AKBNK: AKBANK T.A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,7614
KAPANIŞ 4,7482
En Düşük
DÜŞÜK 3,5246
En Yüksek
YÜKSEK 6,9949
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 6,3569 | 6,3802 | 6,3179 | 6,3646 |
| 02.01.2020 | 6,3179 | 6,3258 | 6,1469 | 6,178 |
| 05.01.2020 | 6,0767 | 6,1157 | 5,9601 | 5,9756 |
| 06.01.2020 | 6,0534 | 6,1157 | 6,0378 | 6,069 |
| 07.01.2020 | 5,9834 | 6,209 | 5,9601 | 6,1935 |
| 08.01.2020 | 6,388 | 6,637 | 6,3646 | 6,6293 |
| 09.01.2020 | 6,6525 | 6,8238 | 6,6214 | 6,7614 |
| 12.01.2020 | 6,8627 | 6,9249 | 6,7847 | 6,7847 |
| 13.01.2020 | 6,7847 | 6,9016 | 6,707 | 6,9016 |
| 14.01.2020 | 6,8704 | 6,9093 | 6,7847 | 6,8392 |
| 15.01.2020 | 6,8392 | 6,9638 | 6,7614 | 6,886 |
| 16.01.2020 | 6,8938 | 6,9481 | 6,8159 | 6,8627 |
| 19.01.2020 | 6,886 | 6,9716 | 6,8781 | 6,9249 |
| 20.01.2020 | 6,8704 | 6,9871 | 6,8627 | 6,886 |
| 21.01.2020 | 6,9793 | 6,9949 | 6,7692 | 6,8082 |
| 22.01.2020 | 6,777 | 6,9093 | 6,7536 | 6,847 |
| 23.01.2020 | 6,9093 | 6,9326 | 6,6758 | 6,8159 |
| 26.01.2020 | 6,6603 | 6,7614 | 6,6214 | 6,6447 |
| 27.01.2020 | 6,6758 | 6,707 | 6,5592 | 6,5592 |
| 28.01.2020 | 6,6136 | 6,6214 | 6,4424 | 6,4424 |
| 29.01.2020 | 6,4114 | 6,5825 | 6,3802 | 6,5825 |
| 30.01.2020 | 6,5981 | 6,5981 | 6,4268 | 6,4268 |
| 02.02.2020 | 6,4658 | 6,5046 | 6,4114 | 6,4891 |
| 03.02.2020 | 6,5436 | 6,7225 | 6,5436 | 6,6992 |
| 04.02.2020 | 6,707 | 6,8238 | 6,6681 | 6,7459 |
| 05.02.2020 | 6,8159 | 6,8781 | 6,6758 | 6,7225 |
| 06.02.2020 | 6,7382 | 6,7536 | 6,5046 | 6,5592 |
| 09.02.2020 | 6,5125 | 6,5513 | 6,3569 | 6,4268 |
| 10.02.2020 | 6,4736 | 6,528 | 6,3179 | 6,5125 |
| 11.02.2020 | 6,5046 | 6,5592 | 6,3179 | 6,3179 |
| 12.02.2020 | 6,2946 | 6,3725 | 6,248 | 6,349 |
| 13.02.2020 | 6,4114 | 6,4891 | 6,3024 | 6,3024 |
| 16.02.2020 | 6,3802 | 6,3802 | 6,3024 | 6,3024 |
| 17.02.2020 | 6,2869 | 6,349 | 6,2324 | 6,2712 |
| 18.02.2020 | 6,3102 | 6,3258 | 6,1078 | 6,1624 |
| 19.02.2020 | 6,17 | 6,17 | 5,8822 | 5,9289 |
| 20.02.2020 | 5,8978 | 6,0612 | 5,8744 | 5,9834 |
| 23.02.2020 | 5,8356 | 5,8744 | 5,7966 | 5,8588 |
| 24.02.2020 | 5,9213 | 5,9366 | 5,7966 | 5,7966 |
