Istanbul - Delayed Quote TRY

Yapi ve Kredi Bankasi A.S. (YKBNK.IS)

Compare
25.10 -1.44 (-5.43%)
At close: October 18 at 6:09 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 26.46 26.66 25.10 25.10 25.10 139,302,058
Oct 17, 2024 26.90 27.04 26.36 26.54 26.54 161,386,709
Oct 16, 2024 26.56 27.10 26.08 27.10 27.10 147,935,779
Oct 15, 2024 25.54 26.90 25.28 26.76 26.76 295,624,585
Oct 14, 2024 25.66 26.00 25.38 25.44 25.44 138,818,541
Oct 11, 2024 25.96 26.30 25.60 25.68 25.68 194,258,032
Oct 10, 2024 26.46 26.58 25.88 25.90 25.90 212,789,225
Oct 9, 2024 26.70 26.76 25.58 26.36 26.36 268,737,230
Oct 8, 2024 26.76 27.28 26.38 26.74 26.74 207,483,090
Oct 7, 2024 27.32 27.62 26.70 26.78 26.78 159,510,704
Oct 4, 2024 26.54 27.42 25.56 27.34 27.34 219,886,655
Oct 3, 2024 27.28 27.68 25.92 26.32 26.32 200,413,250
Oct 2, 2024 29.10 29.24 27.16 27.16 27.16 254,999,528
Oct 1, 2024 31.10 31.34 28.94 29.14 29.14 214,653,721
Sep 30, 2024 30.56 30.96 30.20 30.92 30.92 85,919,678
Sep 27, 2024 31.24 31.24 30.52 30.80 30.80 96,462,340
Sep 26, 2024 31.46 32.12 30.80 31.12 31.12 161,037,461
Sep 25, 2024 30.84 31.72 30.58 31.08 31.08 152,167,140
Sep 24, 2024 29.68 31.22 29.54 30.86 30.86 227,604,213
Sep 23, 2024 29.74 29.94 29.46 29.58 29.58 118,331,466
Sep 20, 2024 29.82 29.96 29.42 29.46 29.46 115,588,785
Sep 19, 2024 29.54 30.04 29.42 29.82 29.82 163,714,934
Sep 18, 2024 28.86 29.38 28.80 29.14 29.14 134,200,081
Sep 17, 2024 28.56 28.96 28.52 28.86 28.86 116,484,506
Sep 16, 2024 29.14 29.32 28.40 28.44 28.44 100,073,469
Sep 13, 2024 29.60 29.66 28.74 29.14 29.14 149,050,463
Sep 12, 2024 29.90 30.08 28.42 29.52 29.52 165,318,790
Sep 11, 2024 29.56 30.40 29.18 29.32 29.32 113,341,220
Sep 10, 2024 29.98 30.12 29.20 29.70 29.70 92,689,419
Sep 9, 2024 30.80 30.84 29.80 29.86 29.86 83,571,131
Sep 6, 2024 31.98 32.08 31.16 31.26 31.26 92,641,651
Sep 5, 2024 33.18 33.30 31.92 31.94 31.94 120,457,000
Sep 4, 2024 32.28 33.00 32.16 32.92 32.92 102,651,878
Sep 3, 2024 33.02 33.56 32.26 32.54 32.54 168,448,065
Sep 2, 2024 31.46 33.08 31.38 33.06 33.06 124,389,919
Aug 29, 2024 30.86 31.74 30.20 31.20 31.20 108,805,930
Aug 28, 2024 31.30 31.48 30.74 30.94 30.94 78,905,213
Aug 27, 2024 30.70 31.32 30.42 31.30 31.30 105,887,667
Aug 26, 2024 30.40 31.68 29.86 30.84 30.84 124,342,085
Aug 23, 2024 31.06 31.22 29.90 30.10 30.10 85,223,295
Aug 22, 2024 30.60 31.28 30.28 31.14 31.14 114,986,897
Aug 21, 2024 29.82 31.32 29.70 30.26 30.26 122,654,936
Aug 20, 2024 29.42 30.52 29.40 29.92 29.92 112,228,713
Aug 19, 2024 28.64 29.68 28.40 29.58 29.58 83,540,492
Aug 16, 2024 29.28 29.56 28.54 28.54 28.54 95,604,308
Aug 15, 2024 28.14 28.94 27.90 28.90 28.90 74,700,725
Aug 14, 2024 28.48 28.68 27.90 27.96 27.96 76,926,026
Aug 13, 2024 27.28 28.30 27.02 28.26 28.26 109,505,556
Aug 12, 2024 27.48 27.80 27.20 27.20 27.20 95,340,543
