AKBNK: AKBANK T.A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,3833
KAPANIŞ 5,3755
En Düşük
DÜŞÜK 4,2326
En Yüksek
YÜKSEK 6,5125
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 4,5525 | 4,5725 | 4,3388 | 4,3455 |
| 02.01.2019 | 4,3805 | 4,4506 | 4,2949 | 4,2949 |
| 03.01.2019 | 4,3495 | 4,5985 | 4,3183 | 4,544 |
| 06.01.2019 | 4,6295 | 4,7073 | 4,5829 | 4,6451 |
| 07.01.2019 | 4,6607 | 4,6996 | 4,4817 | 4,544 |
| 08.01.2019 | 4,5829 | 4,5829 | 4,3884 | 4,4351 |
| 09.01.2019 | 4,4351 | 4,4973 | 4,365 | 4,4739 |
| 10.01.2019 | 4,5129 | 4,5985 | 4,4817 | 4,5829 |
| 13.01.2019 | 4,4973 | 4,6607 | 4,4506 | 4,6529 |
| 14.01.2019 | 4,715 | 4,7539 | 4,6529 | 4,6918 |
| 15.01.2019 | 4,7073 | 5,0965 | 4,6918 | 5,0965 |
| 16.01.2019 | 5,0809 | 5,3532 | 5,0031 | 5,1431 |
| 17.01.2019 | 5,1664 | 5,2676 | 5,0653 | 5,0965 |
| 20.01.2019 | 5,0965 | 5,1352 | 4,9718 | 5,0031 |
| 21.01.2019 | 5,0031 | 5,1431 | 4,9407 | 5,1431 |
| 22.01.2019 | 5,1742 | 5,1742 | 4,9797 | 5,0418 |
| 23.01.2019 | 5,073 | 5,1275 | 5,0031 | 5,073 |
| 24.01.2019 | 5,1196 | 5,1352 | 5,0107 | 5,0575 |
| 27.01.2019 | 5,0653 | 5,1974 | 5,0497 | 5,0497 |
| 28.01.2019 | 5,0809 | 5,3454 | 5,0264 | 5,3454 |
| 29.01.2019 | 5,3298 | 5,5088 | 5,2831 | 5,5088 |
| 30.01.2019 | 5,6722 | 5,6877 | 5,4464 | 5,5088 |
| 31.01.2019 | 5,5088 | 5,5088 | 5,2443 | 5,3532 |
| 03.02.2019 | 5,3765 | 5,3998 | 5,2521 | 5,3221 |
| 04.02.2019 | 5,3532 | 5,5088 | 5,2909 | 5,4154 |
| 05.02.2019 | 5,4464 | 5,4619 | 5,2598 | 5,2753 |
| 06.02.2019 | 5,2753 | 5,3221 | 5,1898 | 5,2909 |
| 07.02.2019 | 5,2676 | 5,3375 | 5,2209 | 5,2364 |
| 10.02.2019 | 5,2831 | 5,4464 | 5,2831 | 5,3998 |
| 11.02.2019 | 5,4154 | 5,431 | 5,2286 | 5,2753 |
| 12.02.2019 | 5,3142 | 5,3298 | 5,1196 | 5,1196 |
| 13.02.2019 | 5,1352 | 5,2909 | 5,1042 | 5,2053 |
| 14.02.2019 | 5,2053 | 5,2676 | 5,1431 | 5,2286 |
| 17.02.2019 | 5,2443 | 5,2831 | 5,1352 | 5,1352 |
| 18.02.2019 | 5,1587 | 5,182 | 5,0653 | 5,1587 |
| 19.02.2019 | 5,1664 | 5,2053 | 5,0809 | 5,112 |
| 20.02.2019 | 5,1196 | 5,2753 | 5,0965 | 5,2364 |
| 21.02.2019 | 5,2443 | 5,2598 | 5,1587 | 5,182 |
