Yapi ve Kredi Bankasi A.S. (IST:YKBNK)
31.40
-0.06 (-0.19%)
Oct 8, 2025, 6:09 PM GMT+3
IST:YKBNK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 31.46 | 32.12 | 31.34 | 31.84 | 31.84 | 1.21% | 71,396,587 |
Oct 7, 2025 | 31.52 | 31.74 | 30.94 | 31.46 | 31.46 | 0.19% | 161,300,172 |
Oct 6, 2025 | 32.64 | 32.64 | 31.22 | 31.40 | 31.40 | -3.21% | 165,040,278 |
Oct 3, 2025 | 34.40 | 34.46 | 32.44 | 32.44 | 32.44 | -5.09% | 270,879,890 |
Oct 2, 2025 | 35.24 | 35.40 | 33.82 | 34.18 | 34.18 | -3.28% | 182,310,934 |
Oct 1, 2025 | 33.86 | 35.80 | 33.72 | 35.34 | 35.34 | 4.12% | 264,075,646 |
Sep 30, 2025 | 34.28 | 34.54 | 33.46 | 33.94 | 33.94 | -0.47% | 200,168,913 |
Sep 29, 2025 | 33.76 | 34.94 | 33.76 | 34.10 | 34.10 | -0.18% | 163,457,649 |
Sep 26, 2025 | 34.46 | 34.68 | 33.84 | 34.16 | 34.16 | -1.10% | 179,790,596 |
Sep 25, 2025 | 34.76 | 34.92 | 34.08 | 34.54 | 34.54 | -0.06% | 146,794,213 |
Sep 24, 2025 | 35.00 | 35.32 | 33.40 | 34.56 | 34.56 | -1.20% | 261,017,410 |
Sep 23, 2025 | 35.08 | 35.62 | 34.62 | 34.98 | 34.98 | -1.69% | 146,951,209 |
Sep 22, 2025 | 35.80 | 36.20 | 35.50 | 35.58 | 35.58 | 2.60% | 156,633,383 |
Sep 19, 2025 | 33.70 | 34.84 | 33.32 | 34.68 | 34.68 | 3.46% | 267,600,963 |
Sep 18, 2025 | 34.48 | 34.78 | 33.24 | 33.52 | 33.52 | -2.39% | 198,714,207 |
Sep 17, 2025 | 34.02 | 34.46 | 33.88 | 34.34 | 34.34 | 0.88% | 157,022,659 |
Sep 16, 2025 | 33.10 | 34.10 | 32.74 | 34.04 | 34.04 | 3.09% | 263,035,946 |
Sep 15, 2025 | 31.06 | 33.28 | 30.46 | 33.02 | 33.02 | 6.17% | 392,061,400 |
Sep 12, 2025 | 31.06 | 31.28 | 30.32 | 31.10 | 31.10 | 0.32% | 185,326,663 |
Sep 11, 2025 | 31.58 | 32.68 | 30.88 | 31.00 | 31.00 | -1.71% | 426,619,280 |
Sep 10, 2025 | 31.02 | 31.64 | 30.68 | 31.54 | 31.54 | 2.27% | 228,635,491 |
Sep 9, 2025 | 30.22 | 30.98 | 29.82 | 30.84 | 30.84 | 2.73% | 210,024,989 |
Sep 8, 2025 | 29.60 | 30.32 | 29.52 | 30.02 | 30.02 | -0.92% | 119,805,488 |
Sep 5, 2025 | 30.46 | 31.42 | 29.86 | 30.30 | 30.30 | 0.26% | 311,255,650 |
Sep 4, 2025 | 29.46 | 30.48 | 29.20 | 30.22 | 30.22 | 3.35% | 329,532,413 |
Sep 3, 2025 | 31.54 | 31.60 | 29.24 | 29.24 | 29.24 | -7.41% | 430,939,253 |
Sep 2, 2025 | 33.58 | 34.10 | 30.28 | 31.58 | 31.58 | -5.51% | 382,529,290 |
Sep 1, 2025 | 32.92 | 33.68 | 32.88 | 33.42 | 33.42 | 1.64% | 166,675,920 |
Aug 29, 2025 | 33.36 | 33.60 | 32.68 | 32.88 | 32.88 | -1.26% | 126,982,544 |
Aug 28, 2025 | 33.34 | 33.72 | 33.24 | 33.30 | 33.30 | -0.06% | 100,251,344 |
Aug 27, 2025 | 34.16 | 34.18 | 33.30 | 33.32 | 33.32 | -2.23% | 111,534,991 |
Aug 26, 2025 | 33.80 | 34.44 | 33.62 | 34.08 | 34.08 | 0.47% | 166,109,673 |
Aug 25, 2025 | 34.58 | 34.78 | 33.90 | 33.92 | 33.92 | -0.99% | 150,467,196 |
Aug 22, 2025 | 33.82 | 34.36 | 33.40 | 34.26 | 34.26 | 1.36% | 170,147,194 |
Aug 21, 2025 | 33.40 | 33.80 | 33.18 | 33.80 | 33.80 | 2.18% | 167,489,611 |
Aug 20, 2025 | 32.38 | 33.32 | 32.32 | 33.08 | 33.08 | 2.16% | 143,677,729 |
Aug 19, 2025 | 32.50 | 32.84 | 32.16 | 32.38 | 32.38 | 0.06% | 101,985,992 |
Aug 18, 2025 | 32.70 | 32.76 | 32.16 | 32.36 | 32.36 | -0.86% | 93,023,933 |
Aug 15, 2025 | 32.74 | 33.00 | 32.58 | 32.64 | 32.64 | -0.37% | 115,872,525 |
Aug 14, 2025 | 33.20 | 33.42 | 32.72 | 32.76 | 32.76 | -1.50% | 107,221,502 |
Aug 13, 2025 | 33.20 | 33.70 | 33.14 | 33.26 | 33.26 | 0.42% | 106,798,287 |
Aug 12, 2025 | 33.44 | 33.72 | 33.12 | 33.12 | 33.12 | -0.96% | 108,877,844 |
Aug 11, 2025 | 33.80 | 33.84 | 33.44 | 33.44 | 33.44 | -0.18% | 93,705,612 |
Aug 8, 2025 | 33.72 | 33.80 | 33.26 | 33.50 | 33.50 | -0.59% | 94,224,745 |
Aug 7, 2025 | 33.20 | 34.32 | 33.20 | 33.70 | 33.70 | 1.87% | 201,170,746 |
Aug 6, 2025 | 33.60 | 33.60 | 32.90 | 33.08 | 33.08 | -1.43% | 156,993,867 |
Aug 5, 2025 | 34.06 | 34.12 | 33.32 | 33.56 | 33.56 | -1.35% | 140,770,442 |
Aug 4, 2025 | 33.50 | 34.68 | 33.50 | 34.02 | 34.02 | 2.29% | 229,739,745 |
Aug 1, 2025 | 33.60 | 33.66 | 33.08 | 33.26 | 33.26 | -1.19% | 122,452,647 |
Jul 31, 2025 | 33.80 | 34.04 | 33.34 | 33.66 | 33.66 | 0.30% | 157,033,648 |