AKBNK
AKBANK T.A.Ş.
16:13:57
81.65 ₺
+0.550 (%+0.68)
Önceki Kapanış: 81.1·
Volatilite: 3.950
Düşük₺79.8
Yüksek₺83
Piyasa Verileri
Spot Piyasa
A:81.65
S:81.7
Önceki haftaya göre (WoW)
+12.47%
Önceki aya göre (MoM)
+27.58%
Yılbaşından bugüne (YTD)
+20.73%
Önceki yıla göre (YoY)
+44.42%
AKBNK: AKBANK T.A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,6719
KAPANIŞ 4,6615
En Düşük
DÜŞÜK 3,7102
En Yüksek
YÜKSEK 6,9735
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 5,431 | 5,5632 | 5,4154 | 5,5166 |
| 04.01.2021 | 5,4931 | 5,6177 | 5,4231 | 5,47 |
| 05.01.2021 | 5,5789 | 5,7268 | 5,5632 | 5,7268 |
| 06.01.2021 | 5,8122 | 5,9134 | 5,7733 | 5,8667 |
| 07.01.2021 | 5,9213 | 5,9366 | 5,8122 | 5,8433 |
| 10.01.2021 | 5,8122 | 5,82 | 5,6098 | 5,7111 |
| 11.01.2021 | 5,7578 | 5,7733 | 5,6333 | 5,6645 |
| 12.01.2021 | 5,7111 | 5,7111 | 5,5789 | 5,641 |
| 13.01.2021 | 5,6566 | 5,6645 | 5,501 | 5,5321 |
| 14.01.2021 | 5,4855 | 5,501 | 5,3221 | 5,3765 |
| 17.01.2021 | 5,3687 | 5,4464 | 5,2831 | 5,4464 |
| 18.01.2021 | 5,5166 | 5,5553 | 5,4388 | 5,4543 |
| 19.01.2021 | 5,4776 | 5,4776 | 5,3298 | 5,3842 |
| 20.01.2021 | 5,3998 | 5,5166 | 5,3687 | 5,3765 |
| 21.01.2021 | 5,3609 | 5,3765 | 5,1742 | 5,2286 |
| 24.01.2021 | 5,2753 | 5,2909 | 5,0886 | 5,112 |
| 25.01.2021 | 5,0809 | 5,1974 | 4,9797 | 5,1431 |
| 26.01.2021 | 5,1196 | 5,1431 | 4,933 | 4,933 |
| 27.01.2021 | 4,8863 | 5,0653 | 4,8629 | 5,0653 |
| 28.01.2021 | 4,9953 | 5,073 | 4,9485 | 4,9641 |
| 31.01.2021 | 5,0187 | 5,0886 | 4,9641 | 5,0497 |
| 01.02.2021 | 5,0965 | 5,1352 | 5,0418 | 5,0965 |
| 02.02.2021 | 5,1431 | 5,2676 | 5,1352 | 5,2676 |
| 03.02.2021 | 5,2676 | 5,2753 | 5,182 | 5,1974 |
| 04.02.2021 | 5,2443 | 5,2753 | 5,1275 | 5,1431 |
| 07.02.2021 | 5,1898 | 5,2364 | 5,1042 | 5,1898 |
| 08.02.2021 | 5,1898 | 5,3687 | 5,1664 | 5,3142 |
| 09.02.2021 | 5,3375 | 5,3532 | 5,2521 | 5,3065 |
| 10.02.2021 | 5,2986 | 5,3065 | 5,1898 | 5,2132 |
| 11.02.2021 | 5,1742 | 5,2443 | 5,1352 | 5,1664 |
| 14.02.2021 | 5,2132 | 5,2286 | 5,182 | 5,2132 |
| 15.02.2021 | 5,2286 | 5,3065 | 5,0575 | 5,0653 |
| 16.02.2021 | 5,0809 | 5,0965 | 4,9563 | 4,9875 |
| 17.02.2021 | 5,0264 | 5,0653 | 4,9174 | 4,9174 |
