Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
AKBANK T.A.Ş. logosu
AKBNK
AKBANK T.A.Ş.
13:26:55
81.1 ₺
0.05 (%0.06)
Önceki Kapanış: 81.1·
Volatilite: 2.53
Düşük₺75.5
Yüksek₺81.85
AL81.150SAT81.200

Piyasa Verileri

Spot Piyasa
A:81.15
S:81.2
Önceki haftaya göre (WoW)
+11.78%
Önceki aya göre (MoM)
+26.80%
Yılbaşından bugüne (YTD)
+19.99%
Önceki yıla göre (YoY)
+43.53%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

AKBNK: AKBANK T.A.Ş. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 5,3075
KAPANIŞ 5,2908

En Düşük

DÜŞÜK 3,5646

En Yüksek

YÜKSEK 7,168
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20186,31046,4966,31046,4574
02.01.20186,47686,53446,34236,3614
03.01.20186,36146,48956,13116,2976
04.01.20186,33596,46396,31046,432
07.01.20186,48316,52166,33596,3614
08.01.20186,33596,37436,25276,2785
09.01.20186,25276,25276,1126,1631
10.01.20186,19516,21436,09266,2015
11.01.20186,22076,31046,20156,2721
14.01.20186,24636,31666,11846,1311
15.01.20186,09266,31046,04796,2976
16.01.20186,27216,48956,23356,4639
17.01.20186,52166,59196,42576,496
18.01.20186,48956,54076,35516,4064
21.01.20186,4516,54736,42576,5407
22.01.20186,59196,65596,52166,6175
23.01.20186,62396,89286,61116,8928
24.01.20186,86716,99516,79686,8159
25.01.20186,82877,09116,81597,0911
28.01.20187,1687,1686,91837,0911
29.01.20187,0087,08486,90556,9055
30.01.20186,95037,01436,92476,9888
31.01.20187,02087,03366,71356,7711
01.02.20186,79046,87356,77766,8159
04.02.20186,77766,87356,74566,7839
05.02.20186,62396,72626,59196,7135
06.02.20186,75196,77116,64966,6559
07.02.20186,68796,68796,4966,496
08.02.20186,43836,566,40646,56
11.02.20186,61116,70716,59196,6496
12.02.20186,67526,76476,61756,6175
13.02.20186,68796,72626,47686,496
14.02.20186,57926,75826,57926,7582
15.02.20186,79686,86066,70716,7647
18.02.20186,81596,84156,61756,6688
19.02.20186,69436,73916,51516,5473
20.02.20186,63036,73916,59836,7199
21.02.20186,68796,73286,61756,7262
22.02.20186,75826,81596,73286,7391
25.02.20186,79046,84156,77766,8033
26.02.20186,82876,91836,81596,8735
27.02.20186,82226,85436,75826,8033
28.02.20186,76476,82876,69436,7328
01.03.20186,70076,75196,63676,7007
04.03.20186,70076,71996,63676,6431
05.03.20186,68796,83516,68796,7519
06.03.20186,71996,79046,67526,7647
07.03.20186,77116,80956,68796,7071
08.03.20186,72626,75196,61756,6496
11.03.20186,70076,84156,70076,7839
12.03.20186,77766,77766,67526,6817
13.03.20186,68796,71996,57926,5792
14.03.20186,63036,63036,47686,5087
15.03.20186,55356,55356,41916,4702
18.03.20186,46396,47686,3046,3104
19.03.20186,35516,4966,31046,432
20.03.20186,4516,55356,43836,5151
21.03.20186,55356,60466,40646,4446
22.03.20186,35516,39366,3046,3486
25.03.20186,38716,39366,24636,2527
26.03.20186,31666,38716,2086,208
27.03.20186,22136,40156,2086,2612
28.03.20186,28816,40826,2486,3814
29.03.20186,41486,46166,37486,3748
01.04.20186,39476,39476,32146,3281
02.04.20186,32146,38826,29476,348
03.04.20186,36816,44816,28816,3947
04.04.20186,40826,52846,36816,4949
05.04.20186,47496,50836,40826,4283
08.04.20186,44176,46836,2686,3614
09.04.20186,36146,39476,07446,1212
10.04.20186,08776,21465,9216,001
