65,1131 |
| 30.07.2025 | 65,4038 | 66,0821 | 65,1131 | 65,4038 |
| 31.07.2025 | 65,3553 | 65,4522 | 64,0957 | 64,4833 |
| 03.08.2025 | 64,9678 | 66,9057 | 64,774 | 64,774 |
| 04.08.2025 | 65,0162 | 65,1616 | 64,3379 | 64,6771 |
| 05.08.2025 | 64,7255 | 65,21 | 63,9988 | 64,6286 |
| 06.08.2025 | 64,9193 | 67,3417 | 64,9193 | 66,4212 |
| 07.08.2025 | 66,4212 | 66,7603 | 65,5491 | 65,7914 |
| 10.08.2025 | 66,3727 | 66,6634 | 65,8883 | 66,1305 |
| 11.08.2025 | 66,1305 | 66,5181 | 65,9367 | 66,1305 |
| 12.08.2025 | 66,2274 | 66,8572 | 65,9367 | 66,2274 |
| 13.08.2025 | 66,1305 | 66,5181 | 64,6286 | 64,6771 |
| 14.08.2025 | 64,5802 | 65,4522 | 64,3864 | 65,1131 |
| 17.08.2025 | 65,21 | 65,4522 | 64,0473 | 64,4348 |
| 18.08.2025 | 64,6286 | 65,3069 | 63,369 | 63,805 |
| 19.08.2025 | 63,805 | 65,6945 | 63,6112 | 65,1131 |
| 20.08.2025 | 65,5007 | 66,2758 | 65,0162 | 66,1305 |
| 21.08.2025 | 66,7603 | 67,7293 | 65,9852 | 67,6808 |
| 24.08.2025 | 68,6013 | 68,8435 | 66,9541 | 67,0994 |
| 25.08.2025 | 66,9057 | 68,3106 | 66,3727 | 68,3106 |
| 26.08.2025 | 68,0199 | 68,1168 | 66,8572 | 66,8572 |
| 27.08.2025 | 66,9541 | 68,4075 | 66,9057 | 67,3417 |
| 28.08.2025 | 67,3901 | 68,1168 | 65,7914 | 66,1305 |
| 31.08.2025 | 66,3243 | 67,5839 | 66,1789 | 67,051 |
| 01.09.2025 | 67,2448 | 68,0199 | 60,9466 | 63,9988 |
| 02.09.2025 | 64,0957 | 64,0957 | 58,9119 | 58,9119 |
| 03.09.2025 | 59,2025 | 60,4137 | 58,5243 | 59,687 |
| 04.09.2025 | 60,2199 | 62,6423 | 59,1541 | 60,5106 |
| 07.09.2025 | 59,4448 | 60,4137 | 58,6212 | 59,6386 |
| 08.09.2025 | 60,0746 | 61,3827 | 59,2994 | 60,8497 |
| 09.09.2025 | 61,3342 | 62,1578 | 60,6075 | 61,9156 |
| 10.09.2025 | 61,964 | 63,4659 | 59,0088 | 59,1056 |
| 11.09.2025 | 59,2025 | 60,3168 | 58,4274 | 60,0746 |
| 14.09.2025 | 59,8808 | 64,3864 | 59,251 | 63,4175 |
| 15.09.2025 | 63,6112 | 64,8224 | 62,9814 | 64,5317 |
| 16.09.2025 | 64,4833 | 65,646 | 64,0957 | 65,2584 |
| 17.09.2025 | 65,3553 | 65,5976 | 62,497 | 63,0299 |
| 18.09.2025 | 63,2237 | 65,1131 | 62,7876 | 64,5802 |
| 21.09.2025 | 66,4212 | 66,615 | 65,5976 | 65,5976 |
| 22.09.2025 | 64,4348 | 65,1131 | 63,805 | 63,9504 |
| 23.09.2025 | 64,0957 | 65,0162 | 61,7702 | 63,5143 |
| 24.09.2025 | 63,9019 | 63,9988 | 62,5454 | 62,6423 |
| 25.09.2025 | 62,4485 | 62,7876 | 59,4932 | 59,8808 |
| 28.09.2025 | 59,1541 | 60,4622 | 59,0088 | 59,2994 |
| 29.09.2025 | 59,6386 | 60,9951 | 59,4448 | 60,7529 |
| 30.09.2025 | 60,6075 | 62,7392 | 59,9777 | 62,2547 |
| 01.10.2025 | 62,1578 | 62,5454 | 60,0746 | 60,5106 |
| 02.10.2025 | 61,0435 | 61,1404 | 57,41 | 57,6038 |
| 05.10.2025 | 57,9429 | 58,4274 | 56,2473 | 56,6348 |
| 06.10.2025 | 56,8286 | 57,5069 | 56,4895 | 57,2647 |
| 07.10.2025 | 57,3131 | 58,2336 | 56,2473 | 56,2957 |
| 08.10.2025 | 57,0709 | 57,2647 | 55,2299 | 55,569 |
| 09.10.2025 | 55,7143 | 56,4895 | 55,0845 | 55,7143 |
| 12.10.2025 | 54,8907 | 55,4237 | 54,0187 | 54,2125 |
| 13.10.2025 | 54,2609 | 54,4063 | 51,5479 | 51,8386 |
