Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akbank Turk Anonim Sirketi (OP: AKBTY )

3.840 -0.050 (-1.29%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 3.900 4.230 3.900 4.220 98,341 +0.12(+2.98%)
May 30, 2024 4.080 4.098 3.970 4.098 11,355 -0.07(-1.73%)
May 29, 2024 4.250 4.250 4.080 4.170 4,112 -0.08(-1.88%)
May 28, 2024 4.230 4.300 4.230 4.250 63,551 +0.17(+4.04%)
May 24, 2024 4.095 4.180 4.080 4.085 3,534 +0.02(+0.52%)
May 23, 2024 4.128 4.170 4.064 4.064 18,488 +0.00(+0.10%)
May 22, 2024 4.130 4.130 4.000 4.060 7,361 -0.04(-0.98%)
May 21, 2024 4.221 4.270 4.100 4.100 41,975 +0.02(+0.49%)
May 20, 2024 3.930 4.099 3.930 4.080 10,658 +0.19(+4.88%)
May 17, 2024 3.850 3.900 3.812 3.890 43,725 +0.27(+7.31%)
May 16, 2024 3.660 3.660 3.551 3.625 21,170 +0.08(+2.11%)
May 15, 2024 3.625 3.700 3.550 3.550 9,210 -0.21(-5.59%)
May 14, 2024 3.520 3.760 3.500 3.760 22,195 +0.25(+7.12%)
May 13, 2024 3.480 3.590 3.411 3.510 20,462 -0.15(-4.10%)
May 10, 2024 3.675 3.675 3.620 3.660 1,759,363 -0.12(-3.17%)
May 09, 2024 3.650 3.780 3.570 3.780 902,984 +0.10(+2.72%)
May 08, 2024 3.720 3.720 3.680 3.680 1,606 -0.14(-3.66%)
May 07, 2024 3.770 3.850 3.720 3.820 15,989 +0.05(+1.33%)
May 06, 2024 3.680 3.770 3.610 3.770 8,003 +0.12(+3.29%)
May 03, 2024 3.631 3.730 3.631 3.650 1,323 -0.05(-1.35%)
May 02, 2024 3.600 3.700 3.500 3.700 2,336 -0.02(-0.54%)
May 01, 2024 3.460 3.740 3.460 3.720 2,384 +0.01(+0.22%)
Apr 30, 2024 3.720 3.800 3.656 3.712 10,527 +0.03(+0.92%)
Apr 29, 2024 3.675 3.769 3.600 3.678 23,739 +0.07(+1.88%)
Apr 26, 2024 3.500 3.720 3.500 3.610 1,856 +0.10(+2.85%)
Apr 25, 2024 3.500 3.590 3.390 3.510 3,448 -0.21(-5.65%)
Apr 24, 2024 3.570 3.750 3.500 3.720 2,780 +0.21(+5.98%)
Apr 23, 2024 3.740 3.740 3.510 3.510 5,300 -0.12(-3.17%)
Apr 22, 2024 3.665 3.700 3.625 3.625 16,976 -0.08(-2.03%)
Apr 19, 2024 3.700 3.740 3.700 3.700 6,073 +0.24(+6.78%)
Apr 18, 2024 3.550 3.550 3.380 3.465 703,369 +0.06(+1.91%)
Apr 17, 2024 3.370 3.480 3.370 3.400 268,569 +0.05(+1.49%)
Apr 16, 2024 3.390 3.449 3.260 3.350 4,908 -0.13(-3.87%)
Apr 15, 2024 3.510 3.550 3.472 3.485 5,535 -0.02(-0.71%)
Apr 12, 2024 3.415 3.510 3.350 3.510 2,879 +0.02(+0.59%)
Apr 11, 2024 3.430 3.490 3.392 3.490 4,482 +0.13(+3.85%)
