ALBRK
ALBARAKA TÜRK KATILIM BANKASI A.Ş.
18:10:00
8.6 ₺
-0.180 (%-2.05)
Önceki Kapanış: 8.78·
Volatilite: 2.510
Düşük₺8.55
Yüksek₺8.77
Piyasa Verileri
Spot Piyasa
A:8.6
S:8.64
Önceki haftaya göre (WoW)
-1.15%
Önceki aya göre (MoM)
+8.31%
Yılbaşından bugüne (YTD)
+12.67%
Önceki yıla göre (YoY)
+28.35%
ALBRK: ALBARAKA TÜRK KATILIM BANKASI A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,0564
KAPANIŞ 5,0516
En Düşük
DÜŞÜK 3,4856
En Yüksek
YÜKSEK 6,3667
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 3,6084 | 3,6368 | 3,5895 | 3,6273 |
| 02.01.2024 | 3,6178 | 3,6273 | 3,5045 | 3,5139 |
| 03.01.2024 | 3,5139 | 3,5895 | 3,4856 | 3,5895 |
| 04.01.2024 | 3,5895 | 3,599 | 3,5329 | 3,599 |
| 07.01.2024 | 3,6084 | 3,7312 | 3,6084 | 3,7123 |
| 08.01.2024 | 3,7312 | 3,7595 | 3,6746 | 3,7029 |
| 09.01.2024 | 3,6934 | 3,7407 | 3,665 | 3,7312 |
| 10.01.2024 | 3,7501 | 3,7595 | 3,7029 | 3,7029 |
| 11.01.2024 | 3,6934 | 3,7879 | 3,6273 | 3,7595 |
| 14.01.2024 | 3,7595 | 3,7879 | 3,7407 | 3,7407 |
| 15.01.2024 | 3,7407 | 3,8162 | 3,7407 | 3,7501 |
| 16.01.2024 | 3,7407 | 3,7785 | 3,7312 | 3,7595 |
| 17.01.2024 | 3,7973 | 4,0241 | 3,7879 | 3,9012 |
| 18.01.2024 | 3,9485 | 3,9579 | 3,8634 | 3,8729 |
| 21.01.2024 | 3,8729 | 3,9012 | 3,8351 | 3,8824 |
| 22.01.2024 | 3,9107 | 3,9768 | 3,7785 | 3,8162 |
| 23.01.2024 | 3,8351 | 3,939 | 3,7973 | 3,9202 |
| 24.01.2024 | 3,9579 | 3,9863 | 3,8824 | 3,9202 |
| 25.01.2024 | 3,9579 | 4,0241 | 3,9107 | 4,0051 |
| 28.01.2024 | 4,0146 | 4,0335 | 3,9768 | 4,0241 |
| 29.01.2024 | 4,0902 | 4,0996 | 3,9863 | 4,0146 |
| 30.01.2024 | 4,0146 | 4,0429 | 3,939 | 4,0051 |
| 31.01.2024 | 4,0146 | 4,0807 | 4,0051 | 4,0618 |
| 01.02.2024 | 4,0618 | 4,1468 | 3,9107 | 3,9957 |
| 04.02.2024 | 4,0335 | 4,1468 | 4,0241 | 4,128 |
| 05.02.2024 | 4,128 | 4,4397 | 4,0713 | 4,3358 |
| 06.02.2024 | 4,3452 | 4,4113 | 4,298 | 4,298 |
| 07.02.2024 | 4,298 | 4,3641 | 4,2602 | 4,3074 |
| 08.02.2024 | 4,3168 | 4,383 | 4,298 | 4,3546 |
| 11.02.2024 | 4,3924 | 4,4397 | 4,3452 | 4,4208 |
| 12.02.2024 | 4,4491 | 4,5436 | 4,3358 | 4,3546 |
| 13.02.2024 | 4,3641 | 4,5341 | 4,3641 | 4,4963 |
| 14.02.2024 | 4,5247 | 4,6097 | 4,4208 | 4,4869 |