| 18.02.2021 | 4,9174 | 5,0107 | 4,8629 | 5,0107 |
| 21.02.2021 | 5,0264 | 5,0342 | 4,9018 | 4,9018 |
| 22.02.2021 | 4,9407 | 4,9641 | 4,8473 | 4,8552 |
| 23.02.2021 | 4,8241 | 4,8552 | 4,6762 | 4,6762 |
| 24.02.2021 | 4,7539 | 4,8085 | 4,6451 | 4,8085 |
| 25.02.2021 | 4,684 | 4,7696 | 4,6607 | 4,715 |
| 28.02.2021 | 4,7696 | 4,9096 | 4,6996 | 4,9018 |
| 01.03.2021 | 4,8863 | 4,9563 | 4,8318 | 4,9018 |
| 02.03.2021 | 4,9252 | 5,0264 | 4,8473 | 4,8473 |
| 03.03.2021 | 4,8318 | 4,9641 | 4,8085 | 4,9407 |
| 04.03.2021 | 4,9096 | 4,9718 | 4,8473 | 4,9174 |
| 07.03.2021 | 4,933 | 4,933 | 4,7462 | 4,762 |
| 08.03.2021 | 4,793 | 4,8552 | 4,7229 | 4,7696 |
| 09.03.2021 | 4,762 | 4,8397 | 4,715 | 4,8241 |
| 10.03.2021 | 4,8629 | 4,8784 | 4,7307 | 4,7462 |
| 11.03.2021 | 4,7539 | 4,8085 | 4,7307 | 4,7696 |
| 14.03.2021 | 4,7696 | 4,7696 | 4,6918 | 4,7073 |
| 15.03.2021 | 4,7073 | 4,762 | 4,6996 | 4,7384 |
| 16.03.2021 | 4,7229 | 4,785 | 4,6529 | 4,6607 |
| 17.03.2021 | 4,6762 | 4,8552 | 4,6762 | 4,7462 |
| 18.03.2021 | 4,7307 | 4,7307 | 4,5673 | 4,6063 |
| 21.03.2021 | 4,2171 | 4,2561 | 4,1472 | 4,1472 |
| 22.03.2021 | 3,7347 | 3,9293 | 3,7347 | 3,7347 |
| 23.03.2021 | 3,797 | 3,9059 | 3,7192 | 3,8203 |
| 24.03.2021 | 3,836 | 3,8826 | 3,7425 | 3,7737 |
| 25.03.2021 | 3,8857 | 3,8857 | 3,7102 | 3,7661 |
| 28.03.2021 | 3,7899 | 3,8219 | 3,774 | 3,798 |
| 29.03.2021 | 3,7899 | 3,8059 | 3,7341 | 3,7661 |
| 30.03.2021 | 3,7661 | 3,8059 | 3,7262 | 3,7421 |
| 31.03.2021 | 3,774 | 3,9176 | 3,7581 | 3,9017 |
| 01.04.2021 | 3,9335 | 3,9576 | 3,8776 | 3,9017 |
| 04.04.2021 | 3,9017 | 3,9176 | 3,8698 | 3,9017 |
| 05.04.2021 | 3,9017 | 3,9255 | 3,8458 | 3,8458 |
| 06.04.2021 | 3,8458 | 3,8698 | 3,7661 | 3,8698 |
| 07.04.2021 | 3,8857 | 3,8937 | 3,8219 | 3,8299 |
| 08.04.2021 | 3,8219 | 3,8299 | 3,7341 | 3,798 |
| 11.04.2021 | 3,7899 | 3,814 | 3,7421 | 3,7501 |
| 12.04.2021 | 3,7661 | 3,8219 | 3,7262 | 3,798 |
| 13.04.2021 | 3,8378 | 3,9416 | 3,8378 | 3,9416 |
| 14.04.2021 | 3,9655 | 4,1329 | 3,9335 | 4,0293 |
| 15.04.2021 | 4,0054 | 4,0212 | 3,9495 | 3,9655 |
| 18.04.2021 | 3,9734 | 3,9814 | 3,8299 | 3,8299 |
| 19.04.2021 | 3,8219 | 3,9416 | 3,8219 | 3,8937 |