Apr 10, 2024 3.360 3.370 3.357 3.360 4,529 +0.01(+0.30%)
Apr 09, 2024 3.420 3.439 3.350 3.350 3,122 -0.04(-1.18%)
Apr 08, 2024 3.400 3.450 3.390 3.390 17,883 +0.06(+1.80%)
Apr 05, 2024 3.380 3.400 3.265 3.330 8,596 +0.09(+2.78%)
Apr 04, 2024 3.110 3.240 3.040 3.240 1,263,591 +0.24(+7.97%)
Apr 03, 2024 3.000 3.001 3.000 3.001 1,895 -0.07(-2.25%)
Apr 02, 2024 3.055 3.090 3.055 3.070 10,330 +0.04(+1.49%)
Apr 01, 2024 3.062 3.090 3.025 3.025 3,869 +0.10(+3.60%)
Mar 28, 2024 2.810 2.920 2.810 2.920 41,071 +0.25(+9.36%)
Mar 27, 2024 2.672 2.830 2.670 2.670 6,244 -0.13(-4.64%)
Mar 26, 2024 2.745 2.820 2.745 2.800 2,684 -0.17(-5.72%)
Mar 25, 2024 2.900 3.080 2.830 2.970 65,340 +0.08(+2.77%)
Mar 22, 2024 2.815 2.890 2.815 2.890 6,690 +0.11(+3.91%)
Mar 21, 2024 2.781 2.781 2.781 2.781 691 +0.12(+4.36%)
Mar 20, 2024 2.630 2.710 2.630 2.665 6,843 -0.04(-1.30%)
Mar 19, 2024 2.600 2.700 2.600 2.700 2,251 +0.17(+6.80%)
Mar 18, 2024 2.489 2.528 2.451 2.528 6,203 -0.01(-0.44%)
Mar 15, 2024 2.460 2.539 2.460 2.539 3,117 -0.05(-1.96%)
Mar 14, 2024 2.550 2.670 2.450 2.590 71,774 -0.08(-3.00%)
Mar 13, 2024 2.740 2.740 2.670 2.670 1,916 -0.12(-4.30%)
Mar 12, 2024 2.680 2.870 2.680 2.790 45,728 +0.09(+3.33%)
Mar 11, 2024 2.694 2.700 2.694 2.700 2,076 +0.08(+2.86%)
Mar 08, 2024 2.600 2.700 2.600 2.625 5,453 -0.04(-1.32%)
Mar 07, 2024 2.590 2.660 2.520 2.660 8,158 +0.20(+8.17%)
Mar 06, 2024 2.470 2.470 2.400 2.459 48,709 -0.06(-2.50%)
Mar 05, 2024 2.500 2.560 2.470 2.522 57,904 -0.17(-6.25%)
Mar 01, 2024 2.690 119 +0.06(+2.28%)
Feb 29, 2024 2.630 2.630 2.630 2.630 500 -0.11(-4.01%)
Feb 28, 2024 2.740 2.740 2.610 2.740 21,206 +0.00(+0.00%)
Feb 27, 2024 2.750 2.750 2.610 2.740 2,226 +0.02(+0.74%)
Feb 26, 2024 2.810 2.810 2.659 2.720 787 -0.11(-3.89%)
Feb 23, 2024 2.672 2.850 2.672 2.830 890 -0.04(-1.39%)
Feb 22, 2024 2.868 2.870 2.740 2.870 3,347 -0.03(-1.01%)
Feb 21, 2024 2.800 2.899 2.800 2.899 1,519 +0.05(+1.73%)
Feb 20, 2024 2.682 2.850 2.682 2.850 8,336 +0.12(+4.40%)
Feb 16, 2024 2.725 2.770 2.642 2.730 18,877 -0.05(-1.80%)
Feb 15, 2024 2.710 2.780 2.700 2.780 7,701 +0.13(+4.91%)
Feb 14, 2024 2.610 2.690 2.610 2.650 1,008 +0.00(+0.00%)
Feb 13, 2024 2.610 2.700 2.610 2.650 10,497 -0.05(-1.85%)
Feb 12, 2024 2.680 2.700 2.600 2.700 116,469 +0.02(+0.75%)
