Albaraka Türk Katilim Bankasi A.S. (ALBRK.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 5.65 | 5.83 | 5.41 | 5.52 | 5.52 | 55,612,803 |
| 27 June 2024 | 5.51 | 5.61 | 5.43 | 5.55 | 5.55 | 19,379,831 |
| 26 June 2024 | 5.73 | 5.79 | 5.51 | 5.51 | 5.51 | 20,450,421 |
| 25 June 2024 | 5.90 | 5.94 | 5.70 | 5.71 | 5.71 | 22,881,847 |
| 24 June 2024 | 5.95 | 6.01 | 5.78 | 5.89 | 5.89 | 18,583,081 |
| 21 June 2024 | 5.70 | 5.95 | 5.66 | 5.95 | 5.95 | 26,279,452 |
| 20 June 2024 | 5.60 | 5.85 | 5.60 | 5.70 | 5.70 | 31,325,488 |
| 14 June 2024 | 5.57 | 5.84 | 5.52 | 5.55 | 5.55 | 30,844,850 |
| 13 June 2024 | 5.50 | 5.67 | 5.50 | 5.54 | 5.54 | 20,987,793 |
| 12 June 2024 | 5.29 | 5.48 | 5.27 | 5.45 | 5.45 | 15,904,198 |
| 11 June 2024 | 5.20 | 5.36 | 5.16 | 5.29 | 5.29 | 16,009,629 |
| 10 June 2024 | 5.42 | 5.43 | 5.19 | 5.23 | 5.23 | 12,737,330 |
| 07 June 2024 | 5.51 | 5.53 | 5.24 | 5.42 | 5.42 | 17,781,307 |
| 06 June 2024 | 5.65 | 5.66 | 5.48 | 5.50 | 5.50 | 23,343,502 |
| 05 June 2024 | 6.07 | 6.07 | 5.50 | 5.62 | 5.62 | 30,094,298 |
| 04 June 2024 | 5.91 | 6.00 | 5.81 | 5.82 | 5.82 | 20,860,354 |
| 03 June 2024 | 6.02 | 6.19 | 5.72 | 5.98 | 5.98 | 32,136,550 |
| 31 May 2024 | 6.19 | 6.32 | 5.95 | 5.99 | 5.99 | 27,379,717 |
| 30 May 2024 | 6.35 | 6.43 | 6.06 | 6.19 | 6.19 | 34,880,139 |
| 29 May 2024 | 6.48 | 6.57 | 6.21 | 6.37 | 6.37 | 28,612,716 |
| 28 May 2024 | 6.44 | 6.52 | 6.30 | 6.50 | 6.50 | 33,670,729 |
| 27 May 2024 | 6.22 | 6.40 | 6.17 | 6.40 | 6.40 | 20,762,855 |
| 24 May 2024 | 6.19 | 6.29 | 6.06 | 6.21 | 6.21 | 23,015,237 |
| 23 May 2024 | 6.13 | 6.47 | 6.04 | 6.19 | 6.19 | 46,490,369 |
| 22 May 2024 | 5.96 | 6.26 | 5.73 | 6.13 | 6.13 | 45,102,266 |
| 21 May 2024 | 5.64 | 6.15 | 5.64 | 5.96 | 5.96 | 102,906,664 |
| 20 May 2024 | 5.30 | 5.60 | 5.23 | 5.60 | 5.60 | 48,148,458 |
| 17 May 2024 | 5.20 | 5.37 | 5.20 | 5.30 | 5.30 | 32,933,657 |
| 16 May 2024 | 5.15 | 5.30 | 5.11 | 5.20 | 5.20 | 22,554,158 |
| 15 May 2024 | 5.03 | 5.26 | 5.01 | 5.16 | 5.16 | 21,931,778 |
| 14 May 2024 | 4.85 | 5.11 | 4.85 | 5.09 | 5.09 | 34,924,260 |
| 13 May 2024 | 5.01 | 5.04 | 4.84 | 4.84 | 4.84 | 27,057,843 |
| 10 May 2024 | 4.97 | 5.12 | 4.95 | 5.01 | 5.01 | 28,597,391 |
