Skip to main content
Albaraka Türk Katilim Bankasi A.S. (IST:ALBRK)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.13
-0.03 (-0.37%)
Dec 5, 2025, 6:09 PM GMT+3

IST:ALBRK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.168.298.128.22-0.74%8,622,379
Dec 4, 20258.188.238.038.168.160.25%23,690,630
Dec 3, 20258.198.368.138.148.14-0.61%31,073,980
Dec 2, 20258.268.358.158.198.19-0.85%20,676,270
Dec 1, 20257.998.307.958.268.263.64%21,838,360
Nov 28, 20258.008.037.927.977.97-0.38%10,824,586
Nov 27, 20258.058.158.008.008.000.76%9,756,789
Nov 26, 20258.008.027.907.947.94-0.63%7,404,705
Nov 25, 20257.928.177.927.997.990.88%16,864,721
Nov 24, 20257.757.967.717.927.921.80%12,379,490
Nov 21, 20257.787.807.667.787.78-0.13%8,362,358
Nov 20, 20257.817.937.747.797.790.78%12,380,530
Nov 19, 20257.527.757.527.737.732.93%17,558,810
Nov 18, 20257.537.617.497.517.51-0.40%11,300,990
Nov 17, 20257.567.637.497.547.540.53%18,234,830
Nov 14, 20257.727.737.507.507.50-2.85%11,588,290
Nov 13, 20257.727.847.717.727.72-9,311,848
Nov 12, 20257.747.817.687.727.72-16,614,300
Nov 11, 20257.928.027.537.727.72-2.89%18,105,380
Nov 10, 20257.978.077.907.957.95-0.25%16,653,920
Nov 7, 20258.518.547.937.977.97-5.46%49,975,600
Nov 6, 20258.488.538.388.438.430.12%16,415,140
Nov 5, 20258.378.468.298.428.420.84%13,541,650
Nov 4, 20258.448.448.278.358.35-0.71%10,961,630
Nov 3, 20258.248.528.228.418.412.19%21,436,790
Oct 31, 20257.998.237.908.238.233.13%13,903,450
Oct 30, 20257.998.057.957.987.980.25%9,454,920
Oct 28, 20258.028.027.947.967.96-0.38%3,636,777
Oct 27, 20258.218.267.957.997.99-2.92%16,565,140
Oct 24, 20257.958.487.948.238.234.44%38,896,570
Oct 23, 20257.897.987.857.887.88-0.13%14,509,290
Oct 22, 20257.907.977.877.897.890.38%9,993,190
Oct 21, 20257.887.957.827.867.86-0.51%7,410,244
Oct 20, 20257.717.947.557.907.902.07%21,928,380
Oct 17, 20257.727.817.427.747.74-21,854,520
Oct 16, 20257.787.887.707.747.74-0.90%10,674,580
Oct 15, 20257.667.817.597.817.812.49%20,991,570
Oct 14, 20257.727.817.597.627.62-1.30%13,405,100
Oct 13, 20257.757.807.677.727.72-2.15%16,606,820
Oct 10, 20257.777.957.777.897.891.81%15,871,030
Oct 9, 20257.837.887.727.757.750.26%14,416,370
Oct 8, 20257.847.927.727.737.73-1.65%16,866,550
Oct 7, 20257.937.957.827.867.86-0.88%17,953,140
Oct 6, 20258.008.057.887.937.93-0.50%13,594,300
Oct 3, 20258.298.307.957.977.97-3.74%28,280,670
Oct 2, 20258.398.448.208.288.28-1.08%9,076,461
Oct 1, 20258.268.448.118.378.371.21%24,701,900
Sep 30, 20258.218.418.198.278.270.49%10,544,080
Sep 29, 20258.158.318.118.238.230.98%9,398,615
Sep 26, 20258.268.268.148.158.15-1.09%8,456,192
Sep 25, 20258.278.318.188.248.24-0.12%9,420,307
Sep 24, 20258.278.328.138.258.250.12%18,984,700
Sep 23, 20258.398.398.228.248.24-2.37%16,574,270
Sep 22, 20258.578.688.448.448.44-0.12%29,813,030
Sep 19, 20258.218.458.158.458.453.17%45,049,930
Sep 18, 20258.478.508.158.198.19-2.85%24,120,750
Sep 17, 20258.598.658.408.438.43-1.98%23,592,890
Sep 16, 20258.588.688.398.608.600.70%27,952,730
Sep 15, 20258.028.557.808.548.546.88%34,963,020
Sep 12, 20258.058.057.827.997.990.38%26,509,230
Sep 11, 20258.318.477.957.967.96-4.21%46,326,310
Sep 10, 20258.228.328.118.318.312.47%19,374,960
Sep 9, 20258.148.258.018.118.110.12%17,670,940
Sep 8, 20258.258.368.058.108.10-4.03%23,635,170
Sep 5, 20258.468.648.328.448.44-0.24%29,992,270
Sep 4, 20258.198.518.158.468.463.42%28,093,830
Sep 3, 20258.498.508.148.188.18-3.65%30,036,590
Sep 2, 20258.738.908.168.498.49-2.08%44,279,140
Sep 1, 20258.698.758.648.678.670.23%15,400,780
Aug 29, 20258.818.878.468.658.65-1.70%18,841,840
Aug 28, 20258.619.128.618.808.802.21%33,016,550
Aug 27, 20258.708.728.558.618.61-0.81%10,546,280
Aug 26, 20258.588.858.508.688.681.17%33,116,490
Aug 25, 20258.618.698.548.588.58-15,482,100
Aug 22, 20258.718.748.548.588.58-1.49%19,307,560
Aug 21, 20258.578.738.568.718.712.23%19,507,510
Aug 20, 20258.268.618.248.528.523.15%29,749,440
Aug 19, 20258.298.378.248.268.26-16,295,230
Aug 18, 20258.278.328.168.268.260.24%21,797,300
Aug 15, 20258.258.308.208.248.240.49%14,348,560
Aug 14, 20258.488.508.208.208.20-3.19%18,073,110
Aug 13, 20258.508.828.368.478.47-0.59%28,107,980
Aug 12, 20258.818.858.458.528.52-3.84%19,238,090
Aug 11, 20259.109.168.788.868.86-1.77%24,309,280
Aug 8, 20259.169.198.999.029.02-1.42%10,646,470
Aug 7, 20259.129.279.119.159.150.44%12,169,290
Aug 6, 20259.369.398.949.119.11-2.57%24,138,470
Aug 5, 20259.359.459.329.359.35-11,571,830
Aug 4, 20259.209.529.199.359.351.63%15,659,870
Aug 1, 20259.099.208.979.209.201.21%13,210,880
Jul 31, 20259.059.189.029.099.090.22%13,213,960
Jul 30, 20258.869.108.839.079.072.49%15,408,350
Jul 29, 20258.818.948.788.858.850.45%10,565,200
Jul 28, 20258.908.948.798.818.81-0.68%9,673,387
Jul 25, 20259.009.028.768.878.87-1.33%11,143,800
Jul 24, 20258.929.158.778.998.991.01%33,249,590
Jul 23, 20259.209.238.848.908.90-3.16%17,977,180
Jul 22, 20259.129.299.039.199.190.77%15,961,500
Jul 21, 20258.869.208.869.129.123.17%13,495,470
Jul 18, 20258.898.938.778.848.84-0.56%8,128,479