| 24.02.2019 | 5,2443 | 5,3687 | 5,2286 | 5,3375 |
| 25.02.2019 | 5,2986 | 5,3687 | 5,2831 | 5,3375 |
| 26.02.2019 | 5,3532 | 5,3687 | 5,2364 | 5,2753 |
| 27.02.2019 | 5,2831 | 5,3765 | 5,2364 | 5,3454 |
| 28.02.2019 | 5,3687 | 5,3765 | 5,1742 | 5,1742 |
| 03.03.2019 | 5,1974 | 5,3221 | 5,1898 | 5,2909 |
| 04.03.2019 | 5,2676 | 5,4543 | 5,2598 | 5,3065 |
| 05.03.2019 | 5,3454 | 5,4231 | 5,2209 | 5,2209 |
| 06.03.2019 | 5,2209 | 5,2598 | 5,0497 | 5,0653 |
| 07.03.2019 | 5,0809 | 5,112 | 4,9096 | 4,9563 |
| 10.03.2019 | 4,9875 | 5,0264 | 4,8784 | 4,9018 |
| 11.03.2019 | 4,9407 | 5,0575 | 4,9174 | 5,0264 |
| 12.03.2019 | 5,0187 | 5,182 | 5,0107 | 5,1431 |
| 13.03.2019 | 5,1431 | 5,2132 | 5,0809 | 5,112 |
| 14.03.2019 | 5,1352 | 5,2286 | 5,1275 | 5,2053 |
| 17.03.2019 | 5,2364 | 5,3842 | 5,2286 | 5,3532 |
| 18.03.2019 | 5,3687 | 5,3842 | 5,2598 | 5,2598 |
| 19.03.2019 | 5,2831 | 5,3065 | 5,1664 | 5,2209 |
| 20.03.2019 | 5,2598 | 5,4154 | 5,2521 | 5,3609 |
| 21.03.2019 | 5,3842 | 5,4076 | 4,9407 | 4,9485 |
| 24.03.2019 | 4,9718 | 4,9875 | 4,6607 | 4,7307 |
| 25.03.2019 | 4,8007 | 4,8085 | 4,6217 | 4,684 |
| 26.03.2019 | 4,715 | 4,7307 | 4,2482 | 4,3026 |
| 27.03.2019 | 4,2949 | 4,6762 | 4,2717 | 4,6217 |
| 28.03.2019 | 4,6373 | 4,9563 | 4,614 | 4,9174 |
| 31.03.2019 | 4,9407 | 4,9641 | 4,7229 | 4,7774 |
| 01.04.2019 | 4,7307 | 4,894 | 4,6529 | 4,6684 |
| 02.04.2019 | 4,7229 | 4,8007 | 4,6451 | 4,6918 |
| 03.04.2019 | 4,684 | 4,9953 | 4,6762 | 4,9953 |
| 04.04.2019 | 4,9953 | 5,2053 | 4,9563 | 5,1196 |
| 07.04.2019 | 5,1352 | 5,1508 | 4,9485 | 4,9563 |
| 08.04.2019 | 5,0497 | 5,0965 | 4,9563 | 4,9797 |
| 09.04.2019 | 4,9953 | 5,0031 | 4,8708 | 4,8784 |
| 10.04.2019 | 4,894 | 4,9953 | 4,8085 | 4,8241 |
| 11.04.2019 | 4,793 | 4,8629 | 4,7462 | 4,8397 |
| 14.04.2019 | 4,8007 | 4,8629 | 4,7696 | 4,785 |
| 15.04.2019 | 4,8397 | 4,9174 | 4,8318 | 4,9018 |
| 16.04.2019 | 4,9485 | 5,1042 | 4,9485 | 5,0965 |
| 17.04.2019 | 5,0575 | 5,0575 | 4,8863 | 4,9096 |
| 18.04.2019 | 4,933 | 4,9563 | 4,8552 | 4,8552 |
| 21.04.2019 | 4,8241 | 4,8397 | 4,7539 | 4,762 |
| 23.04.2019 | 4,7462 | 4,9641 | 4,7462 | 4,933 |