Aug 9, 2024 28.78 29.04 27.24 27.24 27.24 123,253,852
Aug 8, 2024 28.98 29.18 28.50 28.60 28.60 105,053,743
Aug 7, 2024 29.46 29.84 28.70 29.02 29.02 106,350,792
Aug 6, 2024 30.16 30.32 29.18 29.20 29.20 98,172,186
Aug 5, 2024 29.00 29.92 28.50 29.40 29.40 107,036,960
Aug 2, 2024 31.60 32.04 30.98 31.20 31.20 70,263,683
Aug 1, 2024 30.64 32.32 30.50 32.00 32.00 142,753,913
Jul 31, 2024 29.58 30.38 29.48 30.20 30.20 90,897,389
Jul 30, 2024 30.28 30.58 29.62 29.86 29.86 83,207,140
Jul 29, 2024 30.02 30.68 29.94 30.18 30.18 66,786,970
Jul 26, 2024 29.86 30.62 29.84 30.34 30.34 78,522,869
Jul 25, 2024 30.30 30.50 29.82 29.82 29.82 80,837,808
Jul 24, 2024 31.04 31.04 30.40 30.40 30.40 92,067,105
Jul 23, 2024 31.88 32.00 30.64 31.08 31.08 142,665,093
Jul 22, 2024 32.40 32.58 31.90 31.90 31.90 95,280,216
Jul 19, 2024 32.02 32.64 31.98 32.26 32.26 107,776,658
Jul 18, 2024 32.42 32.76 32.04 32.20 32.20 112,149,241
Jul 17, 2024 32.50 32.54 31.84 32.14 32.14 99,863,294
Jul 16, 2024 31.92 32.78 31.88 32.56 32.56 156,003,707
Jul 12, 2024 31.64 32.22 31.46 31.78 31.78 134,169,466
Jul 11, 2024 30.72 31.78 30.72 31.78 31.78 171,685,535
Jul 10, 2024 31.30 31.44 30.30 30.40 30.40 170,802,870
Jul 9, 2024 33.10 33.18 31.26 31.26 31.26 184,336,443
Jul 8, 2024 33.34 33.62 32.78 33.06 33.06 105,516,188
Jul 5, 2024 34.36 34.54 32.66 33.22 33.22 149,601,815
Jul 4, 2024 33.88 34.56 33.16 34.36 34.36 137,218,138
Jul 3, 2024 32.88 33.88 32.74 33.80 33.80 129,520,281
Jul 2, 2024 32.58 32.88 32.28 32.74 32.74 89,232,111
Jul 1, 2024 34.00 34.06 32.00 32.62 32.62 92,116,535
Jun 28, 2024 34.72 34.98 33.44 33.80 33.80 129,651,425
Jun 27, 2024 33.42 34.60 33.26 34.56 34.56 132,955,412
Jun 26, 2024 33.58 34.30 33.18 33.18 33.18 118,577,036
Jun 25, 2024 34.32 34.54 33.44 33.58 33.58 122,847,720
Jun 24, 2024 34.10 34.44 33.86 34.22 34.22 98,482,785
Jun 21, 2024 33.44 34.40 33.34 34.06 34.06 145,648,531
Jun 20, 2024 33.02 33.48 32.70 33.44 33.44 90,445,564
Jun 14, 2024 33.50 33.70 32.48 32.58 32.58 96,075,882
Jun 13, 2024 33.34 33.82 32.86 32.96 32.96 94,451,482
Jun 12, 2024 33.10 33.68 32.80 32.88 32.88 113,976,424
Jun 11, 2024 31.60 33.46 31.54 33.18 33.18 136,427,504
Jun 10, 2024 31.42 31.86 30.94 31.74 31.74 75,018,044
Jun 7, 2024 32.26 32.40 31.08 31.44 31.44 79,570,691
Jun 6, 2024 32.08 32.56 31.76 32.06 32.06 72,313,728
Jun 5, 2024 31.62 32.30 31.22 31.98 31.98 144,523,195
Jun 4, 2024 32.88 33.16 31.34 31.40 31.40 137,606,373
Jun 3, 2024 32.42 33.12 31.68 32.88 32.88 153,238,592
May 31, 2024 34.28 35.22 32.32 32.32 32.32 323,107,325
May 30, 2024 34.52 34.92 33.94 34.22 34.22 124,288,726
May 29, 2024 35.18 35.40 34.32 34.42 34.42 118,816,306
May 28, 2024 34.62 35.46 34.60 35.08 35.08 148,370,477
May 27, 2024 35.40 35.72 34.24 34.50 34.50 159,796,359
May 24, 2024 36.10 36.58 35.16 35.30 35.30 216,088,043
May 23, 2024 37.82 38.28 36.02 36.02 36.02 239,113,602