| 25.02.2020 | 5,7966 | 5,9213 | 5,7499 | 5,8978 |
| 26.02.2020 | 5,8588 | 5,8667 | 5,6098 | 5,6098 |
| 27.02.2020 | 4,8629 | 5,3454 | 4,8629 | 5,2598 |
| 01.03.2020 | 5,4231 | 5,4464 | 5,2986 | 5,3454 |
| 02.03.2020 | 5,4464 | 5,641 | 5,4464 | 5,6254 |
| 03.03.2020 | 5,6254 | 5,8744 | 5,6021 | 5,82 |
| 04.03.2020 | 5,9213 | 5,9289 | 5,7344 | 5,781 |
| 05.03.2020 | 5,7344 | 5,8122 | 5,5477 | 5,6722 |
| 08.03.2020 | 5,5242 | 5,5553 | 5,3842 | 5,3998 |
| 09.03.2020 | 5,5553 | 5,6177 | 5,3221 | 5,3221 |
| 10.03.2020 | 5,3221 | 5,3998 | 5,1352 | 5,2676 |
| 11.03.2020 | 5,1352 | 5,1431 | 4,8708 | 4,8708 |
| 12.03.2020 | 4,9018 | 5,2132 | 4,8552 | 5,0187 |
| 15.03.2020 | 4,7539 | 4,8629 | 4,5517 | 4,6451 |
| 16.03.2020 | 4,7229 | 4,785 | 4,404 | 4,7384 |
| 17.03.2020 | 4,6373 | 4,8162 | 4,5595 | 4,5595 |
| 18.03.2020 | 4,5829 | 4,6295 | 4,365 | 4,4195 |
| 19.03.2020 | 4,5517 | 4,5751 | 4,2794 | 4,2949 |
| 22.03.2020 | 4,1238 | 4,2794 | 3,9293 | 4,1704 |
| 23.03.2020 | 4,3416 | 4,5284 | 4,3183 | 4,4583 |
| 24.03.2020 | 4,505 | 4,5985 | 4,3183 | 4,3338 |
| 25.03.2020 | 4,3183 | 4,4894 | 4,2872 | 4,4583 |
| 26.03.2020 | 4,4662 | 4,4739 | 4,2872 | 4,3026 |
| 29.03.2020 | 4,2872 | 4,3416 | 4,2482 | 4,2872 |
| 30.03.2020 | 4,3728 | 4,4351 | 4,3261 | 4,3572 |
| 31.03.2020 | 4,2637 | 4,3106 | 4,2094 | 4,2561 |
| 01.04.2020 | 4,3261 | 4,3338 | 4,1938 | 4,2482 |
| 02.04.2020 | 4,2482 | 4,2561 | 4,186 | 4,2171 |
| 05.04.2020 | 4,3026 | 4,3495 | 4,2482 | 4,3416 |
| 06.04.2020 | 4,4195 | 4,4583 | 4,3338 | 4,3416 |
| 07.04.2020 | 4,3338 | 4,396 | 4,3261 | 4,396 |
| 08.04.2020 | 4,4583 | 4,6918 | 4,396 | 4,6918 |
| 09.04.2020 | 4,6918 | 4,8629 | 4,6217 | 4,762 |
| 12.04.2020 | 4,6451 | 4,7774 | 4,614 | 4,6762 |
| 13.04.2020 | 4,7539 | 4,7696 | 4,6684 | 4,684 |
| 14.04.2020 | 4,6918 | 4,6918 | 4,396 | 4,396 |
| 15.04.2020 | 4,4351 | 4,4583 | 4,3572 | 4,396 |
| 16.04.2020 | 4,5363 | 4,5751 | 4,4739 | 4,505 |
| 19.04.2020 | 4,5206 | 4,544 | 4,4662 | 4,4973 |
| 20.04.2020 | 4,4662 | 4,4817 | 4,396 | 4,4116 |
| 21.04.2020 | 4,4428 | 4,4662 | 4,4116 | 4,4195 |
| 23.04.2020 | 4,4272 | 4,5129 | 4,404 | 4,4662 |
| 26.04.2020 | 4,5517 | 4,6996 | 4,5284 | 4,6996 |