| 09 May 2024 | 4.94 | 5.03 | 4.89 | 4.95 | 4.95 | 30,360,494 |
| 08 May 2024 | 4.98 | 5.04 | 4.93 | 4.93 | 4.93 | 37,479,919 |
| 07 May 2024 | 5.14 | 5.14 | 4.83 | 4.98 | 4.98 | 67,042,480 |
| 06 May 2024 | 5.12 | 5.19 | 4.97 | 5.09 | 5.09 | 30,902,237 |
| 03 May 2024 | 5.02 | 5.16 | 5.02 | 5.10 | 5.10 | 24,879,864 |
| 02 May 2024 | 5.04 | 5.06 | 4.91 | 5.02 | 5.02 | 21,316,449 |
| 30 Apr 2024 | 5.04 | 5.14 | 4.95 | 5.01 | 5.01 | 30,939,807 |
| 29 Apr 2024 | 4.73 | 5.10 | 4.71 | 5.04 | 5.04 | 68,252,503 |
| 26 Apr 2024 | 4.64 | 4.75 | 4.61 | 4.69 | 4.69 | 39,618,590 |
| 25 Apr 2024 | 4.80 | 4.81 | 4.61 | 4.61 | 4.61 | 25,867,155 |
| 24 Apr 2024 | 4.58 | 4.88 | 4.57 | 4.80 | 4.80 | 63,808,296 |
| 22 Apr 2024 | 4.54 | 4.60 | 4.47 | 4.55 | 4.55 | 30,583,166 |
| 19 Apr 2024 | 4.37 | 4.54 | 4.35 | 4.48 | 4.48 | 18,452,497 |
| 18 Apr 2024 | 4.46 | 4.46 | 4.35 | 4.42 | 4.42 | 14,346,273 |
| 17 Apr 2024 | 4.41 | 4.52 | 4.36 | 4.39 | 4.39 | 18,731,467 |
| 16 Apr 2024 | 4.49 | 4.51 | 4.35 | 4.39 | 4.39 | 18,628,663 |
| 15 Apr 2024 | 4.60 | 4.67 | 4.50 | 4.52 | 4.52 | 25,514,493 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 4.68 | 4.73 | 4.57 | 4.65 | 4.65 | 38,500,521 |
| 05 Apr 2024 | 4.31 | 4.68 | 4.31 | 4.64 | 4.64 | 56,091,322 |
| 04 Apr 2024 | 4.11 | 4.34 | 4.09 | 4.32 | 4.32 | 37,879,459 |
| 03 Apr 2024 | 4.16 | 4.16 | 4.06 | 4.10 | 4.10 | 16,443,025 |
| 02 Apr 2024 | 4.16 | 4.32 | 4.12 | 4.16 | 4.16 | 45,609,696 |
| 01 Apr 2024 | 4.38 | 4.40 | 4.03 | 4.16 | 4.16 | 38,643,443 |
| 29 Mar 2024 | 4.36 | 4.39 | 4.28 | 4.36 | 4.36 | 14,694,455 |
| 28 Mar 2024 | 4.24 | 4.43 | 4.20 | 4.36 | 4.36 | 24,197,023 |
| 27 Mar 2024 | 4.27 | 4.28 | 4.18 | 4.21 | 4.21 | 7,929,283 |
| 26 Mar 2024 | 4.47 | 4.50 | 4.20 | 4.26 | 4.26 | 14,539,301 |
| 25 Mar 2024 | 4.33 | 4.53 | 4.30 | 4.46 | 4.46 | 40,947,675 |
| 22 Mar 2024 | 4.36 | 4.40 | 4.30 | 4.31 | 4.31 | 14,667,997 |
| 21 Mar 2024 | 4.33 | 4.48 | 4.29 | 4.36 | 4.36 | 40,183,476 |
| 20 Mar 2024 | 4.25 | 4.34 | 4.20 | 4.32 | 4.32 | 21,360,467 |
| 19 Mar 2024 | 4.09 | 4.24 | 4.08 | 4.24 | 4.24 | 29,406,499 |
| 18 Mar 2024 | 4.13 | 4.17 | 4.08 | 4.10 | 4.10 | 12,224,280 |