Feb 09, 2024 2.685 2.768 2.650 2.680 24,047 -0.03(-1.11%)
Feb 08, 2024 2.737 2.737 2.672 2.710 34,065 -0.04(-1.40%)
Feb 07, 2024 2.610 2.750 2.602 2.748 3,398 +0.01(+0.31%)
Feb 06, 2024 2.650 2.740 2.650 2.740 27,302 -0.02(-0.72%)
Feb 05, 2024 2.634 2.760 2.571 2.760 12,343 +0.16(+6.15%)
Feb 02, 2024 2.700 2.700 2.500 2.600 9,758 -0.03(-1.17%)
Feb 01, 2024 2.550 2.631 2.550 2.631 5,630 -0.06(-2.20%)
Jan 31, 2024 2.670 2.690 2.670 2.690 14,012 +0.03(+1.13%)
Jan 30, 2024 2.540 2.660 2.531 2.660 48,972 +0.13(+5.07%)
Jan 29, 2024 2.532 2.532 2.532 2.532 494 -0.12(-4.46%)
Jan 26, 2024 2.649 2.650 2.649 2.650 1,772 +0.08(+3.11%)
Jan 25, 2024 2.600 2.600 2.500 2.570 907,328 -0.06(-2.28%)
Jan 24, 2024 2.600 2.644 2.600 2.630 16,877 +0.04(+1.62%)
Jan 23, 2024 2.640 2.640 2.570 2.588 4,175 -0.13(-4.85%)
Jan 22, 2024 2.682 2.780 2.661 2.720 5,721 -0.13(-4.56%)
Jan 19, 2024 2.602 2.850 2.602 2.850 7,427 +0.00(+0.00%)
Jan 18, 2024 2.900 2.900 2.765 2.850 5,755 +0.01(+0.35%)
Jan 17, 2024 2.895 2.920 2.688 2.840 9,936 +0.16(+5.92%)
Jan 16, 2024 2.750 2.764 2.680 2.681 19,877 -0.07(-2.50%)
Jan 12, 2024 2.855 2.855 2.750 2.750 11,481 +0.10(+3.97%)
Jan 11, 2024 2.652 2.652 2.611 2.645 1,628 -0.04(-1.64%)
Jan 10, 2024 2.690 2.690 2.601 2.689 2,682 -0.01(-0.48%)
Jan 09, 2024 2.600 2.720 2.600 2.702 57,568 +0.05(+1.96%)
Jan 08, 2024 2.660 2.750 2.650 2.650 35,766 +0.18(+7.25%)
Jan 05, 2024 2.470 2.549 2.470 2.471 24,650 +0.02(+0.85%)
Jan 04, 2024 2.460 2.500 2.350 2.450 56,444 +0.01(+0.41%)
Jan 03, 2024 2.360 2.440 2.360 2.440 87,404 -0.10(-3.94%)
Jan 02, 2024 2.360 2.540 2.350 2.540 10,511 +0.07(+2.83%)
Dec 28, 2023 2.470 17 +0.02(+0.90%)
Dec 27, 2023 2.413 2.470 2.400 2.448 8,655 -0.11(-4.17%)
Dec 26, 2023 2.585 2.585 2.554 2.554 979 -0.09(-3.24%)
Dec 22, 2023 2.590 2.640 2.560 2.640 10,029 -0.10(-3.65%)
Dec 21, 2023 2.750 2.750 2.740 2.740 5,433 +0.14(+5.38%)
Dec 20, 2023 2.630 2.748 2.600 2.600 5,615 -0.05(-1.89%)
Dec 19, 2023 2.600 2.740 2.551 2.650 7,055 -0.07(-2.57%)
Dec 18, 2023 2.750 2.750 2.600 2.720 2,673 -0.03(-1.09%)
Dec 15, 2023 2.750 2.760 2.641 2.750 6,648 +0.13(+4.82%)
Dec 14, 2023 2.550 2.630 2.550 2.623 21,599 +0.09(+3.73%)
Dec 13, 2023 2.510 2.530 2.510 2.529 8,572 +0.03(+1.37%)
