Skip to main content
Albaraka Türk Katilim Bankasi A.S. (IST:ALBRK)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.08
-0.31 (-3.69%)
At close: Mar 9, 2026

IST:ALBRK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.978.277.978.088.08-3.69%38,761,750
Mar 6, 20268.508.558.348.398.39-1.29%18,499,910
Mar 5, 20268.488.658.478.508.501.55%18,844,940
Mar 4, 20268.418.508.308.378.37-0.48%32,305,960
Mar 3, 20268.528.738.398.418.41-1.41%26,149,370
Mar 2, 20268.458.718.368.538.53-6.78%35,001,200
Feb 27, 20269.259.328.979.159.15-0.76%20,376,570
Feb 26, 20269.139.279.009.229.221.10%20,760,020
Feb 25, 20269.569.619.129.129.12-4.60%27,031,688
Feb 24, 20269.459.609.419.569.561.16%18,242,448
Feb 23, 20269.419.589.419.459.451.29%28,088,400
Feb 20, 20269.359.589.199.339.330.11%26,984,070
Feb 19, 202610.1110.179.279.329.32-7.72%45,778,230
Feb 18, 202610.2010.409.9610.1010.10-0.30%59,655,480
Feb 17, 202610.2910.399.9910.1310.13-1.46%50,137,850
Feb 16, 202610.2510.5410.1110.2810.284.58%65,216,690
Feb 13, 20269.7110.069.659.839.831.24%25,846,000
Feb 12, 20269.279.759.269.719.714.86%44,611,900
Feb 11, 20269.159.349.109.269.260.65%20,542,440
Feb 10, 20269.109.209.049.209.201.21%21,309,500
Feb 9, 20268.949.118.909.099.093.06%21,910,000
Feb 6, 20268.818.958.718.828.820.11%17,659,370
Feb 5, 20269.039.068.818.818.81-2.33%18,307,580
Feb 4, 20269.169.199.009.029.02-1.20%23,074,630
Feb 3, 20269.059.258.929.139.131.33%31,502,663
Feb 2, 20269.209.208.889.019.01-2.49%38,683,100
Jan 30, 20268.999.308.889.249.242.78%49,262,260
Jan 29, 20268.799.178.758.998.992.74%72,298,970
Jan 28, 20268.638.838.618.758.751.51%45,764,360
Jan 27, 20268.618.738.558.628.620.12%25,201,130
Jan 26, 20268.448.628.378.618.612.01%27,341,970
Jan 23, 20268.528.668.398.448.44-0.47%38,200,220
Jan 22, 20268.498.628.298.488.480.59%63,101,900
Jan 21, 20268.448.508.378.438.430.24%22,132,040
Jan 20, 20268.558.558.388.418.41-1.64%24,129,080
Jan 19, 20268.468.688.468.558.552.03%39,854,089
Jan 16, 20268.168.428.128.388.382.70%32,986,343
Jan 15, 20268.108.168.058.168.160.74%19,837,820
Jan 14, 20268.208.248.078.108.10-0.86%16,504,931
Jan 13, 20268.128.258.048.178.170.74%21,622,280
Jan 12, 20268.268.408.108.118.11-1.58%22,615,990
Jan 9, 20268.178.288.088.248.241.48%17,878,250
Jan 8, 20268.138.168.048.128.12-13,863,980
Jan 7, 20268.318.338.008.128.12-2.17%16,600,210
Jan 6, 20268.168.328.148.308.301.72%19,191,160
Jan 5, 20268.168.188.018.168.160.74%13,906,670
Jan 2, 20267.908.117.898.108.103.05%16,537,180
Dec 31, 20257.897.977.847.867.86-0.38%7,785,073
Dec 30, 20257.727.957.727.897.892.20%15,204,100
Dec 29, 20257.847.857.707.727.72-1.28%8,963,889
Dec 26, 20257.937.947.757.827.82-1.26%8,022,730
Dec 25, 20257.928.107.907.927.92-9,258,609
Dec 24, 20258.078.097.887.927.92-1.86%15,049,440
Dec 23, 20258.288.288.048.078.07-2.77%14,739,260
Dec 22, 20258.248.358.218.308.301.10%14,495,040
Dec 19, 20258.248.288.168.218.21-0.24%9,161,303
Dec 18, 20258.288.348.178.238.23-0.60%11,686,200
Dec 17, 20258.318.368.238.288.28-0.60%12,568,660
Dec 16, 20258.268.338.148.338.330.97%13,763,940
Dec 15, 20258.248.378.218.258.250.12%13,608,950
Dec 12, 20258.208.298.208.248.240.49%7,684,103
Dec 11, 20258.268.358.198.208.20-0.49%13,323,980
Dec 10, 20258.358.448.218.248.24-1.67%11,913,740
Dec 9, 20258.338.398.208.388.380.84%14,066,470
Dec 8, 20258.188.358.188.318.312.21%21,160,150
Dec 5, 20258.168.298.098.138.13-0.37%17,908,140
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