Skip to main content
Albaraka Türk Katilim Bankasi A.S. (IST:ALBRK)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.41
0.00 (0.00%)
Apr 29, 2026, 2:45 PM GMT+3

IST:ALBRK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.438.488.398.41--3,043,629
Apr 28, 20268.688.718.308.418.41-3.33%27,132,140
Apr 27, 20268.728.818.688.708.70-0.91%25,219,430
Apr 24, 20268.708.818.598.788.780.46%19,536,940
Apr 22, 20269.009.038.678.748.74-1.91%24,884,420
Apr 21, 20269.109.158.908.918.91-1.87%19,115,130
Apr 20, 20269.059.178.989.089.08-1.41%22,450,990
Apr 17, 20268.969.238.829.219.213.14%66,081,785
Apr 16, 20269.119.228.818.938.93-1.98%27,638,200
Apr 15, 20269.019.208.799.119.110.55%41,448,740
Apr 14, 20268.959.188.959.068.801.91%32,637,580
Apr 13, 20268.848.948.668.898.63-0.67%21,143,910
Apr 10, 20268.789.098.788.958.692.40%18,388,480
Apr 9, 20268.688.788.608.748.490.23%14,688,310
Apr 8, 20268.618.938.618.728.476.86%46,569,480
Apr 7, 20268.368.408.138.167.92-2.39%16,957,340
Apr 6, 20268.308.438.308.368.120.72%15,983,120
Apr 3, 20268.318.478.248.308.060.12%18,956,940
Apr 2, 20268.108.308.108.298.05-0.12%13,397,910
Apr 1, 20268.268.338.148.308.063.23%21,977,190
Mar 31, 20267.878.167.868.047.812.29%24,066,100
Mar 30, 20268.118.117.857.867.63-3.20%24,876,520
Mar 27, 20268.138.177.998.127.880.37%33,153,500
Mar 26, 20268.238.258.078.097.86-1.82%7,964,982
Mar 25, 20268.358.358.188.248.001.10%14,705,410
Mar 24, 20268.298.298.138.157.91-2.51%10,635,080
Mar 23, 20268.008.367.818.368.122.96%30,949,130
Mar 19, 20268.218.248.128.127.88-1.34%7,173,266
Mar 18, 20268.358.418.208.237.99-1.20%11,482,250
Mar 17, 20268.208.368.208.338.091.83%16,109,690
Mar 16, 20268.248.378.088.187.940.12%16,320,020
Mar 13, 20268.348.368.088.177.93-2.16%19,900,810
Mar 12, 20268.368.488.308.358.11-0.71%17,826,630
Mar 11, 20268.458.498.278.418.17-0.24%17,602,780
Mar 10, 20268.368.488.338.438.194.33%26,314,240
Mar 9, 20267.978.277.978.087.85-3.69%38,761,750
Mar 6, 20268.508.558.348.398.15-1.29%18,499,910
Mar 5, 20268.488.658.478.508.251.55%18,844,940
Mar 4, 20268.418.508.308.378.13-0.48%32,305,960
Mar 3, 20268.528.738.398.418.17-1.41%26,149,370
Mar 2, 20268.458.718.368.538.28-6.78%35,001,200
Feb 27, 20269.259.328.979.158.89-0.76%20,376,570
Feb 26, 20269.139.279.009.228.951.10%20,760,020
Feb 25, 20269.569.619.129.128.86-4.60%27,031,680
Feb 24, 20269.459.609.419.569.281.16%18,242,440
Feb 23, 20269.419.589.419.459.181.29%28,088,400
Feb 20, 20269.359.589.199.339.060.11%26,984,070
Feb 19, 202610.1110.179.279.329.05-7.72%45,778,230
Feb 18, 202610.2010.409.9610.109.81-0.30%59,655,480
Feb 17, 202610.2910.399.9910.139.84-1.46%50,137,850
Feb 16, 202610.2510.5410.1110.289.984.58%65,216,690
Feb 13, 20269.7110.069.659.839.551.24%25,846,000
Feb 12, 20269.279.759.269.719.434.86%44,611,900
Feb 11, 20269.159.349.109.268.990.65%20,542,440
Feb 10, 20269.109.209.049.208.931.21%21,309,500
Feb 9, 20268.949.118.909.098.833.06%21,910,000
Feb 6, 20268.818.958.718.828.560.11%17,659,370
Feb 5, 20269.039.068.818.818.55-2.33%18,307,580
Feb 4, 20269.169.199.009.028.76-1.20%23,074,630
Feb 3, 20269.059.258.929.138.871.33%31,502,660
Feb 2, 20269.209.208.889.018.75-2.49%38,683,100
Jan 30, 20268.999.308.889.248.972.78%49,262,260
Jan 29, 20268.799.178.758.998.732.74%72,298,970
Jan 28, 20268.638.838.618.758.501.51%45,764,360
Jan 27, 20268.618.738.558.628.370.12%25,201,130
Jan 26, 20268.448.628.378.618.362.01%27,341,970
Jan 23, 20268.528.668.398.448.20-0.47%38,200,220
Jan 22, 20268.498.628.298.488.230.59%63,101,900
Jan 21, 20268.448.508.378.438.190.24%22,132,040
Jan 20, 20268.558.558.388.418.17-1.64%24,129,080
Jan 19, 20268.468.688.468.558.302.03%39,854,080
Jan 16, 20268.168.428.128.388.142.70%32,986,340
Jan 15, 20268.108.168.058.167.920.74%19,837,820
Jan 14, 20268.208.248.078.107.87-0.86%16,504,930
Jan 13, 20268.128.258.048.177.930.74%21,622,280
Jan 12, 20268.268.408.108.117.88-1.58%22,615,990
Jan 9, 20268.178.288.088.248.001.48%17,878,250
Jan 8, 20268.138.168.048.127.88-13,863,980
Jan 7, 20268.318.338.008.127.88-2.17%16,600,210
Jan 6, 20268.168.328.148.308.061.72%19,191,160
Jan 5, 20268.168.188.018.167.920.74%13,906,670
Jan 2, 20267.908.117.898.107.873.05%16,537,180
Dec 31, 20257.897.977.847.867.63-0.38%7,785,073
Dec 30, 20257.727.957.727.897.662.20%15,204,100
Dec 29, 20257.847.857.707.727.50-1.28%8,963,889
Dec 26, 20257.937.947.757.827.59-1.26%8,022,730
Dec 25, 20257.928.107.907.927.69-9,258,609
Dec 24, 20258.078.097.887.927.69-1.86%15,049,440
Dec 23, 20258.288.288.048.077.84-2.77%14,739,260
Dec 22, 20258.248.358.218.308.061.10%14,495,040
Dec 19, 20258.248.288.168.217.97-0.24%9,161,303
Dec 18, 20258.288.348.178.237.99-0.60%11,686,200
Dec 17, 20258.318.368.238.288.04-0.60%12,568,660
Dec 16, 20258.268.338.148.338.090.97%13,763,940
Dec 15, 20258.248.378.218.258.010.12%13,608,950
Dec 12, 20258.208.298.208.248.000.49%7,684,103
Dec 11, 20258.268.358.198.207.96-0.49%13,323,980
Dec 10, 20258.358.448.218.248.00-1.67%11,913,740
Dec 9, 20258.338.398.208.388.140.84%14,066,470
Dec 8, 20258.188.358.188.318.072.21%21,160,150