| 27.04.2020 | 4,7073 | 4,7229 | 4,5906 | 4,5906 |
| 28.04.2020 | 4,6373 | 4,6684 | 4,5829 | 4,6451 |
| 29.04.2020 | 4,6684 | 4,6996 | 4,5517 | 4,5829 |
| 03.05.2020 | 4,5129 | 4,5206 | 4,4351 | 4,4583 |
| 04.05.2020 | 4,505 | 4,5129 | 4,4351 | 4,4506 |
| 05.05.2020 | 4,4506 | 4,4739 | 4,4116 | 4,4351 |
| 06.05.2020 | 4,4351 | 4,4739 | 4,396 | 4,404 |
| 07.05.2020 | 4,4272 | 4,4506 | 4,3261 | 4,3261 |
| 10.05.2020 | 4,3495 | 4,3805 | 4,3026 | 4,3416 |
| 11.05.2020 | 4,3495 | 4,3805 | 4,3183 | 4,365 |
| 12.05.2020 | 4,365 | 4,3805 | 4,3338 | 4,3338 |
| 13.05.2020 | 4,3106 | 4,3183 | 4,2094 | 4,2171 |
| 14.05.2020 | 4,2561 | 4,2794 | 4,2249 | 4,2326 |
| 17.05.2020 | 4,2794 | 4,3026 | 4,2482 | 4,2561 |
| 19.05.2020 | 4,2872 | 4,3183 | 4,2717 | 4,2794 |
| 20.05.2020 | 4,2794 | 4,3106 | 4,2561 | 4,2717 |
| 21.05.2020 | 4,2637 | 4,3026 | 4,2482 | 4,2949 |
| 26.05.2020 | 4,365 | 4,396 | 4,3338 | 4,3572 |
| 27.05.2020 | 4,3805 | 4,4428 | 4,365 | 4,404 |
| 28.05.2020 | 4,396 | 4,4428 | 4,3728 | 4,4272 |
| 31.05.2020 | 4,4739 | 4,5129 | 4,4428 | 4,5129 |
| 01.06.2020 | 4,5284 | 4,5595 | 4,4894 | 4,4973 |
| 02.06.2020 | 4,544 | 4,5829 | 4,5284 | 4,5517 |
| 03.06.2020 | 4,5673 | 4,5751 | 4,5206 | 4,5363 |
| 04.06.2020 | 4,5517 | 4,6063 | 4,5284 | 4,6063 |
| 07.06.2020 | 4,6217 | 4,6607 | 4,5751 | 4,5906 |
| 08.06.2020 | 4,6063 | 4,6295 | 4,5284 | 4,5595 |
| 09.06.2020 | 4,5673 | 4,5985 | 4,5517 | 4,5673 |
| 10.06.2020 | 4,5284 | 4,544 | 4,4894 | 4,5129 |
| 11.06.2020 | 4,4662 | 4,5363 | 4,4662 | 4,5206 |
| 14.06.2020 | 4,4894 | 4,505 | 4,4583 | 4,4894 |
| 15.06.2020 | 4,5595 | 4,614 | 4,544 | 4,544 |
| 16.06.2020 | 4,5595 | 4,5829 | 4,5129 | 4,5284 |
| 17.06.2020 | 4,5284 | 4,5517 | 4,5129 | 4,5284 |
| 18.06.2020 | 4,5595 | 4,6762 | 4,544 | 4,6607 |
| 21.06.2020 | 4,7539 | 4,8397 | 4,7307 | 4,8007 |
| 22.06.2020 | 4,8241 | 4,8318 | 4,7539 | 4,762 |
| 23.06.2020 | 4,7539 | 4,7539 | 4,6295 | 4,6373 |
| 24.06.2020 | 4,6063 | 4,6295 | 4,5673 | 4,5906 |
| 25.06.2020 | 4,6295 | 4,6373 | 4,5751 | 4,5829 |
| 28.06.2020 | 4,5906 | 4,762 | 4,5673 | 4,7539 |
| 29.06.2020 | 4,785 | 4,8007 | 4,7307 | 4,7307 |