Dec 12, 2023 2.460 2.530 2.460 2.495 30,224 +0.20(+8.48%)
Dec 11, 2023 2.360 2.400 2.240 2.300 4,262 -0.10(-4.17%)
Dec 08, 2023 2.320 2.488 2.320 2.400 3,671 +0.00(+0.00%)
Dec 07, 2023 2.400 2.400 2.400 2.400 919 -0.06(-2.28%)
Dec 06, 2023 2.456 2.456 2.449 2.456 1,446 +0.01(+0.41%)
Dec 05, 2023 2.460 2.500 2.446 2.446 7,288 -0.01(-0.57%)
Dec 04, 2023 2.430 2.460 2.380 2.460 15,956 +0.16(+6.96%)
Dec 01, 2023 2.300 2.350 2.300 2.300 24,578 +0.05(+2.20%)
Nov 30, 2023 2.210 2.251 2.210 2.251 1,510 +0.00(+0.00%)
Nov 29, 2023 2.300 2.300 2.251 2.251 4,510 -0.04(-1.72%)
Nov 28, 2023 2.300 2.300 2.290 2.290 14,088 -0.01(-0.43%)
Nov 27, 2023 2.295 2.300 2.295 2.300 3,850 +0.15(+7.23%)
Nov 24, 2023 2.145 2.145 2.145 2.145 138 -0.00(-0.23%)
Nov 22, 2023 2.080 2.150 2.080 2.150 384 +0.01(+0.47%)
Nov 21, 2023 2.140 2.140 2.140 2.140 379 +0.08(+3.88%)
Nov 20, 2023 2.010 2.060 1.970 2.060 73,848 +0.09(+4.57%)
Nov 16, 2023 1.970 59 +0.06(+3.09%)
Nov 15, 2023 1.919 2.000 1.910 1.911 6,136 -0.08(-3.97%)
Nov 14, 2023 2.000 2.090 1.940 1.990 11,765 +0.07(+3.65%)
Nov 13, 2023 1.990 1.990 1.920 1.920 4,850 -0.10(-4.95%)
Nov 10, 2023 2.020 2.020 2.020 2.020 1,000 +0.02(+1.00%)
Nov 09, 2023 2.000 2.000 2.000 2.000 299 -0.05(-2.44%)
Nov 08, 2023 2.010 2.148 1.950 2.050 3,405 -0.09(-4.21%)
Nov 07, 2023 2.100 2.150 2.085 2.140 7,895 -0.03(-1.38%)
Nov 06, 2023 2.050 2.170 2.050 2.170 3,027 +0.09(+4.33%)
Nov 03, 2023 2.020 2.080 1.950 2.080 737 +0.01(+0.48%)
Nov 02, 2023 2.040 2.070 2.040 2.070 7,108 +0.13(+6.70%)
Nov 01, 2023 1.970 2.010 1.940 1.940 11,265 -0.07(-3.48%)
Oct 31, 2023 2.100 2.100 2.010 2.010 9,536 -0.19(-8.64%)
Oct 30, 2023 2.000 2.200 2.000 2.200 4,964 +0.00(+0.09%)
Oct 27, 2023 2.150 2.198 2.002 2.198 3,793 +0.06(+2.71%)
Oct 26, 2023 2.100 2.140 2.100 2.140 9,133 -0.06(-2.73%)
Oct 25, 2023 2.100 2.200 2.100 2.200 382 -0.09(-3.93%)
Oct 24, 2023 2.160 2.290 2.160 2.290 25,697 +0.17(+8.15%)
Oct 23, 2023 2.190 2.190 2.020 2.118 6,737 -0.03(-1.51%)
Oct 20, 2023 2.100 2.150 2.100 2.150 7,318 -0.15(-6.52%)
Oct 19, 2023 2.240 2.300 2.240 2.300 1,269 +0.11(+5.02%)
Oct 18, 2023 2.190 2.190 2.190 2.190 394 -0.05(-2.23%)
Oct 17, 2023 2.240 2.240 2.200 2.240 5,172 +0.04(+1.78%)
Oct 16, 2023 2.201 2.201 2.201 2.201 956 -0.08(-3.47%)