| 20.04.2021 | 3,8776 | 3,8937 | 3,8059 | 3,8937 |
| 21.04.2021 | 3,8458 | 3,9097 | 3,8378 | 3,8857 |
| 25.04.2021 | 3,8776 | 3,9097 | 3,8618 | 3,9097 |
| 26.04.2021 | 3,9255 | 3,9416 | 3,8538 | 3,8698 |
| 27.04.2021 | 3,8698 | 3,9176 | 3,8618 | 3,8698 |
| 28.04.2021 | 3,8937 | 3,9255 | 3,8776 | 3,8937 |
| 29.04.2021 | 3,9017 | 3,9176 | 3,8776 | 3,8937 |
| 02.05.2021 | 3,8937 | 3,9894 | 3,8937 | 3,9814 |
| 03.05.2021 | 3,9974 | 4,0212 | 3,9255 | 3,9416 |
| 04.05.2021 | 3,9576 | 3,9655 | 3,9176 | 3,9416 |
| 05.05.2021 | 3,9495 | 4,0054 | 3,9335 | 3,9894 |
| 06.05.2021 | 4,0133 | 4,149 | 3,9814 | 4,109 |
| 09.05.2021 | 4,1329 | 4,1411 | 4,0692 | 4,117 |
| 10.05.2021 | 4,0692 | 4,0692 | 4,0054 | 4,0212 |
| 11.05.2021 | 4,0054 | 4,0293 | 3,9974 | 4,0133 |
| 16.05.2021 | 4,0372 | 4,1012 | 4,0372 | 4,1012 |
| 17.05.2021 | 4,149 | 4,1809 | 4,1411 | 4,149 |
| 19.05.2021 | 4,125 | 4,2288 | 4,0533 | 4,2288 |
| 20.05.2021 | 4,2607 | 4,2766 | 4,1809 | 4,1809 |
| 23.05.2021 | 4,189 | 4,1969 | 4,1329 | 4,157 |
| 24.05.2021 | 4,173 | 4,2369 | 4,0452 | 4,0692 |
| 25.05.2021 | 4,117 | 4,1809 | 4,0851 | 4,173 |
| 26.05.2021 | 4,173 | 4,189 | 4,0932 | 4,117 |
| 27.05.2021 | 4,1012 | 4,165 | 4,0932 | 4,1411 |
| 30.05.2021 | 4,149 | 4,189 | 4,125 | 4,149 |
| 31.05.2021 | 4,165 | 4,2607 | 4,165 | 4,2369 |
| 01.06.2021 | 4,189 | 4,2288 | 4,165 | 4,2048 |
| 02.06.2021 | 4,2129 | 4,2527 | 4,1329 | 4,1969 |
| 03.06.2021 | 4,189 | 4,2288 | 4,173 | 4,2129 |
| 06.06.2021 | 4,2288 | 4,3166 | 4,2129 | 4,2926 |
| 07.06.2021 | 4,3006 | 4,3325 | 4,2607 | 4,3086 |
| 08.06.2021 | 4,3086 | 4,3565 | 4,2848 | 4,3484 |
| 09.06.2021 | 4,3644 | 4,4442 | 4,3405 | 4,4043 |
| 10.06.2021 | 4,4282 | 4,4522 | 4,3724 | 4,3963 |
| 13.06.2021 | 4,4123 | 4,4202 | 4,3405 | 4,3724 |
| 14.06.2021 | 4,3405 | 4,4043 | 4,2926 | 4,3884 |
| 15.06.2021 | 4,3804 | 4,3884 | 4,3325 | 4,3325 |
| 16.06.2021 | 4,3166 | 4,3405 | 4,1969 | 4,1969 |
| 17.06.2021 | 4,2208 | 4,2607 | 4,173 | 4,1969 |
| 20.06.2021 | 4,173 | 4,2369 | 4,149 | 4,2288 |
| 21.06.2021 | 4,2448 | 4,3086 | 4,2208 | 4,2848 |
| 22.06.2021 | 4,3086 | 4,3325 | 4,2527 | 4,2607 |
| 23.06.2021 | 4,2766 | 4,3484 | 4,2687 | 4,3006 |