| 30.06.2020 | 4,7696 | 4,7774 | 4,614 | 4,6217 |
| 01.07.2020 | 4,6373 | 4,6918 | 4,6295 | 4,6607 |
| 02.07.2020 | 4,6684 | 4,6762 | 4,5595 | 4,5906 |
| 05.07.2020 | 4,6451 | 4,7539 | 4,614 | 4,7462 |
| 06.07.2020 | 4,7462 | 4,7774 | 4,6607 | 4,684 |
| 07.07.2020 | 4,6684 | 4,6762 | 4,5673 | 4,5985 |
| 08.07.2020 | 4,6217 | 4,6217 | 4,4817 | 4,4817 |
| 09.07.2020 | 4,4739 | 4,4739 | 4,404 | 4,4739 |
| 12.07.2020 | 4,5129 | 4,5673 | 4,4817 | 4,5595 |
| 13.07.2020 | 4,544 | 4,5595 | 4,4894 | 4,4894 |
| 15.07.2020 | 4,505 | 4,5906 | 4,4973 | 4,5595 |
| 16.07.2020 | 4,5673 | 4,5673 | 4,5129 | 4,5284 |
| 19.07.2020 | 4,5206 | 4,544 | 4,505 | 4,5206 |
| 20.07.2020 | 4,544 | 4,614 | 4,505 | 4,5129 |
| 21.07.2020 | 4,5363 | 4,5517 | 4,5129 | 4,5206 |
| 22.07.2020 | 4,5363 | 4,5595 | 4,505 | 4,5129 |
| 23.07.2020 | 4,4973 | 4,505 | 4,4739 | 4,4973 |
| 26.07.2020 | 4,5129 | 4,5206 | 4,4351 | 4,4506 |
| 27.07.2020 | 4,4506 | 4,4506 | 4,2717 | 4,2794 |
| 28.07.2020 | 4,3026 | 4,3183 | 4,0927 | 4,1316 |
| 29.07.2020 | 4,1316 | 4,1548 | 4,0538 | 4,077 |
| 03.08.2020 | 4,1238 | 4,1392 | 3,8671 | 3,9293 |
| 04.08.2020 | 3,9604 | 3,9759 | 3,8826 | 3,9059 |
| 05.08.2020 | 3,9059 | 3,9059 | 3,6569 | 3,6569 |
| 06.08.2020 | 3,6569 | 3,7114 | 3,5246 | 3,7036 |
| 09.08.2020 | 3,6725 | 3,727 | 3,6414 | 3,7036 |
| 10.08.2020 | 3,7192 | 3,9527 | 3,7114 | 3,9449 |
| 11.08.2020 | 3,9527 | 3,9915 | 3,8593 | 3,9293 |
| 12.08.2020 | 3,9449 | 3,9759 | 3,8826 | 3,9059 |
| 13.08.2020 | 3,8749 | 3,8826 | 3,797 | 3,836 |
| 16.08.2020 | 3,8281 | 3,9215 | 3,8048 | 3,8826 |
| 17.08.2020 | 3,8904 | 3,9681 | 3,8749 | 3,9293 |
| 18.08.2020 | 3,9449 | 4,0148 | 3,9293 | 4,0148 |
| 19.08.2020 | 3,9993 | 3,9993 | 3,9293 | 3,9527 |
| 20.08.2020 | 3,9838 | 4,0615 | 3,9137 | 3,9449 |
| 23.08.2020 | 3,9527 | 3,9604 | 3,8904 | 3,8904 |
| 24.08.2020 | 3,9059 | 3,9293 | 3,7814 | 3,797 |
| 25.08.2020 | 3,797 | 3,8904 | 3,7737 | 3,8593 |
| 26.08.2020 | 3,8982 | 3,9371 | 3,8826 | 3,9137 |
| 27.08.2020 | 3,9293 | 3,9371 | 3,8671 | 3,8982 |
| 30.08.2020 | 3,9215 | 3,9215 | 3,7893 | 3,8048 |
| 31.08.2020 | 3,8203 | 3,8671 | 3,7582 | 3,8514 |
| 01.09.2020 | 3,8593 | 3,8749 | 3,8048 | 3,8281 |
