Yapi ve Kredi Bankasi A.S. (IST:YKBNK)
32.22
-0.14 (-0.43%)
Oct 30, 2025, 11:45 AM GMT+3
IST:YKBNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 32.72 | 32.80 | 32.10 | 32.34 | 32.34 | -0.06% | 36,955,386 |
| Oct 28, 2025 | 31.90 | 32.38 | 31.86 | 32.36 | 32.36 | 1.00% | 65,036,598 |
| Oct 27, 2025 | 32.58 | 32.90 | 31.68 | 32.04 | 32.04 | -2.20% | 166,180,369 |
| Oct 24, 2025 | 31.22 | 33.38 | 30.88 | 32.76 | 32.76 | 7.91% | 461,229,015 |
| Oct 23, 2025 | 30.28 | 31.00 | 29.88 | 30.36 | 30.36 | 0.40% | 258,302,504 |
| Oct 22, 2025 | 29.86 | 30.56 | 29.66 | 30.24 | 30.24 | 1.68% | 145,459,880 |
| Oct 21, 2025 | 29.38 | 30.14 | 29.26 | 29.74 | 29.74 | 1.23% | 154,530,622 |
| Oct 20, 2025 | 28.34 | 29.62 | 27.58 | 29.38 | 29.38 | 4.48% | 236,288,857 |
| Oct 17, 2025 | 28.28 | 28.56 | 27.14 | 28.12 | 28.12 | -1.06% | 190,818,947 |
| Oct 16, 2025 | 28.18 | 29.06 | 28.08 | 28.42 | 28.42 | 0.28% | 196,704,101 |
| Oct 15, 2025 | 28.84 | 29.16 | 28.06 | 28.34 | 28.34 | -1.46% | 254,012,465 |
| Oct 14, 2025 | 30.30 | 30.44 | 28.64 | 28.76 | 28.76 | -5.02% | 186,734,504 |
| Oct 13, 2025 | 30.16 | 30.88 | 30.12 | 30.28 | 30.28 | -2.20% | 107,504,475 |
| Oct 10, 2025 | 31.22 | 31.58 | 30.72 | 30.96 | 30.96 | -0.77% | 121,580,954 |
| Oct 9, 2025 | 31.82 | 32.10 | 30.88 | 31.20 | 31.20 | -0.64% | 156,055,473 |
| Oct 8, 2025 | 31.46 | 32.12 | 31.22 | 31.40 | 31.40 | -0.19% | 156,727,962 |
| 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 |