| 24.06.2021 | 4,3245 | 4,3325 | 4,2448 | 4,2607 |
| 27.06.2021 | 4,2848 | 4,3484 | 4,2208 | 4,2527 |
| 28.06.2021 | 4,2527 | 4,2687 | 4,2048 | 4,2448 |
| 29.06.2021 | 4,2527 | 4,2527 | 4,1969 | 4,2129 |
| 30.06.2021 | 4,2288 | 4,2926 | 4,2208 | 4,2926 |
| 01.07.2021 | 4,3006 | 4,3086 | 4,2448 | 4,2527 |
| 04.07.2021 | 4,2448 | 4,3405 | 4,2288 | 4,3405 |
| 05.07.2021 | 4,3405 | 4,3804 | 4,2848 | 4,2848 |
| 06.07.2021 | 4,2607 | 4,3086 | 4,2369 | 4,2926 |
| 07.07.2021 | 4,2926 | 4,3006 | 4,2208 | 4,2448 |
| 08.07.2021 | 4,2527 | 4,2687 | 4,2288 | 4,2448 |
| 11.07.2021 | 4,2527 | 4,3006 | 4,2129 | 4,2208 |
| 12.07.2021 | 4,2369 | 4,2448 | 4,1809 | 4,1809 |
| 13.07.2021 | 4,189 | 4,2607 | 4,189 | 4,2208 |
| 15.07.2021 | 4,2448 | 4,2527 | 4,157 | 4,1809 |
| 18.07.2021 | 4,157 | 4,157 | 4,1012 | 4,117 |
| 25.07.2021 | 4,1329 | 4,1411 | 4,0611 | 4,0932 |
| 26.07.2021 | 4,0851 | 4,117 | 4,0452 | 4,1012 |
| 27.07.2021 | 4,1012 | 4,1329 | 4,0611 | 4,0692 |
| 28.07.2021 | 4,109 | 4,173 | 4,1012 | 4,157 |
| 29.07.2021 | 4,1329 | 4,2129 | 4,1329 | 4,1969 |
| 01.08.2021 | 4,2288 | 4,2527 | 4,189 | 4,2288 |
| 02.08.2021 | 4,2288 | 4,2926 | 4,2129 | 4,2687 |
| 03.08.2021 | 4,2766 | 4,3484 | 4,2766 | 4,3245 |
| 04.08.2021 | 4,2926 | 4,4043 | 4,2687 | 4,4043 |
| 05.08.2021 | 4,3963 | 4,4362 | 4,3245 | 4,3325 |
| 08.08.2021 | 4,3245 | 4,4043 | 4,3086 | 4,3166 |
| 09.08.2021 | 4,3245 | 4,4043 | 4,3086 | 4,3804 |
| 10.08.2021 | 4,3884 | 4,3884 | 4,2527 | 4,2766 |
| 11.08.2021 | 4,3166 | 4,4043 | 4,3086 | 4,3804 |
| 12.08.2021 | 4,3884 | 4,4202 | 4,3565 | 4,3724 |
| 15.08.2021 | 4,3884 | 4,5559 | 4,3804 | 4,5001 |
| 16.08.2021 | 4,5001 | 4,5319 | 4,4602 | 4,5239 |
| 17.08.2021 | 4,5559 | 4,5638 | 4,4522 | 4,4841 |
| 18.08.2021 | 4,4522 | 4,4681 | 4,4123 | 4,4442 |
| 19.08.2021 | 4,4362 | 4,4681 | 4,3963 | 4,4602 |
| 22.08.2021 | 4,492 | 4,5959 | 4,4841 | 4,5479 |
| 23.08.2021 | 4,5719 | 4,6117 | 4,5399 | 4,5559 |
| 24.08.2021 | 4,5638 | 4,6038 | 4,5239 | 4,5479 |
| 25.08.2021 | 4,5638 | 4,5879 | 4,516 | 4,5399 |
| 26.08.2021 | 4,5479 | 4,5799 | 4,5001 | 4,5719 |
| 30.08.2021 | 4,6117 | 4,7235 | 4,6038 | 4,6996 |
| 31.08.2021 | 4,7075 | 4,7316 | 4,6676 | 4,6916 |