| 15.02.2024 | 4,4963 | 4,4963 | 4,3924 | 4,4019 |
| 18.02.2024 | 4,4397 | 4,5341 | 4,298 | 4,3264 |
| 19.02.2024 | 4,3452 | 4,468 | 4,3358 | 4,4303 |
| 20.02.2024 | 4,4397 | 4,468 | 4,3546 | 4,383 |
| 21.02.2024 | 4,4019 | 4,4208 | 4,3641 | 4,3736 |
| 22.02.2024 | 4,383 | 4,4019 | 4,3168 | 4,3736 |
| 25.02.2024 | 4,3736 | 4,3924 | 4,2885 | 4,298 |
| 26.02.2024 | 4,298 | 4,3168 | 4,1563 | 4,1657 |
| 27.02.2024 | 4,1563 | 4,1846 | 4,0051 | 4,0241 |
| 28.02.2024 | 4,0241 | 4,0524 | 3,9957 | 4,0335 |
| 29.02.2024 | 4,0429 | 4,0807 | 3,9863 | 4,0051 |
| 03.03.2024 | 4,0146 | 4,0241 | 3,9202 | 3,939 |
| 04.03.2024 | 3,9673 | 3,9673 | 3,8351 | 3,9202 |
| 05.03.2024 | 3,9107 | 3,9107 | 3,8351 | 3,8351 |
| 06.03.2024 | 3,8446 | 3,9957 | 3,8446 | 3,9768 |
| 07.03.2024 | 3,9768 | 4,0902 | 3,9485 | 4,0429 |
| 10.03.2024 | 4,1752 | 4,2035 | 4,0807 | 4,128 |
| 11.03.2024 | 4,128 | 4,1657 | 4,0051 | 4,0524 |
| 12.03.2024 | 4,0618 | 4,0618 | 3,9012 | 3,9012 |
| 13.03.2024 | 3,9107 | 3,9296 | 3,8634 | 3,8729 |
| 14.03.2024 | 3,8918 | 3,9296 | 3,854 | 3,8918 |
| 17.03.2024 | 3,9012 | 3,939 | 3,854 | 3,8729 |
| 18.03.2024 | 3,8634 | 4,0051 | 3,854 | 4,0051 |
| 19.03.2024 | 4,0146 | 4,0996 | 3,9673 | 4,0807 |
| 20.03.2024 | 4,0902 | 4,2319 | 4,0524 | 4,1185 |
| 21.03.2024 | 4,1185 | 4,1563 | 4,0618 | 4,0713 |
| 24.03.2024 | 4,0902 | 4,2791 | 4,0618 | 4,2129 |
| 25.03.2024 | 4,2225 | 4,2507 | 3,9673 | 4,0241 |
| 26.03.2024 | 4,0335 | 4,0429 | 3,9485 | 3,9768 |
| 27.03.2024 | 4,0051 | 4,1846 | 3,9673 | 4,1185 |
| 28.03.2024 | 4,1185 | 4,1468 | 4,0429 | 4,1185 |
| 31.03.2024 | 4,1374 | 4,1563 | 3,8068 | 3,9296 |
| 01.04.2024 | 3,9296 | 4,0807 | 3,8918 | 3,9296 |
| 02.04.2024 | 3,9296 | 3,9296 | 3,8351 | 3,8729 |
| 03.04.2024 | 3,8824 | 4,0996 | 3,8634 | 4,0807 |
| 04.04.2024 | 4,0713 | 4,4208 | 4,0713 | 4,383 |
| 07.04.2024 | 4,4208 | 4,468 | 4,3168 | 4,3924 |
| 08.04.2024 | 4,4019 | 4,4491 | 4,3452 | 4,4113 |
| 14.04.2024 | 4,3452 | 4,4113 | 4,2507 | 4,2697 |
| 15.04.2024 | 4,2413 | 4,2602 | 4,109 | 4,1468 |
| 16.04.2024 | 4,1657 | 4,2697 | 4,1185 | 4,1468 |
| 17.04.2024 | 4,2129 | 4,2129 | 4,109 | 4,1752 |
| 18.04.2024 | 4,128 | 4,2885 | 4,109 | 4,2319 |
| 21.04.2024 | 4,2885 | 4,3452 | 4,2225 | 4,298 |
