Yapi ve Kredi Bankasi A.S. (IST:YKBNK)
33.42
+0.10 (0.30%)
Aug 28, 2025, 2:45 PM GMT+3
IST:YKBNK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 30, 2025 | 32.86 | 33.64 | 32.78 | 33.56 | 33.56 | 2.13% | 163,149,068 |
Jul 29, 2025 | 32.66 | 33.10 | 32.64 | 32.86 | 32.86 | 0.67% | 117,599,709 |
Jul 28, 2025 | 33.44 | 33.48 | 32.60 | 32.64 | 32.64 | -1.98% | 111,373,329 |
Jul 25, 2025 | 33.40 | 33.48 | 33.12 | 33.30 | 33.30 | -0.24% | 109,867,411 |
Jul 24, 2025 | 33.06 | 33.90 | 32.62 | 33.38 | 33.38 | 1.52% | 297,957,912 |
Jul 23, 2025 | 33.22 | 33.26 | 32.64 | 32.88 | 32.88 | -0.90% | 166,701,526 |
Jul 22, 2025 | 33.34 | 33.72 | 32.90 | 33.18 | 33.18 | -0.42% | 193,234,403 |
Jul 21, 2025 | 33.06 | 33.70 | 33.06 | 33.32 | 33.32 | 1.34% | 194,853,366 |
Jul 18, 2025 | 33.28 | 33.36 | 32.80 | 32.88 | 32.88 | -1.26% | 129,218,675 |
Jul 17, 2025 | 32.20 | 33.40 | 31.96 | 33.30 | 33.30 | 4.52% | 246,313,477 |
Jul 16, 2025 | 32.66 | 33.02 | 31.36 | 31.86 | 31.86 | -2.93% | 236,172,844 |
Jul 14, 2025 | 34.20 | 34.20 | 32.76 | 32.82 | 32.82 | -4.09% | 181,650,550 |
Jul 11, 2025 | 34.72 | 34.86 | 33.68 | 34.22 | 34.22 | -0.12% | 180,057,928 |
Jul 10, 2025 | 34.00 | 34.66 | 33.98 | 34.26 | 34.26 | 1.66% | 196,443,073 |
Jul 9, 2025 | 32.18 | 33.70 | 31.86 | 33.70 | 33.70 | 4.21% | 237,884,004 |
Jul 8, 2025 | 32.22 | 32.50 | 31.72 | 32.34 | 32.34 | 1.32% | 207,380,061 |
Jul 7, 2025 | 31.64 | 32.26 | 31.56 | 31.92 | 31.92 | -0.50% | 156,520,074 |
Jul 4, 2025 | 31.84 | 32.20 | 31.52 | 32.08 | 32.08 | 0.63% | 151,537,530 |
Jul 3, 2025 | 32.94 | 33.26 | 31.70 | 31.88 | 31.88 | -1.30% | 233,134,122 |
Jul 2, 2025 | 32.02 | 32.84 | 31.72 | 32.30 | 32.30 | 0.94% | 256,051,845 |
Jul 1, 2025 | 32.02 | 32.24 | 31.48 | 32.00 | 32.00 | 0.95% | 284,641,090 |
Jun 30, 2025 | 29.14 | 31.70 | 28.98 | 31.70 | 31.70 | 9.99% | 351,890,890 |
Jun 27, 2025 | 27.84 | 28.96 | 27.56 | 28.82 | 28.82 | 3.89% | 280,039,530 |
Jun 26, 2025 | 27.86 | 28.30 | 27.72 | 27.74 | 27.74 | -0.93% | 209,991,643 |
Jun 25, 2025 | 28.12 | 28.12 | 27.76 | 28.00 | 28.00 | -0.21% | 137,973,190 |
Jun 24, 2025 | 28.40 | 28.48 | 27.58 | 28.06 | 28.06 | 4.08% | 226,995,169 |
Jun 23, 2025 | 26.50 | 27.34 | 26.40 | 26.96 | 26.96 | 0.45% | 150,263,290 |
Jun 20, 2025 | 26.80 | 27.28 | 26.66 | 26.84 | 26.84 | 1.59% | 142,029,294 |
Jun 19, 2025 | 27.34 | 27.56 | 26.40 | 26.42 | 26.42 | -2.37% | 230,537,874 |
Jun 18, 2025 | 27.10 | 27.56 | 26.94 | 27.06 | 27.06 | -0.29% | 167,643,555 |