| 01.09.2021 | 4,6916 | 4,7713 | 4,6837 | 4,7155 |
| 02.09.2021 | 4,7235 | 4,7316 | 4,6597 | 4,6996 |
| 05.09.2021 | 4,7155 | 4,7633 | 4,7075 | 4,7155 |
| 06.09.2021 | 4,7155 | 4,7395 | 4,6278 | 4,6517 |
| 07.09.2021 | 4,6517 | 4,6597 | 4,5001 | 4,5001 |
| 08.09.2021 | 4,476 | 4,5799 | 4,4522 | 4,5799 |
| 09.09.2021 | 4,5959 | 4,6117 | 4,492 | 4,5001 |
| 12.09.2021 | 4,508 | 4,5479 | 4,4362 | 4,508 |
| 13.09.2021 | 4,5239 | 4,5719 | 4,4602 | 4,508 |
| 14.09.2021 | 4,492 | 4,5239 | 4,4282 | 4,4362 |
| 15.09.2021 | 4,4602 | 4,4841 | 4,4043 | 4,4202 |
| 16.09.2021 | 4,4522 | 4,4602 | 4,3804 | 4,4282 |
| 19.09.2021 | 4,3724 | 4,3804 | 4,2607 | 4,2687 |
| 20.09.2021 | 4,3086 | 4,3325 | 4,2607 | 4,2926 |
| 21.09.2021 | 4,3166 | 4,3724 | 4,2766 | 4,3724 |
| 22.09.2021 | 4,3804 | 4,4202 | 4,2129 | 4,2288 |
| 23.09.2021 | 4,1969 | 4,1969 | 4,0692 | 4,1012 |
| 26.09.2021 | 4,1411 | 4,149 | 4,0851 | 4,1411 |
| 27.09.2021 | 4,149 | 4,149 | 4,0851 | 4,125 |
| 28.09.2021 | 4,157 | 4,2048 | 4,125 | 4,1809 |
| 29.09.2021 | 4,1969 | 4,2766 | 4,1329 | 4,2527 |
| 30.09.2021 | 4,2129 | 4,2687 | 4,2048 | 4,2288 |
| 03.10.2021 | 4,2448 | 4,2607 | 4,2129 | 4,2129 |
| 04.10.2021 | 4,2208 | 4,2288 | 4,189 | 4,2048 |
| 05.10.2021 | 4,1969 | 4,2048 | 4,1411 | 4,165 |
| 06.10.2021 | 4,2129 | 4,2369 | 4,1969 | 4,2129 |
| 07.10.2021 | 4,2208 | 4,2448 | 4,189 | 4,1969 |
| 10.10.2021 | 4,2129 | 4,2766 | 4,2048 | 4,2448 |
| 11.10.2021 | 4,2208 | 4,2766 | 4,2129 | 4,2369 |
| 12.10.2021 | 4,2607 | 4,2687 | 4,173 | 4,189 |
| 13.10.2021 | 4,1809 | 4,2129 | 4,157 | 4,189 |
| 14.10.2021 | 4,2048 | 4,2048 | 4,0611 | 4,1012 |
| 17.10.2021 | 4,1012 | 4,109 | 4,0452 | 4,0533 |
| 18.10.2021 | 4,0771 | 4,1809 | 4,0771 | 4,173 |
| 19.10.2021 | 4,173 | 4,2369 | 4,157 | 4,2288 |
| 20.10.2021 | 4,2288 | 4,3006 | 4,0771 | 4,2448 |
| 21.10.2021 | 4,2369 | 4,3804 | 4,2288 | 4,3484 |
| 24.10.2021 | 4,3166 | 4,4442 | 4,3086 | 4,4202 |
| 25.10.2021 | 4,4522 | 4,4841 | 4,4362 | 4,4522 |
| 26.10.2021 | 4,4681 | 4,6357 | 4,4522 | 4,6117 |
| 27.10.2021 | 4,6117 | 4,7075 | 4,5879 | 4,6756 |
| 31.10.2021 | 4,7075 | 4,7794 | 4,6756 | 4,7473 |
| 01.11.2021 | 4,7633 | 4,8751 | 4,7554 | 4,8431 |