| 23.04.2024 | 4,3264 | 4,6097 | 4,3168 | 4,5341 |
| 24.04.2024 | 4,5341 | 4,5436 | 4,3546 | 4,3546 |
| 25.04.2024 | 4,383 | 4,4869 | 4,3546 | 4,4303 |
| 28.04.2024 | 4,468 | 4,8175 | 4,4491 | 4,7608 |
| 29.04.2024 | 4,7608 | 4,8553 | 4,6759 | 4,7325 |
| 01.05.2024 | 4,7608 | 4,7798 | 4,638 | 4,7419 |
| 02.05.2024 | 4,7419 | 4,8742 | 4,7419 | 4,8175 |
| 05.05.2024 | 4,8364 | 4,9025 | 4,6947 | 4,808 |
| 06.05.2024 | 4,8553 | 4,8553 | 4,5624 | 4,7041 |
| 07.05.2024 | 4,7041 | 4,7608 | 4,6569 | 4,6569 |
| 08.05.2024 | 4,6663 | 4,7514 | 4,6192 | 4,6759 |
| 09.05.2024 | 4,6947 | 4,8364 | 4,6759 | 4,7325 |
| 12.05.2024 | 4,7325 | 4,7608 | 4,572 | 4,572 |
| 13.05.2024 | 4,5814 | 4,827 | 4,5814 | 4,808 |
| 14.05.2024 | 4,7514 | 4,9687 | 4,7325 | 4,8742 |
| 15.05.2024 | 4,8647 | 5,0064 | 4,827 | 4,9119 |
| 16.05.2024 | 4,9119 | 5,0726 | 4,9119 | 5,0064 |
| 19.05.2024 | 5,0064 | 5,2898 | 4,9403 | 5,2898 |
| 20.05.2024 | 5,3276 | 5,8093 | 5,3276 | 5,6299 |
| 21.05.2024 | 5,6299 | 5,9132 | 5,4126 | 5,7905 |
| 22.05.2024 | 5,7905 | 6,1116 | 5,7054 | 5,8471 |
| 23.05.2024 | 5,8471 | 5,9416 | 5,7244 | 5,866 |
| 26.05.2024 | 5,8755 | 6,0455 | 5,8283 | 6,0455 |
| 27.05.2024 | 6,0833 | 6,1588 | 5,951 | 6,14 |
| 28.05.2024 | 6,1211 | 6,2061 | 5,866 | 6,0172 |
| 29.05.2024 | 5,9983 | 6,0739 | 5,7244 | 5,8471 |
| 30.05.2024 | 5,8471 | 5,97 | 5,6205 | 5,6582 |
| 02.06.2024 | 5,6866 | 5,8471 | 5,4032 | 5,6488 |
| 03.06.2024 | 5,5827 | 5,6677 | 5,4882 | 5,4976 |
| 04.06.2024 | 5,7338 | 5,7338 | 5,1954 | 5,3087 |
| 05.06.2024 | 5,3371 | 5,3465 | 5,1765 | 5,1954 |
| 06.06.2024 | 5,2048 | 5,2237 | 4,9497 | 5,1198 |
| 09.06.2024 | 5,1198 | 5,1293 | 4,9025 | 4,9403 |
| 10.06.2024 | 4,9119 | 5,0631 | 4,8742 | 4,997 |
| 11.06.2024 | 4,997 | 5,1765 | 4,9781 | 5,1481 |
| 12.06.2024 | 5,1954 | 5,3559 | 5,1954 | 5,2332 |
| 13.06.2024 | 5,2614 | 5,5165 | 5,2142 | 5,2426 |
| 19.06.2024 | 5,2898 | 5,526 | 5,2898 | 5,3843 |
| 20.06.2024 | 5,3843 | 5,6205 | 5,3465 | 5,6205 |
| 23.06.2024 | 5,6205 | 5,6771 | 5,4598 | 5,5637 |
| 24.06.2024 | 5,5732 | 5,6109 | 5,3843 | 5,3937 |
| 25.06.2024 | 5,4126 | 5,4693 | 5,2048 | 5,2048 |
| 26.06.2024 | 5,2048 | 5,2993 | 5,1293 | 5,2426 |