| 02.09.2020 | 3,8437 | 3,8671 | 3,797 | 3,797 |
| 03.09.2020 | 3,797 | 3,836 | 3,7893 | 3,8281 |
| 06.09.2020 | 3,836 | 3,8514 | 3,8048 | 3,836 |
| 07.09.2020 | 3,8514 | 3,8593 | 3,797 | 3,8124 |
| 08.09.2020 | 3,8048 | 3,8281 | 3,797 | 3,8048 |
| 09.09.2020 | 3,8203 | 3,8826 | 3,797 | 3,836 |
| 10.09.2020 | 3,8437 | 3,8593 | 3,8124 | 3,8281 |
| 13.09.2020 | 3,836 | 3,836 | 3,8048 | 3,8048 |
| 14.09.2020 | 3,8124 | 3,8281 | 3,7737 | 3,8048 |
| 15.09.2020 | 3,8048 | 3,8203 | 3,7893 | 3,8048 |
| 16.09.2020 | 3,7814 | 3,8048 | 3,7737 | 3,7893 |
| 17.09.2020 | 3,797 | 3,8124 | 3,7659 | 3,7893 |
| 20.09.2020 | 3,7893 | 3,797 | 3,6569 | 3,6725 |
| 21.09.2020 | 3,6803 | 3,7114 | 3,6647 | 3,688 |
| 22.09.2020 | 3,7036 | 3,7582 | 3,688 | 3,7036 |
| 23.09.2020 | 3,688 | 3,9371 | 3,688 | 3,9215 |
| 24.09.2020 | 4,0227 | 4,0538 | 3,9604 | 3,9681 |
| 27.09.2020 | 3,9838 | 3,9993 | 3,8904 | 3,9059 |
| 28.09.2020 | 3,9137 | 3,9527 | 3,8437 | 3,8826 |
| 29.09.2020 | 3,9604 | 4,0148 | 3,9215 | 4,007 |
| 30.09.2020 | 4,0304 | 4,1005 | 3,9915 | 4,0227 |
| 01.10.2020 | 4,007 | 4,0382 | 3,9838 | 4,007 |
| 04.10.2020 | 4,0304 | 4,0459 | 4,0148 | 4,0304 |
| 05.10.2020 | 4,0382 | 4,077 | 3,9915 | 3,9993 |
| 06.10.2020 | 3,9759 | 3,9838 | 3,9371 | 3,9449 |
| 07.10.2020 | 3,9604 | 3,9604 | 3,8904 | 3,9449 |
| 08.10.2020 | 3,9527 | 4,0148 | 3,9293 | 4,007 |
| 11.10.2020 | 4,0304 | 4,0538 | 4,007 | 4,0382 |
| 12.10.2020 | 4,0304 | 4,0382 | 3,9915 | 4,007 |
| 13.10.2020 | 4,0148 | 4,0227 | 3,9838 | 4,0148 |
| 14.10.2020 | 3,9993 | 4,007 | 3,9371 | 3,9604 |
| 15.10.2020 | 3,9759 | 4,0615 | 3,9604 | 4,0459 |
| 18.10.2020 | 4,077 | 4,2326 | 4,0615 | 4,2094 |
| 19.10.2020 | 4,2171 | 4,2405 | 4,1548 | 4,1938 |
| 20.10.2020 | 4,2405 | 4,2561 | 4,1704 | 4,2016 |
| 21.10.2020 | 4,2171 | 4,2405 | 3,9838 | 3,9838 |
| 22.10.2020 | 3,9915 | 3,9993 | 3,8982 | 3,9371 |
| 25.10.2020 | 3,8982 | 3,8982 | 3,7737 | 3,7814 |
| 26.10.2020 | 3,797 | 3,8749 | 3,7659 | 3,8749 |
| 27.10.2020 | 3,8437 | 3,8749 | 3,7737 | 3,8048 |
| 29.10.2020 | 3,7814 | 3,7814 | 3,6959 | 3,7114 |
| 01.11.2020 | 3,7425 | 3,8124 | 3,7114 | 3,7503 |