| 24.04.2019 | 4,9563 | 4,9718 | 4,6996 | 4,7774 |
| 25.04.2019 | 4,8007 | 4,8318 | 4,715 | 4,8318 |
| 28.04.2019 | 4,8473 | 4,8552 | 4,6918 | 4,7073 |
| 29.04.2019 | 4,6996 | 4,8241 | 4,6996 | 4,762 |
| 01.05.2019 | 4,7774 | 4,8162 | 4,6529 | 4,6529 |
| 02.05.2019 | 4,6684 | 4,7073 | 4,6217 | 4,6529 |
| 05.05.2019 | 4,5595 | 4,6295 | 4,5129 | 4,6295 |
| 06.05.2019 | 4,4662 | 4,5595 | 4,4583 | 4,5129 |
| 07.05.2019 | 4,5284 | 4,6295 | 4,4662 | 4,5363 |
| 08.05.2019 | 4,5363 | 4,5751 | 4,404 | 4,404 |
| 09.05.2019 | 4,4817 | 4,4973 | 4,3572 | 4,365 |
| 12.05.2019 | 4,3805 | 4,396 | 4,2326 | 4,2717 |
| 13.05.2019 | 4,3106 | 4,505 | 4,3106 | 4,4428 |
| 14.05.2019 | 4,4428 | 4,505 | 4,3106 | 4,4662 |
| 15.05.2019 | 4,4973 | 4,5906 | 4,4506 | 4,4894 |
| 16.05.2019 | 4,4583 | 4,5829 | 4,396 | 4,4973 |
| 19.05.2019 | 4,505 | 4,5673 | 4,4583 | 4,4817 |
| 20.05.2019 | 4,4894 | 4,5284 | 4,3572 | 4,3805 |
| 21.05.2019 | 4,3416 | 4,4272 | 4,2794 | 4,2794 |
| 22.05.2019 | 4,2717 | 4,396 | 4,2717 | 4,3183 |
| 23.05.2019 | 4,3495 | 4,5129 | 4,3338 | 4,4428 |
| 26.05.2019 | 4,4739 | 4,544 | 4,3572 | 4,396 |
| 27.05.2019 | 4,4351 | 4,5829 | 4,4351 | 4,4583 |
| 28.05.2019 | 4,4662 | 4,4973 | 4,4351 | 4,4583 |
| 29.05.2019 | 4,5284 | 4,6295 | 4,5284 | 4,6063 |
| 30.05.2019 | 4,6063 | 4,6996 | 4,5595 | 4,6529 |
| 02.06.2019 | 4,6373 | 4,6996 | 4,5906 | 4,6217 |
| 06.06.2019 | 4,6684 | 4,9641 | 4,6684 | 4,9641 |
| 09.06.2019 | 4,9563 | 5,0342 | 4,8784 | 5,0187 |
| 10.06.2019 | 5,0575 | 5,0653 | 4,9485 | 4,9953 |
| 11.06.2019 | 4,9875 | 5,0107 | 4,8784 | 4,9096 |
| 12.06.2019 | 4,8629 | 4,8629 | 4,7384 | 4,7539 |
| 13.06.2019 | 4,785 | 4,8085 | 4,6762 | 4,715 |
| 16.06.2019 | 4,6996 | 4,8552 | 4,6996 | 4,8473 |
| 17.06.2019 | 4,8552 | 4,9875 | 4,8318 | 4,9797 |
| 18.06.2019 | 4,9641 | 5,1742 | 4,9407 | 5,1196 |
| 19.06.2019 | 5,1974 | 5,3375 | 5,1587 | 5,1898 |
| 20.06.2019 | 5,182 | 5,2443 | 5,0965 | 5,2286 |
| 23.06.2019 | 5,4388 | 5,4464 | 5,2986 | 5,3998 |
| 24.06.2019 | 5,3765 | 5,4076 | 5,2676 | 5,3221 |
| 25.06.2019 | 5,3298 | 5,3609 | 5,1898 | 5,2286 |
| 26.06.2019 | 5,2598 | 5,3065 | 5,1898 | 5,1974 |