| 27.06.2024 | 5,3371 | 5,507 | 5,1103 | 5,2142 |
| 30.06.2024 | 5,2426 | 5,2614 | 4,9025 | 4,9592 |
| 01.07.2024 | 4,9687 | 5,0158 | 4,8553 | 4,9876 |
| 02.07.2024 | 5,0254 | 5,1387 | 4,9592 | 5,1103 |
| 03.07.2024 | 5,1103 | 5,3276 | 5,0158 | 5,252 |
| 04.07.2024 | 5,2898 | 5,3465 | 5,1954 | 5,2804 |
| 07.07.2024 | 5,3087 | 5,3843 | 5,2804 | 5,3371 |
| 08.07.2024 | 5,3749 | 5,5543 | 5,2993 | 5,4976 |
| 09.07.2024 | 5,5165 | 5,7621 | 5,4315 | 5,7432 |
| 10.07.2024 | 5,866 | 6,0266 | 5,8566 | 5,9983 |
| 11.07.2024 | 5,9888 | 5,9888 | 5,781 | 5,9227 |
| 15.07.2024 | 5,9227 | 6,1305 | 5,8283 | 5,97 |
| 16.07.2024 | 5,97 | 6,1305 | 5,8755 | 6,1022 |
| 17.07.2024 | 6,0927 | 6,3383 | 6,0833 | 6,2344 |
| 18.07.2024 | 6,2911 | 6,31 | 6,1116 | 6,1966 |
| 21.07.2024 | 6,2533 | 6,3478 | 6,0927 | 6,1116 |
| 22.07.2024 | 6,1116 | 6,3667 | 6,0077 | 6,2627 |
| 23.07.2024 | 6,2817 | 6,3383 | 6,0455 | 6,1494 |
| 24.07.2024 | 6,14 | 6,1494 | 5,9038 | 5,9227 |
| 25.07.2024 | 5,9416 | 5,9605 | 5,8188 | 5,8944 |
| 28.07.2024 | 5,8944 | 5,9794 | 5,8377 | 5,866 |
| 29.07.2024 | 5,866 | 5,9794 | 5,866 | 5,9227 |
| 30.07.2024 | 5,9038 | 5,9794 | 5,8188 | 5,9227 |
| 31.07.2024 | 5,951 | 6,1684 | 5,9322 | 6,1305 |
| 01.08.2024 | 6,1305 | 6,1305 | 5,8093 | 5,9416 |
| 04.08.2024 | 5,7148 | 5,8944 | 5,5543 | 5,6677 |
| 05.08.2024 | 5,8755 | 5,8755 | 5,507 | 5,6677 |
| 06.08.2024 | 5,6299 | 5,7338 | 5,6015 | 5,6488 |
| 07.08.2024 | 5,6866 | 5,7148 | 5,5354 | 5,7054 |
| 08.08.2024 | 5,696 | 5,7244 | 5,4693 | 5,4693 |
| 11.08.2024 | 5,5165 | 5,5165 | 5,252 | 5,3749 |
| 12.08.2024 | 5,3559 | 5,4032 | 5,167 | 5,4032 |
| 13.08.2024 | 5,4221 | 5,4598 | 5,271 | 5,4126 |
| 14.08.2024 | 5,4221 | 5,5543 | 5,3843 | 5,4882 |
| 15.08.2024 | 5,4976 | 5,507 | 5,2898 | 5,3182 |
| 18.08.2024 | 5,3276 | 5,5165 | 5,2898 | 5,4882 |
| 19.08.2024 | 5,6677 | 5,6677 | 5,507 | 5,5827 |
| 20.08.2024 | 5,5732 | 5,6393 | 5,507 | 5,5921 |
| 21.08.2024 | 5,6015 | 5,6866 | 5,5732 | 5,6771 |
| 22.08.2024 | 5,7054 | 5,7999 | 5,526 | 5,6677 |
| 25.08.2024 | 5,696 | 5,8566 | 5,5543 | 5,6488 |
| 26.08.2024 | 5,696 | 5,7244 | 5,5449 | 5,7244 |
| 27.08.2024 | 5,7621 | 5,7621 | 5,5543 | 5,5827 |