Oct 13, 2023 2.280 2.280 2.280 2.280 709 -0.06(-2.56%)
Oct 12, 2023 2.300 2.399 2.280 2.340 1,677 -0.06(-2.50%)
Oct 09, 2023 2.400 209 -0.07(-2.83%)
Oct 06, 2023 2.351 2.470 2.351 2.470 25,582 +0.08(+3.35%)
Oct 05, 2023 2.400 2.420 2.301 2.390 37,514 +0.09(+3.91%)
Oct 04, 2023 2.390 2.415 2.300 2.300 5,589 -0.11(-4.56%)
Oct 03, 2023 2.450 2.450 2.380 2.410 6,648 +0.03(+1.26%)
Oct 02, 2023 2.430 2.470 2.380 2.380 22,740 -0.02(-0.83%)
Sep 29, 2023 2.400 2.400 2.400 2.400 876 +0.09(+3.90%)
Sep 28, 2023 2.400 2.400 2.301 2.310 4,592 +0.00(+0.22%)
Sep 26, 2023 2.305 195 -0.06(-2.74%)
Sep 25, 2023 2.300 2.370 2.370 2.370 2,213 +0.14(+6.16%)
Sep 22, 2023 2.230 2.250 2.230 2.232 4,718 +0.20(+9.98%)
Sep 21, 2023 2.250 2.250 2.030 2.030 25,795 -0.12(-5.58%)
Sep 20, 2023 2.160 2.200 2.100 2.150 21,475 -0.05(-2.27%)
Sep 19, 2023 2.002 2.200 2.002 2.200 702 +0.00(+0.00%)
Sep 18, 2023 2.199 2.200 2.199 2.200 1,023 +0.00(+0.07%)
Sep 15, 2023 2.199 2.199 2.199 2.199 8,252 +0.10(+4.69%)
Sep 14, 2023 2.083 2.150 2.083 2.100 12,102 -0.10(-4.55%)
Sep 13, 2023 2.140 2.200 2.140 2.200 684 -0.01(-0.68%)
Sep 12, 2023 2.210 2.298 2.140 2.215 35,338 -0.10(-4.11%)
Sep 11, 2023 2.480 2.480 2.300 2.310 1,304 -0.16(-6.48%)
Sep 08, 2023 2.341 2.470 2.341 2.470 351 +0.08(+3.35%)
Sep 07, 2023 2.400 2.411 2.390 2.390 28,785 +0.07(+3.11%)
Sep 06, 2023 2.400 2.400 2.300 2.318 5,675 -0.04(-1.78%)
Sep 05, 2023 2.300 2.360 2.290 2.360 109,856 +0.26(+12.38%)
Sep 01, 2023 2.175 2.200 2.100 2.100 20,464 -0.00(-0.07%)
Aug 31, 2023 2.239 2.239 2.101 2.101 564 -0.15(-6.60%)
Aug 30, 2023 2.100 2.250 2.100 2.250 36,239 +0.05(+2.27%)
Aug 29, 2023 2.256 2.310 2.181 2.200 39,549 -0.07(-3.08%)
Aug 28, 2023 2.270 2.270 2.270 2.270 952 -0.01(-0.44%)
Aug 25, 2023 2.330 2.390 2.280 2.280 4,672 -0.03(-1.30%)
Aug 24, 2023 2.300 2.390 2.260 2.310 35,216 +0.31(+15.50%)
Aug 23, 2023 2.050 2.050 1.952 2.000 4,173 +0.02(+1.01%)
Aug 22, 2023 2.001 2.040 1.980 1.980 70,148 -0.08(-3.88%)
Aug 21, 2023 2.160 2.160 2.060 2.060 57,578 -0.04(-1.90%)
Aug 18, 2023 2.130 2.130 2.100 2.100 479 -0.14(-6.25%)
Aug 17, 2023 2.240 2.240 2.240 2.240 229 +0.01(+0.45%)
Aug 16, 2023 2.230 2.230 2.230 2.230 2,279 -0.01(-0.45%)
Aug 15, 2023 2.240 2.240 2.240 2.240 9,504 -0.02(-1.10%)