| 27.06.2019 | 5,2132 | 5,3221 | 5,1742 | 5,2909 |
| 30.06.2019 | 5,501 | 5,7111 | 5,47 | 5,6488 |
| 01.07.2019 | 5,641 | 5,781 | 5,5709 | 5,6645 |
| 02.07.2019 | 5,7033 | 5,7033 | 5,5477 | 5,5789 |
| 03.07.2019 | 5,6177 | 5,6254 | 5,5088 | 5,5632 |
| 04.07.2019 | 5,5553 | 5,8978 | 5,5477 | 5,8667 |
| 07.07.2019 | 5,7423 | 5,8667 | 5,7033 | 5,8356 |
| 08.07.2019 | 5,8277 | 5,9444 | 5,7111 | 5,7268 |
| 09.07.2019 | 5,7268 | 5,9134 | 5,7187 | 5,8588 |
| 10.07.2019 | 5,9523 | 5,9912 | 5,7655 | 5,8122 |
| 11.07.2019 | 5,8122 | 5,8978 | 5,6021 | 5,6722 |
| 15.07.2019 | 5,7578 | 5,7733 | 5,5632 | 5,5632 |
| 16.07.2019 | 5,6098 | 5,7655 | 5,4931 | 5,7499 |
| 17.07.2019 | 5,7187 | 5,9213 | 5,7033 | 5,9134 |
| 18.07.2019 | 5,9834 | 6,0846 | 5,8356 | 5,8744 |
| 21.07.2019 | 5,8588 | 5,9213 | 5,7966 | 5,8588 |
| 22.07.2019 | 5,8588 | 6,0455 | 5,8511 | 5,9912 |
| 23.07.2019 | 6,0067 | 6,0067 | 5,8122 | 5,9601 |
| 24.07.2019 | 5,9601 | 6,0455 | 5,8045 | 5,8356 |
| 25.07.2019 | 5,8588 | 5,9601 | 5,7578 | 5,8978 |
| 28.07.2019 | 5,9134 | 6,0378 | 5,8744 | 6,0067 |
| 29.07.2019 | 6,0301 | 6,0301 | 5,8277 | 5,8978 |
| 30.07.2019 | 5,9213 | 5,9366 | 5,8277 | 5,8744 |
| 31.07.2019 | 5,8356 | 5,8978 | 5,7499 | 5,8045 |
| 01.08.2019 | 5,7655 | 5,7733 | 5,6333 | 5,6566 |
| 04.08.2019 | 5,641 | 5,7111 | 5,6021 | 5,6488 |
| 05.08.2019 | 5,68 | 5,8511 | 5,6722 | 5,7733 |
| 06.08.2019 | 5,8277 | 5,8588 | 5,6956 | 5,7268 |
| 07.08.2019 | 5,8122 | 5,8667 | 5,7499 | 5,8588 |
| 08.08.2019 | 5,8433 | 5,9912 | 5,8356 | 5,9134 |
| 14.08.2019 | 5,8277 | 5,8433 | 5,5632 | 5,5865 |
| 15.08.2019 | 5,6333 | 5,6566 | 5,392 | 5,392 |
| 18.08.2019 | 5,4619 | 5,4776 | 5,2676 | 5,2909 |
| 19.08.2019 | 5,2676 | 5,4076 | 5,2364 | 5,3142 |
| 20.08.2019 | 5,3221 | 5,3454 | 5,2598 | 5,3142 |
| 21.08.2019 | 5,3142 | 5,3687 | 5,1742 | 5,2521 |
| 22.08.2019 | 5,2676 | 5,4388 | 5,2286 | 5,4076 |
| 25.08.2019 | 5,2676 | 5,431 | 5,2676 | 5,3842 |
| 26.08.2019 | 5,4076 | 5,4388 | 5,2909 | 5,3221 |
| 27.08.2019 | 5,3454 | 5,3765 | 5,2521 | 5,3765 |
| 28.08.2019 | 5,3609 | 5,4154 | 5,2986 | 5,3998 |
| 01.09.2019 | 5,392 | 5,6098 | 5,3765 | 5,5789 |