| 02.11.2020 | 3,7659 | 3,9449 | 3,7192 | 3,9215 |
| 03.11.2020 | 3,9137 | 3,9838 | 3,8671 | 3,8904 |
| 04.11.2020 | 3,8982 | 3,9371 | 3,836 | 3,8982 |
| 05.11.2020 | 3,8904 | 3,9059 | 3,8671 | 3,9059 |
| 08.11.2020 | 4,0927 | 4,2405 | 4,0538 | 4,186 |
| 09.11.2020 | 4,1161 | 4,4195 | 4,0927 | 4,404 |
| 10.11.2020 | 4,4428 | 4,8397 | 4,4272 | 4,8397 |
| 11.11.2020 | 4,8708 | 5,073 | 4,7462 | 4,8552 |
| 12.11.2020 | 4,8863 | 4,9407 | 4,785 | 4,9096 |
| 15.11.2020 | 4,9953 | 5,0264 | 4,894 | 4,9096 |
| 16.11.2020 | 4,8863 | 4,8863 | 4,6529 | 4,6607 |
| 17.11.2020 | 4,6762 | 4,9018 | 4,6762 | 4,8784 |
| 18.11.2020 | 4,8784 | 5,1898 | 4,7539 | 5,0342 |
| 19.11.2020 | 5,0497 | 5,112 | 4,9797 | 5,0575 |
| 22.11.2020 | 5,073 | 5,0809 | 4,8241 | 4,8708 |
| 23.11.2020 | 4,894 | 5,0418 | 4,8085 | 4,8863 |
| 24.11.2020 | 4,9252 | 5,0107 | 4,894 | 4,9018 |
| 25.11.2020 | 4,9563 | 5,0264 | 4,8863 | 5,0187 |
| 26.11.2020 | 5,0575 | 5,0886 | 4,9407 | 4,9641 |
| 29.11.2020 | 4,8552 | 4,8863 | 4,684 | 4,684 |
| 30.11.2020 | 4,7462 | 4,9096 | 4,6918 | 4,9096 |
| 01.12.2020 | 4,9096 | 4,9407 | 4,8162 | 4,8629 |
| 02.12.2020 | 4,8629 | 4,9018 | 4,762 | 4,8473 |
| 03.12.2020 | 4,8397 | 4,8708 | 4,785 | 4,8085 |
| 06.12.2020 | 4,7696 | 4,7774 | 4,684 | 4,6996 |
| 07.12.2020 | 4,7073 | 4,793 | 4,6996 | 4,7073 |
| 08.12.2020 | 4,7384 | 4,9096 | 4,7307 | 4,8241 |
| 09.12.2020 | 4,8397 | 4,9563 | 4,8007 | 4,8708 |
| 10.12.2020 | 4,8397 | 4,9174 | 4,762 | 4,9096 |
| 13.12.2020 | 4,9718 | 5,0342 | 4,9407 | 4,9563 |
| 14.12.2020 | 4,9797 | 4,9953 | 4,9252 | 4,9485 |
| 15.12.2020 | 4,9953 | 5,0418 | 4,9096 | 4,9407 |
| 16.12.2020 | 4,9875 | 5,0031 | 4,9252 | 4,9797 |
| 17.12.2020 | 4,9797 | 5,0575 | 4,9407 | 5,0497 |
| 20.12.2020 | 4,9797 | 5,0031 | 4,8397 | 4,9407 |
| 21.12.2020 | 4,9641 | 5,0809 | 4,933 | 5,0264 |
| 22.12.2020 | 5,0575 | 5,1196 | 4,9953 | 5,0264 |
| 23.12.2020 | 5,0497 | 5,1742 | 4,9953 | 5,0965 |
| 24.12.2020 | 5,112 | 5,1275 | 5,0497 | 5,0653 |
| 27.12.2020 | 5,0965 | 5,1196 | 5,0653 | 5,0886 |
| 28.12.2020 | 5,1042 | 5,1508 | 5,0342 | 5,1508 |
| 29.12.2020 | 5,1664 | 5,3842 | 5,1664 | 5,3687 |
| 30.12.2020 | 5,3609 | 5,47 | 5,3221 | 5,392 |