11.04.20185,99436,16115,99436,1479
12.04.20186,16786,19466,02116,1145
15.04.20186,12126,19466,10786,1145
16.04.20186,19466,19465,9216,1011
17.04.20186,07446,3485,95426,348
18.04.20186,34156,38146,2086,228
19.04.20186,22136,2286,11456,1479
23.04.20186,13466,29476,09456,268
24.04.20186,32146,32145,9815,981
25.04.20186,02116,04115,82745,8475
26.04.20185,87425,9815,82095,8808
29.04.20185,91415,93425,64045,6472
01.05.20185,67395,73395,56055,6338
02.05.20185,63385,69395,42695,4402
03.05.20185,44695,59385,40695,5605
06.05.20185,56715,58035,44025,467
07.05.20185,51395,5275,38695,4536
08.05.20185,42695,72075,42025,5739
09.05.20185,62065,83425,51395,8342
10.05.20185,83425,85415,65385,7074
13.05.20185,67395,76755,66065,7207
14.05.20185,65385,69395,50715,5739
15.05.20185,57395,65385,45365,6338
16.05.20185,70075,70075,53375,6006
17.05.20185,60065,70075,60065,6873
20.05.20185,64045,73395,60065,6538
21.05.20185,68045,80075,67395,7074
22.05.20185,66065,76075,63385,6606
23.05.20185,74735,9215,68735,6939
24.05.20185,74735,87425,72075,7473
27.05.20185,84755,9215,81415,8742
28.05.20185,87425,87425,72735,7273
29.05.20185,74055,80075,58715,6206
30.05.20185,65385,66735,36025,3602
31.05.20185,36685,38035,07315,1466
03.06.20185,13995,33345,12665,1733
04.06.20185,20665,24015,04655,0465
05.06.20185,07315,10654,89294,973
06.06.20184,95965,19344,95315,0998
07.06.20185,07985,09334,92634,9596
10.06.20184,97975,00624,80614,9663
11.06.20184,94635,03984,89294,9263
12.06.20184,89964,95964,85294,8796
13.06.20184,85954,89964,83964,8396
17.06.20184,8734,87964,75944,7995
18.06.20184,77964,91294,76614,8662
19.06.20184,85294,89964,81944,8529
20.06.20184,84624,88634,83294,8396
21.06.20184,85954,94634,83964,9195
24.06.20185,17995,19994,67934,7127
25.06.20184,73264,83964,71924,8396
26.06.20184,83965,05324,83295,013
27.06.20184,99315,03984,94634,9931
28.06.20185,02655,09985,0135,0196
01.07.20184,9735,04654,94635,0196
02.07.20185,05975,07314,92634,9397
03.07.20184,95315,03314,92635,0062
04.07.20185,03315,09335,0135,0866
05.07.20185,09335,10655,01965,0731
08.07.20185,11985,17995,09985,1198
09.07.20185,0135,06664,82614,8396
10.07.20184,80614,80614,45244,4524
11.07.20184,54584,59254,35234,4191
12.07.20184,45244,51924,35234,3722
15.07.20184,44574,47234,28554,3388
16.07.20184,33234,4594,31224,4324
17.07.20184,4394,4394,33234,4324
18.07.20184,4394,47234,38554,3855
19.07.20184,40564,4594,3794,4191
22.07.20184,46584,6464,46584,5725
23.07.20184,60594,67934,29214,3589
24.07.20184,37224,7264,36564,6993
25.07.20184,7264,83294,59914,6859
26.07.20184,67934,75274,62594,7395
29.07.20184,69934,81944,66614,7861
30.07.20184,76614,85294,73264,8261
31.07.20184,83294,83964,69934,7395
01.08.20184,65934,65934,4994,499
02.08.20184,48574,63254,47234,6126
05.08.20184,58594,62594,43244,4658
06.08.20184,4994,68594,4994,6527
07.08.20184,67264,79284,66614,7527
08.08.20184,66614,8734,63944,7527
09.08.20184,65934,73264,25874,479
12.08.20184,41234,43243,83164,1118
13.08.20184,35234,36564,09854,1187
14.08.20184,22544,25213,8453,8851
15.08.20183,91833,93843,75153,7515
16.08.20183,71143,88513,63793,8851