| 02.09.2019 | 5,5632 | 5,7111 | 5,5321 | 5,6566 |
| 03.09.2019 | 5,7187 | 5,7578 | 5,6566 | 5,6877 |
| 04.09.2019 | 5,7268 | 5,7344 | 5,6254 | 5,6722 |
| 05.09.2019 | 5,641 | 5,6488 | 5,5088 | 5,5553 |
| 08.09.2019 | 5,6177 | 5,7499 | 5,6021 | 5,7033 |
| 09.09.2019 | 5,7033 | 5,7655 | 5,6722 | 5,7033 |
| 10.09.2019 | 5,7268 | 5,82 | 5,7033 | 5,7578 |
| 11.09.2019 | 5,781 | 5,8978 | 5,7655 | 5,8978 |
| 12.09.2019 | 5,9056 | 5,9678 | 5,8744 | 5,9601 |
| 15.09.2019 | 5,9056 | 5,9134 | 5,8122 | 5,8356 |
| 16.09.2019 | 5,8356 | 5,8588 | 5,7344 | 5,82 |
| 17.09.2019 | 5,8122 | 5,9289 | 5,7111 | 5,9289 |
| 18.09.2019 | 5,9134 | 5,9134 | 5,7187 | 5,7499 |
| 19.09.2019 | 5,8045 | 5,8356 | 5,6722 | 5,7268 |
| 22.09.2019 | 5,7423 | 5,8045 | 5,7111 | 5,7268 |
| 23.09.2019 | 5,8588 | 5,9523 | 5,82 | 5,9213 |
| 24.09.2019 | 5,8978 | 5,9912 | 5,8667 | 5,9912 |
| 25.09.2019 | 6,0222 | 6,1312 | 5,9444 | 5,9444 |
| 26.09.2019 | 5,9834 | 6,4503 | 5,9834 | 6,4348 |
| 29.09.2019 | 6,4658 | 6,4969 | 6,3024 | 6,3179 |
| 30.09.2019 | 6,3569 | 6,3569 | 6,1078 | 6,2168 |
| 01.10.2019 | 6,1856 | 6,2712 | 6,1078 | 6,1312 |
| 02.10.2019 | 6,1624 | 6,2324 | 5,9678 | 6,0301 |
| 03.10.2019 | 6,069 | 6,17 | 6,0534 | 6,1157 |
| 06.10.2019 | 6,0846 | 6,279 | 6,0067 | 6,0067 |
| 07.10.2019 | 5,9601 | 6,1 | 5,8667 | 6,0222 |
| 08.10.2019 | 6,0378 | 6,1 | 5,7889 | 5,8122 |
| 09.10.2019 | 5,8277 | 5,8433 | 5,5477 | 5,6722 |
| 10.10.2019 | 5,7033 | 5,7344 | 5,5944 | 5,5944 |
| 13.10.2019 | 5,4855 | 5,4855 | 5,112 | 5,1352 |
| 14.10.2019 | 5,3221 | 5,3375 | 5,2053 | 5,2521 |
| 15.10.2019 | 5,0418 | 5,2753 | 5,0342 | 5,2753 |
| 16.10.2019 | 5,2598 | 5,392 | 5,1352 | 5,3687 |
| 17.10.2019 | 5,641 | 5,6877 | 5,5477 | 5,68 |
| 20.10.2019 | 5,641 | 5,6566 | 5,4855 | 5,501 |
| 21.10.2019 | 5,5166 | 5,5632 | 5,4855 | 5,4931 |
| 22.10.2019 | 5,5789 | 5,6098 | 5,5088 | 5,6021 |
| 23.10.2019 | 5,6488 | 5,7187 | 5,5789 | 5,6021 |
| 24.10.2019 | 5,5944 | 5,6177 | 5,5399 | 5,5477 |
| 27.10.2019 | 5,5789 | 5,5865 | 5,5242 | 5,5242 |
| 29.10.2019 | 5,4464 | 5,4931 | 5,392 | 5,392 |
| 30.10.2019 | 5,4231 | 5,4776 | 5,3765 | 5,3765 |
| 31.10.2019 | 5,3842 | 5,4154 | 5,3298 | 5,4076 |