Aug 14, 2023 2.230 2.358 2.200 2.265 28,245 -0.01(-0.66%)
Aug 11, 2023 2.210 2.355 2.210 2.280 33,185 +0.00(+0.00%)
Aug 10, 2023 2.400 2.400 2.280 2.280 192,246 -0.01(-0.44%)
Aug 09, 2023 2.250 2.315 2.200 2.290 57,834 +0.16(+7.51%)
Aug 08, 2023 2.120 2.130 2.120 2.130 22,015 -0.01(-0.47%)
Aug 07, 2023 2.100 2.140 2.100 2.140 193,644 +0.14(+7.00%)
Aug 03, 2023 2.000 159 -0.09(-4.31%)
Aug 02, 2023 1.964 2.090 1.960 2.090 37,456 +0.10(+5.29%)
Aug 01, 2023 1.935 1.985 1.935 1.985 9,093 +0.01(+0.25%)
Jul 31, 2023 2.030 2.030 1.980 1.980 5,648 -0.07(-3.41%)
Jul 28, 2023 2.080 2.100 1.950 2.050 29,710 +0.15(+7.89%)
Jul 27, 2023 1.840 1.979 1.840 1.900 15,202 +0.06(+3.54%)
Jul 26, 2023 1.790 1.890 1.790 1.835 12,924 +0.05(+2.80%)
Jul 25, 2023 1.740 1.785 1.740 1.785 2,721 -0.02(-0.83%)
Jul 24, 2023 1.800 1.819 1.800 1.800 6,352 +0.06(+3.45%)
Jul 21, 2023 1.730 1.780 1.730 1.740 1,358 +0.03(+1.75%)
Jul 20, 2023 1.880 1.880 1.710 1.710 6,540 -0.16(-8.56%)
Jul 19, 2023 1.860 1.870 1.760 1.870 1,208 +0.17(+10.00%)
Jul 18, 2023 1.810 1.810 1.700 1.700 6,141 -0.18(-9.36%)
Jul 17, 2023 1.800 1.920 1.800 1.876 6,745 -0.02(-1.28%)
Jul 14, 2023 1.825 1.900 1.825 1.900 1,384 +0.05(+2.70%)
Jul 13, 2023 1.720 1.900 1.720 1.850 24,842 +0.01(+0.57%)
Jul 12, 2023 1.770 1.840 1.770 1.840 18,811 +0.12(+6.95%)
Jul 11, 2023 1.680 1.760 1.630 1.720 27,040 +0.09(+5.52%)
Jul 10, 2023 1.550 1.630 1.550 1.630 2,931 +0.04(+2.52%)
Jul 07, 2023 1.585 1.630 1.585 1.590 2,245 -0.04(-2.45%)
Jul 06, 2023 1.597 1.630 1.540 1.630 3,458 +0.00(+0.00%)
Jul 05, 2023 1.540 1.630 1.540 1.630 6,619 +0.05(+3.16%)
Jul 03, 2023 1.570 1.620 1.570 1.580 11,945 -0.02(-1.25%)
Jun 30, 2023 1.601 1.615 1.600 1.600 2,476 -0.00(-0.31%)
Jun 29, 2023 1.690 1.740 1.605 1.605 2,746 -0.08(-5.03%)
Jun 28, 2023 1.520 1.690 1.520 1.690 18,152 +0.14(+9.28%)
Jun 27, 2023 1.640 1.640 1.540 1.546 8,428 -0.05(-3.04%)
Jun 26, 2023 1.565 1.610 1.565 1.595 23,560 -0.03(-1.54%)
Jun 23, 2023 1.610 1.620 1.610 1.620 1,864 +0.08(+5.13%)
Jun 22, 2023 1.520 1.541 1.520 1.541 1,175 -0.11(-6.61%)
Jun 21, 2023 1.650 1.660 1.601 1.650 55,441 +0.02(+1.54%)
Jun 20, 2023 1.700 1.700 1.550 1.625 4,657 +0.01(+0.93%)
Jun 16, 2023 1.650 1.680 1.565 1.610 20,609 -0.01(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.