19.08.20183,85824,00513,85823,9651
26.08.20183,98513,99843,86493,9317
27.08.20183,93844,06523,87824,0517
28.08.20184,00514,05173,97183,9784
30.08.20183,97843,99843,8453,845
02.09.20183,82483,93843,81833,905
03.09.20183,92513,97843,87173,8782
04.09.20183,87823,88513,75823,7715
05.09.20183,78483,80493,7383,738
06.09.20183,75823,83823,71823,8049
09.09.20183,81833,83163,71143,7247
10.09.20183,74483,77153,69813,7048
11.09.20183,72473,75823,5983,6312
12.09.20183,65143,86493,56463,8049
13.09.20183,87174,05853,81833,9117
16.09.20183,87173,91833,82483,8983
17.09.20183,93173,95163,85823,905
18.09.20183,94514,23873,91834,1919
19.09.20184,2124,37224,04524,0919
20.09.20184,13874,27214,11874,2387
23.09.20184,24544,51244,24544,5124
24.09.20184,56594,57914,36564,4257
25.09.20184,45244,49244,32564,4257
26.09.20184,43244,68594,41914,6325
27.09.20184,65934,71274,57914,6193
30.09.20184,62594,65934,43244,4723
01.10.20184,4594,4594,33234,3388
02.10.20184,33884,41234,24544,2587
03.10.20184,23874,24543,91833,9183
04.10.20183,91834,03863,9053,9984
07.10.20183,95164,28553,91834,2788
08.10.20184,29884,33234,16534,2921
09.10.20184,31894,38554,2124,212
10.10.20184,1724,34554,13874,2921
11.10.20184,39884,57914,24544,4123
14.10.20184,47234,75274,47234,706
15.10.20184,69934,71924,58594,6859
16.10.20184,75944,91294,75274,8996
17.10.20184,89964,89964,69274,7995
18.10.20184,82614,83964,67264,7727
21.10.20184,81274,85954,67934,726
22.10.20184,67264,7064,51924,5991
23.10.20184,62594,67264,54584,5458
24.10.20184,49244,51244,43244,5124
25.10.20184,52574,52574,26544,2654
29.10.20184,26544,51244,26544,4056
30.10.20184,44574,52574,31224,4123
31.10.20184,39234,7264,30544,6527
01.11.20184,67934,81944,61264,7326
04.11.20184,75274,93974,75274,9397
05.11.20184,95964,9734,77274,8595
06.11.20184,85955,01964,81944,933
07.11.20184,9734,99984,79284,873
08.11.20184,86624,90624,78614,8261
11.11.20184,83294,85954,67934,6793
12.11.20184,68594,81944,66614,7796
13.11.20184,77964,90624,71924,873
14.11.20184,86624,9334,79954,8061
15.11.20184,85294,91954,77274,9129
18.11.20184,89295,0134,89294,9998
19.11.20184,96635,01964,79284,8662
20.11.20184,89964,9334,83294,8863
21.11.20184,89294,91954,81274,8863
22.11.20184,8734,9734,85954,9531
25.11.20184,97975,11314,97975,0597
26.11.20185,05975,14664,93974,9797
27.11.20185,00625,04654,94634,9864
28.11.20185,06665,10654,99315,0331
29.11.20185,03315,15334,95965,1131
02.12.20185,19995,24675,05325,0532
03.12.20185,03315,07984,85294,8929
04.12.20184,57254,73264,55914,6726
05.12.20184,65934,67264,41914,439
06.12.20184,48574,60594,4594,5991
09.12.20184,58594,58594,47234,5058
10.12.20184,51244,56594,45244,4723
11.12.20184,48574,49244,24544,2988
12.12.20184,30544,36564,25874,2855
13.12.20184,26544,28554,19194,2387
16.12.20184,25214,31894,23224,2788
17.12.20184,25874,45244,25214,4457
18.12.20184,4594,54584,3794,5458
19.12.20184,4594,56594,44574,5257
20.12.20184,52574,63254,48574,5925
23.12.20184,61934,63944,54584,5458
24.12.20184,51924,51924,46584,499
25.12.20184,51924,55254,48574,5391
26.12.20184,60594,61934,55254,5591
27.12.20184,57254,61264,4994,5659
30.12.20184,56594,58594,53244,5791