| 03.11.2019 | 5,4855 | 5,5242 | 5,4543 | 5,5088 |
| 04.11.2019 | 5,4931 | 5,5321 | 5,4776 | 5,4855 |
| 05.11.2019 | 5,4931 | 5,5944 | 5,47 | 5,5632 |
| 06.11.2019 | 5,6254 | 5,7111 | 5,6177 | 5,7111 |
| 07.11.2019 | 5,7033 | 5,7423 | 5,6722 | 5,7111 |
| 10.11.2019 | 5,6722 | 5,7655 | 5,6566 | 5,7187 |
| 11.11.2019 | 5,7423 | 5,8356 | 5,7423 | 5,8356 |
| 12.11.2019 | 5,8356 | 5,9523 | 5,8122 | 5,9444 |
| 13.11.2019 | 5,8744 | 5,9289 | 5,781 | 5,8667 |
| 14.11.2019 | 5,9366 | 5,9834 | 5,9134 | 5,9756 |
| 17.11.2019 | 6,0145 | 6,0767 | 6,0145 | 6,0378 |
| 18.11.2019 | 6,0612 | 6,069 | 6,0145 | 6,0455 |
| 19.11.2019 | 6,0222 | 6,1157 | 5,999 | 6,0301 |
| 20.11.2019 | 6,0378 | 6,0846 | 5,999 | 6,0846 |
| 21.11.2019 | 6,1157 | 6,139 | 6,0145 | 6,069 |
| 24.11.2019 | 6,1234 | 6,1469 | 5,9523 | 5,9912 |
| 25.11.2019 | 6,0067 | 6,069 | 5,9366 | 6,0378 |
| 26.11.2019 | 6,0301 | 6,0612 | 5,9912 | 6,0222 |
| 27.11.2019 | 6,0378 | 6,1 | 6,0145 | 6,1 |
| 28.11.2019 | 6,1 | 6,17 | 6,0145 | 6,0455 |
| 01.12.2019 | 6,0767 | 6,0846 | 6,0222 | 6,0222 |
| 02.12.2019 | 6,0222 | 6,1078 | 5,9444 | 5,9444 |
| 03.12.2019 | 5,9912 | 6,0067 | 5,9523 | 5,999 |
| 04.12.2019 | 6,0301 | 6,069 | 6,0145 | 6,0378 |
| 05.12.2019 | 6,0612 | 6,1078 | 6,0378 | 6,0455 |
| 08.12.2019 | 6,0378 | 6,0455 | 5,9523 | 5,9678 |
| 09.12.2019 | 5,9678 | 6,0067 | 5,9601 | 5,9912 |
| 10.12.2019 | 5,9834 | 5,999 | 5,9366 | 5,9523 |
| 11.12.2019 | 6,0145 | 6,139 | 6,0067 | 6,1234 |
| 12.12.2019 | 6,2324 | 6,3569 | 6,17 | 6,2401 |
| 15.12.2019 | 6,2401 | 6,3646 | 6,1856 | 6,3569 |
| 16.12.2019 | 6,3569 | 6,4658 | 6,3569 | 6,3957 |
| 17.12.2019 | 6,3569 | 6,3957 | 6,279 | 6,3335 |
| 18.12.2019 | 6,3414 | 6,3646 | 6,2712 | 6,2869 |
| 19.12.2019 | 6,3179 | 6,3802 | 6,279 | 6,3258 |
| 22.12.2019 | 6,3414 | 6,3802 | 6,3102 | 6,3802 |
| 23.12.2019 | 6,4268 | 6,4424 | 6,3725 | 6,388 |
| 24.12.2019 | 6,4037 | 6,4348 | 6,4037 | 6,4037 |
| 25.12.2019 | 6,4114 | 6,5125 | 6,4037 | 6,4191 |
| 26.12.2019 | 6,4579 | 6,4814 | 6,3725 | 6,3957 |
| 29.12.2019 | 6,4114 | 6,4814 | 6,4037 | 6,4424 |
| 30.12.2019 | 6,4579 | 6,4658 | 6,3024 | 6,3102 |