| 14.10.2025 | 52,0808 | 52,856 | 51,4994 | 51,9355 |
| 15.10.2025 | 52,0323 | 54,3578 | 51,887 | 53,5827 |
| 16.10.2025 | 53,2435 | 53,6796 | 51,4025 | 53,1466 |
| 19.10.2025 | 53,6311 | 56,6348 | 52,5653 | 56,1504 |
| 20.10.2025 | 56,1504 | 56,5379 | 55,2299 | 55,8112 |
| 21.10.2025 | 56,2473 | 56,8286 | 55,8597 | 56,1019 |
| 22.10.2025 | 56,1988 | 57,5553 | 55,7628 | 56,7317 |
| 23.10.2025 | 57,7491 | 61,964 | 56,4895 | 58,3305 |
| 26.10.2025 | 58,2336 | 58,7665 | 56,6348 | 56,974 |
| 27.10.2025 | 57,0224 | 57,41 | 56,4895 | 56,7317 |
| 29.10.2025 | 57,1678 | 57,7491 | 56,5379 | 57,6522 |
| 30.10.2025 | 57,7007 | 58,9119 | 57,1193 | 58,9119 |
| 02.11.2025 | 59,3479 | 61,1404 | 58,8634 | 59,2025 |
| 03.11.2025 | 58,9603 | 60,3653 | 58,815 | 59,1056 |
| 04.11.2025 | 59,0572 | 60,0261 | 58,7665 | 59,2994 |
| 05.11.2025 | 59,687 | 60,8497 | 59,5901 | 60,5106 |
| 06.11.2025 | 60,5591 | 60,5591 | 57,9429 | 59,0088 |
| 09.11.2025 | 59,2994 | 59,6386 | 57,5553 | 58,0398 |
| 10.11.2025 | 57,8945 | 58,4274 | 55,0361 | 56,4895 |
| 11.11.2025 | 56,8771 | 57,4584 | 56,1504 | 57,0709 |
| 12.11.2025 | 57,2647 | 57,5069 | 56,4895 | 56,8771 |
| 13.11.2025 | 56,6348 | 57,2647 | 56,005 | 56,4895 |
| 16.11.2025 | 56,8286 | 57,4584 | 56,2957 | 56,5379 |
| 17.11.2025 | 56,2957 | 57,3615 | 56,005 | 57,0224 |
| 18.11.2025 | 57,3131 | 59,687 | 56,9255 | 59,4448 |
| 19.11.2025 | 59,7355 | 60,3653 | 58,6212 | 59,9777 |
| 20.11.2025 | 59,6386 | 60,0746 | 58,815 | 59,8808 |
| 23.11.2025 | 59,5417 | 61,1404 | 59,3963 | 60,9466 |
| 24.11.2025 | 61,1404 | 61,8671 | 60,3168 | 61,4311 |
| 25.11.2025 | 61,4796 | 61,9156 | 61,092 | 61,528 |
| 26.11.2025 | 62,0125 | 62,7392 | 61,4796 | 61,7702 |
| 27.11.2025 | 61,5765 | 62,8845 | 61,528 | 62,7392 |
| 30.11.2025 | 62,6907 | 64,7255 | 61,964 | 64,1926 |
| 01.12.2025 | 64,2895 | 64,4833 | 63,369 | 63,9988 |
| 02.12.2025 | 64,2411 | 66,0336 | 63,6112 | 64,6286 |
| 03.12.2025 | 64,8224 | 65,0162 | 61,964 | 62,4001 |
| 04.12.2025 | 62,3516 | 65,0647 | 62,2063 | 64,9193 |
| 07.12.2025 | 65,5976 | 67,6324 | 65,5007 | 66,1789 |
| 08.12.2025 | 66,2274 | 67,3417 | 65,7429 | 67,1479 |
| 09.12.2025 | 67,2932 | 67,3901 | 65,5976 | 66,5181 |
| 10.12.2025 | 66,6634 | 67,7293 | 66,0821 | 66,8572 |
| 11.12.2025 | 67,1963 | 68,1168 | 66,3243 | 67,3901 |
| 14.12.2025 | 67,5839 | 68,7951 | 67,2448 | 68,7951 |
| 15.12.2025 | 68,7466 | 69,1827 | 68,0199 | 69,0858 |
| 16.12.2025 | 68,9404 | 69,0373 | 67,5839 | 68,5044 |
| 17.12.2025 | 68,6498 | 69,3765 | 67,7293 | 68,9404 |
| 18.12.2025 | 69,0373 | 69,7156 | 68,6498 | 69,5703 |
| 21.12.2025 | 69,764 | 71,0721 | 69,328 | 70,6361 |
| 22.12.2025 | 70,297 | 71,3628 | 69,4249 | 69,7156 |
| 23.12.2025 | 69,8125 | 70,2001 | 67,6324 | 67,6808 |
| 24.12.2025 | 67,9715 | 68,5044 | 67,4386 | 67,5839 |
| 25.12.2025 | 67,5839 | 67,923 | 66,5665 | 67,0994 |
| 28.12.2025 | 67,1479 | 68,2137 | 66,4696 | 67,3901 |
| 29.12.2025 | 67,5355 | 67,7777 | 66,8572 | 67,5839 |
| 30.12.2025 | 67,7293 | 68,7466 | 67,5355 | 67,6324 |