| 28.08.2024 | 5,5827 | 5,6393 | 5,507 | 5,6393 |
| 01.09.2024 | 5,6488 | 5,8377 | 5,6488 | 5,781 |
| 02.09.2024 | 5,8093 | 5,8755 | 5,7432 | 5,7432 |
| 03.09.2024 | 5,6677 | 5,97 | 5,6109 | 5,7338 |
| 04.09.2024 | 5,7432 | 5,781 | 5,6393 | 5,696 |
| 05.09.2024 | 5,696 | 5,7716 | 5,6205 | 5,7338 |
| 08.09.2024 | 5,7338 | 5,7432 | 5,6299 | 5,6771 |
| 09.09.2024 | 5,6771 | 5,7621 | 5,6582 | 5,7244 |
| 10.09.2024 | 5,7244 | 5,7621 | 5,4976 | 5,6582 |
| 11.09.2024 | 5,6582 | 5,7148 | 5,5543 | 5,6866 |
| 12.09.2024 | 5,6866 | 5,9038 | 5,6677 | 5,8566 |
| 15.09.2024 | 5,866 | 5,9132 | 5,7338 | 5,7716 |
| 16.09.2024 | 5,7621 | 5,8471 | 5,7244 | 5,8188 |
| 17.09.2024 | 5,8283 | 5,8755 | 5,7716 | 5,8471 |
| 18.09.2024 | 5,9132 | 6,0077 | 5,8377 | 5,9132 |
| 19.09.2024 | 5,9322 | 5,97 | 5,8566 | 5,9132 |
| 22.09.2024 | 5,9416 | 6,0172 | 5,9038 | 5,97 |
| 23.09.2024 | 6,0361 | 6,0927 | 5,8377 | 6,0077 |
| 24.09.2024 | 6,0077 | 6,0361 | 5,8849 | 5,9227 |
| 25.09.2024 | 5,9322 | 5,9888 | 5,8566 | 5,866 |
| 26.09.2024 | 5,866 | 5,8849 | 5,781 | 5,8377 |
| 29.09.2024 | 5,8377 | 5,8755 | 5,7527 | 5,8377 |
| 30.09.2024 | 5,8377 | 5,9038 | 5,4882 | 5,6205 |
| 01.10.2024 | 5,6109 | 5,6109 | 5,3182 | 5,3843 |
| 02.10.2024 | 5,3843 | 5,4315 | 5,1859 | 5,2048 |
| 03.10.2024 | 5,2142 | 5,2804 | 5,0348 | 5,271 |
| 06.10.2024 | 5,2898 | 5,2898 | 5,0536 | 5,1765 |
| 07.10.2024 | 5,1765 | 5,2804 | 5,0915 | 5,2048 |
| 08.10.2024 | 5,2048 | 5,2332 | 5,0348 | 5,2237 |
| 09.10.2024 | 5,2237 | 5,2426 | 5,1103 | 5,1859 |
| 10.10.2024 | 5,1859 | 5,2142 | 4,9781 | 5,1009 |
| 13.10.2024 | 5,0915 | 5,0915 | 4,8458 | 4,8458 |
| 14.10.2024 | 4,9025 | 4,9781 | 4,8175 | 4,9592 |
| 15.10.2024 | 4,9592 | 5,1198 | 4,9309 | 5,0726 |
| 16.10.2024 | 5,0726 | 5,2614 | 5,0726 | 5,1765 |
| 17.10.2024 | 5,2614 | 5,2614 | 4,9781 | 4,9781 |
| 20.10.2024 | 5,0064 | 5,0254 | 4,8742 | 4,8742 |
| 21.10.2024 | 4,8837 | 5,1387 | 4,8837 | 5,0442 |
| 22.10.2024 | 5,0536 | 5,1481 | 4,997 | 5,0536 |
| 23.10.2024 | 5,0631 | 5,167 | 5,0348 | 5,0915 |
| 24.10.2024 | 5,1103 | 5,1293 | 4,8553 | 5,0631 |
| 27.10.2024 | 5,0631 | 5,0631 | 4,8742 | 5,0254 |
| 29.10.2024 | 5,0254 | 5,1103 | 4,9215 | 5,0348 |
| 30.10.2024 | 5,0254 | 5,0254 | 4,9119 | 4,9687 |