| 15 Mar 2024 | 4.12 | 4.16 | 4.08 | 4.12 | 4.12 | 9,587,308 |
| 14 Mar 2024 | 4.14 | 4.16 | 4.09 | 4.10 | 4.10 | 11,659,748 |
| 13 Mar 2024 | 4.30 | 4.30 | 4.13 | 4.13 | 4.13 | 21,207,119 |
| 12 Mar 2024 | 4.37 | 4.41 | 4.24 | 4.29 | 4.29 | 15,784,677 |
| 11 Mar 2024 | 4.42 | 4.45 | 4.32 | 4.37 | 4.37 | 40,485,759 |
| 08 Mar 2024 | 4.21 | 4.33 | 4.18 | 4.28 | 4.28 | 25,948,241 |
| 07 Mar 2024 | 4.07 | 4.23 | 4.07 | 4.21 | 4.21 | 23,296,087 |
| 06 Mar 2024 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | 12,799,872 |
| 05 Mar 2024 | 4.20 | 4.20 | 4.06 | 4.15 | 4.15 | 25,596,147 |
| 04 Mar 2024 | 4.25 | 4.26 | 4.15 | 4.17 | 4.17 | 22,839,303 |
| 01 Mar 2024 | 4.28 | 4.32 | 4.22 | 4.24 | 4.24 | 19,372,518 |
| 29 Feb 2024 | 4.26 | 4.29 | 4.23 | 4.27 | 4.27 | 19,592,917 |
| 28 Feb 2024 | 4.40 | 4.43 | 4.24 | 4.26 | 4.26 | 31,464,638 |
| 27 Feb 2024 | 4.55 | 4.57 | 4.40 | 4.41 | 4.41 | 18,588,938 |
| 26 Feb 2024 | 4.63 | 4.65 | 4.54 | 4.55 | 4.55 | 15,435,110 |
| 23 Feb 2024 | 4.64 | 4.66 | 4.57 | 4.63 | 4.63 | 20,592,784 |
| 22 Feb 2024 | 4.66 | 4.68 | 4.62 | 4.63 | 4.63 | 26,838,449 |
| 21 Feb 2024 | 4.70 | 4.73 | 4.61 | 4.64 | 4.64 | 24,592,188 |
| 20 Feb 2024 | 4.60 | 4.73 | 4.59 | 4.69 | 4.69 | 26,965,041 |
| 19 Feb 2024 | 4.70 | 4.80 | 4.55 | 4.58 | 4.58 | 59,723,355 |
| 16 Feb 2024 | 4.76 | 4.76 | 4.65 | 4.66 | 4.66 | 20,487,811 |
| 15 Feb 2024 | 4.79 | 4.88 | 4.68 | 4.75 | 4.75 | 36,265,050 |
| 14 Feb 2024 | 4.62 | 4.80 | 4.62 | 4.76 | 4.76 | 30,528,546 |
| 13 Feb 2024 | 4.71 | 4.81 | 4.59 | 4.61 | 4.61 | 35,963,565 |
| 12 Feb 2024 | 4.65 | 4.70 | 4.60 | 4.68 | 4.68 | 33,355,511 |
| 09 Feb 2024 | 4.57 | 4.64 | 4.55 | 4.61 | 4.61 | 24,559,808 |
| 08 Feb 2024 | 4.55 | 4.62 | 4.51 | 4.56 | 4.56 | 22,883,223 |
| 07 Feb 2024 | 4.60 | 4.67 | 4.55 | 4.55 | 4.55 | 23,652,458 |
| 06 Feb 2024 | 4.37 | 4.70 | 4.31 | 4.59 | 4.59 | 50,706,728 |
| 05 Feb 2024 | 4.27 | 4.39 | 4.26 | 4.37 | 4.37 | 29,590,508 |
| 02 Feb 2024 | 4.30 | 4.39 | 4.14 | 4.23 | 4.23 | 66,464,221 |
| 01 Feb 2024 | 4.25 | 4.32 | 4.24 | 4.30 | 4.30 | 26,630,698 |
| 31 Jan 2024 | 4.25 | 4.28 | 4.17 | 4.24 | 4.24 | 25,343,526 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.