| 02.11.2021 | 4,8352 | 4,9627 | 4,7075 | 4,9469 |
| 03.11.2021 | 5,0267 | 5,0905 | 4,9709 | 5,0427 |
| 04.11.2021 | 5,0506 | 5,0666 | 4,9548 | 5,0506 |
| 07.11.2021 | 5,0586 | 5,0825 | 5,0106 | 5,0825 |
| 08.11.2021 | 5,0825 | 5,1384 | 5,0187 | 5,0267 |
| 09.11.2021 | 5,0267 | 5,1304 | 5,0027 | 5,1064 |
| 10.11.2021 | 5,0825 | 5,1064 | 5,0106 | 5,0267 |
| 11.11.2021 | 5,0506 | 5,1064 | 5,0427 | 5,0586 |
| 14.11.2021 | 5,4656 | 5,5614 | 5,3857 | 5,5614 |
| 15.11.2021 | 6,1118 | 6,1118 | 5,5614 | 5,6092 |
| 16.11.2021 | 5,5852 | 5,7528 | 5,5614 | 5,6729 |
| 17.11.2021 | 5,6809 | 6,1118 | 5,6092 | 5,7846 |
| 18.11.2021 | 5,8325 | 5,8644 | 5,7208 | 5,7687 |
| 21.11.2021 | 5,8245 | 5,8485 | 5,7208 | 5,7367 |
| 22.11.2021 | 5,7208 | 5,7687 | 5,4415 | 5,5054 |
| 23.11.2021 | 5,5453 | 5,6571 | 5,5135 | 5,5693 |
| 24.11.2021 | 5,5852 | 5,5931 | 5,4495 | 5,4576 |
| 25.11.2021 | 5,4016 | 5,4016 | 5,1863 | 5,2741 |
| 28.11.2021 | 5,282 | 5,3299 | 5,1863 | 5,266 |
| 29.11.2021 | 5,2262 | 5,2741 | 5,1703 | 5,2023 |
| 30.11.2021 | 5,258 | 5,4177 | 5,2421 | 5,3698 |
| 01.12.2021 | 5,3857 | 5,4656 | 5,3777 | 5,4336 |
| 02.12.2021 | 5,4656 | 5,5214 | 5,4256 | 5,4895 |
| 05.12.2021 | 5,5054 | 5,7448 | 5,4895 | 5,7367 |
| 06.12.2021 | 5,8007 | 5,8245 | 5,6571 | 5,7528 |
| 07.12.2021 | 5,7926 | 5,9522 | 5,7767 | 5,9124 |
| 08.12.2021 | 5,9363 | 6,0399 | 5,8803 | 5,9204 |
| 09.12.2021 | 5,9044 | 5,9044 | 5,6968 | 5,8007 |
| 12.12.2021 | 5,8007 | 6,0719 | 5,7448 | 5,9921 |
| 13.12.2021 | 6,0161 | 6,4071 | 6,0161 | 6,3112 |
| 14.12.2021 | 6,4229 | 6,5107 | 6,2475 | 6,2792 |
| 15.12.2021 | 6,3831 | 6,5586 | 6,3512 | 6,5586 |
| 16.12.2021 | 6,6464 | 6,9735 | 5,9044 | 5,9044 |
| 19.12.2021 | 5,5852 | 6,2713 | 5,4336 | 5,8485 |
| 20.12.2021 | 6,431 | 6,431 | 5,7367 | 5,7846 |
| 21.12.2021 | 5,7846 | 6,0958 | 5,7367 | 6,056 |
| 22.12.2021 | 6,1756 | 6,2234 | 5,9044 | 6,0798 |
| 23.12.2021 | 6,0958 | 6,1277 | 6,032 | 6,0798 |
| 26.12.2021 | 6,0798 | 6,2713 | 6,0798 | 6,2475 |
| 27.12.2021 | 6,2155 | 6,2155 | 5,8724 | 5,8724 |
| 28.12.2021 | 5,7926 | 5,9283 | 5,6968 | 5,8644 |
| 29.12.2021 | 5,8803 | 6,0001 | 5,8564 | 5,8564 |
| 30.12.2021 | 5,8644 | 5,9283 | 5,6889 | 5,7448 |