| 31.10.2024 | 4,9781 | 5,0348 | 4,9309 | 5,0064 |
| 03.11.2024 | 5,0064 | 5,0064 | 4,6947 | 4,7703 |
| 04.11.2024 | 4,7798 | 4,7986 | 4,6475 | 4,7136 |
| 05.11.2024 | 4,7514 | 4,8931 | 4,7136 | 4,8742 |
| 06.11.2024 | 4,8742 | 4,9592 | 4,8364 | 4,9592 |
| 07.11.2024 | 4,9592 | 5,3843 | 4,9215 | 5,3276 |
| 10.11.2024 | 5,3371 | 5,6015 | 5,252 | 5,507 |
| 11.11.2024 | 5,507 | 5,5637 | 5,4126 | 5,507 |
| 12.11.2024 | 5,507 | 5,5921 | 5,3559 | 5,5165 |
| 13.11.2024 | 5,526 | 5,5921 | 5,3937 | 5,4788 |
| 14.11.2024 | 5,4882 | 5,5165 | 5,3087 | 5,3276 |
| 17.11.2024 | 5,3653 | 5,4598 | 5,271 | 5,3937 |
| 18.11.2024 | 5,4126 | 5,441 | 5,2426 | 5,3465 |
| 19.11.2024 | 5,3465 | 5,4126 | 5,2332 | 5,3465 |
| 20.11.2024 | 5,5165 | 5,7716 | 5,3653 | 5,696 |
| 21.11.2024 | 5,696 | 6,2627 | 5,4126 | 5,8849 |
| 24.11.2024 | 5,8944 | 5,9322 | 5,6866 | 5,7244 |
| 25.11.2024 | 5,7338 | 5,7527 | 5,6109 | 5,6488 |
| 26.11.2024 | 5,7244 | 5,7621 | 5,6771 | 5,7148 |
| 27.11.2024 | 5,7244 | 5,8471 | 5,696 | 5,781 |
| 28.11.2024 | 5,7999 | 5,9416 | 5,7621 | 5,866 |
| 01.12.2024 | 5,8377 | 5,9888 | 5,8093 | 5,8755 |
| 02.12.2024 | 5,8944 | 6,0172 | 5,8566 | 5,9322 |
| 03.12.2024 | 5,9322 | 5,9416 | 5,8377 | 5,9132 |
| 04.12.2024 | 5,9132 | 5,9416 | 5,6582 | 5,9227 |
| 05.12.2024 | 6,0455 | 6,14 | 5,9227 | 5,9605 |
| 08.12.2024 | 5,9888 | 6,0172 | 5,8566 | 6,0077 |
| 09.12.2024 | 5,9227 | 5,9983 | 5,8188 | 5,9038 |
| 10.12.2024 | 5,9038 | 5,9132 | 5,7432 | 5,7999 |
| 11.12.2024 | 5,8566 | 5,97 | 5,781 | 5,8566 |
| 12.12.2024 | 5,8566 | 6,0172 | 5,8093 | 5,9983 |
| 15.12.2024 | 6,0077 | 6,1872 | 5,9322 | 5,9322 |
| 16.12.2024 | 5,9794 | 6,1116 | 5,781 | 5,9888 |
| 17.12.2024 | 6,0172 | 6,1211 | 5,97 | 6,0172 |
| 18.12.2024 | 6,0077 | 6,0077 | 5,7905 | 5,8283 |
| 19.12.2024 | 5,8471 | 5,8849 | 5,7432 | 5,7999 |
| 22.12.2024 | 5,8093 | 5,8944 | 5,7054 | 5,781 |
| 23.12.2024 | 5,781 | 5,8566 | 5,6866 | 5,8093 |
| 24.12.2024 | 5,951 | 6,0455 | 5,8849 | 6,0266 |
| 25.12.2024 | 6,0266 | 6,1116 | 5,8849 | 5,9038 |
| 26.12.2024 | 5,9227 | 5,9983 | 5,8755 | 5,9227 |
| 29.12.2024 | 5,9322 | 6,0644 | 5,9322 | 5,9888 |
| 30.12.2024 | 6,0172 | 6,14 | 5,9416 | 6,0739 |