May 22, 2024 38.50 39.46 36.86 37.78 37.78 344,266,980
May 21, 2024 34.54 37.96 34.46 37.96 37.96 313,485,965
May 20, 2024 33.86 34.78 33.78 34.52 34.52 140,009,832
May 17, 2024 32.70 34.14 32.50 33.90 33.90 172,195,989
May 16, 2024 32.00 32.74 31.86 32.52 32.52 152,206,916
May 15, 2024 31.72 32.18 31.28 31.98 31.98 118,057,962
May 14, 2024 31.30 31.86 30.90 31.86 31.86 144,364,312
May 13, 2024 31.16 31.40 30.44 30.68 30.68 101,838,604
May 10, 2024 31.86 32.40 30.96 31.02 31.02 146,289,169
May 9, 2024 31.78 32.28 31.56 31.86 31.86 139,834,385
May 8, 2024 31.82 32.08 31.38 31.54 31.54 117,683,796
May 7, 2024 30.92 31.92 30.66 31.72 31.72 187,486,434
May 6, 2024 31.00 31.40 30.82 30.82 30.82 121,137,066
May 3, 2024 31.42 31.56 30.82 30.96 30.96 137,187,409
May 2, 2024 31.92 32.18 30.94 31.22 31.22 178,878,761
Apr 30, 2024 31.90 32.76 31.72 32.28 32.28 146,533,100
Apr 29, 2024 31.54 32.16 31.40 31.92 31.92 138,200,463
Apr 26, 2024 30.08 31.42 30.06 31.24 31.24 134,129,973
Apr 25, 2024 31.24 31.38 29.82 29.94 29.94 105,404,240
Apr 24, 2024 30.80 31.42 30.78 31.18 31.18 120,942,359
Apr 22, 2024 32.30 32.44 30.50 30.58 30.58 134,859,695
Apr 19, 2024 30.98 32.44 30.64 32.04 32.04 217,266,439
Apr 18, 2024 30.80 31.56 30.64 31.12 31.12 138,226,698
Apr 17, 2024 30.40 31.12 30.30 30.58 30.58 185,929,193
Apr 16, 2024 31.52 31.58 29.88 30.00 30.00 172,158,966
Apr 15, 2024 31.50 32.88 31.40 31.60 31.60 160,602,044
Apr 8, 2024 30.28 31.04 30.02 30.74 30.74 118,063,448
Apr 5, 2024 31.00 31.30 29.10 30.20 30.20 269,559,494
Apr 4, 2024 27.80 29.14 27.40 28.60 28.60 222,427,541
Apr 3, 2024 1.21 Dividend
Apr 3, 2024 27.80 28.18 27.20 27.56 27.56 118,797,549
Apr 2, 2024 28.48 30.10 28.34 29.02 27.81 213,507,053
Apr 1, 2024 27.90 28.78 27.42 28.42 27.24 179,885,096
Mar 29, 2024 27.60 27.86 27.08 27.34 26.20 110,852,125
Mar 28, 2024 26.56 27.76 26.44 27.50 26.36 144,148,222
Mar 27, 2024 26.70 27.30 26.12 26.42 25.32 138,012,284
Mar 26, 2024 27.22 27.78 25.86 26.64 25.53 164,733,384
Mar 25, 2024 26.48 28.50 26.06 27.12 25.99 237,692,694
Mar 22, 2024 25.92 26.68 25.74 26.64 25.53 202,550,669
Mar 21, 2024 24.56 26.46 24.54 25.98 24.90 407,179,859
Mar 20, 2024 23.54 24.76 23.28 24.40 23.38 287,308,918
Mar 19, 2024 22.04 23.64 21.90 23.62 22.64 179,699,713
Mar 18, 2024 21.90 22.42 21.88 22.04 21.12 98,978,517
Mar 15, 2024 21.80 22.04 21.56 22.04 21.12 90,498,482
Mar 14, 2024 22.32 22.42 21.64 21.80 20.89 107,353,568
Mar 13, 2024 23.30 23.36 22.02 22.26 21.33 225,431,905
Mar 12, 2024 23.10 23.82 22.98 23.30 22.33 149,739,172
Mar 11, 2024 24.10 24.10 23.08 23.10 22.14 144,625,625
Mar 8, 2024 22.16 23.02 21.92 22.98 22.02 195,380,496
Mar 7, 2024 21.02 22.10 21.02 22.10 21.18 123,560,866
Mar 6, 2024 21.16 21.60 20.84 20.92 20.05 107,055,747
Mar 5, 2024 21.66 22.16 21.30 21.30 20.41 130,302,915
Mar 4, 2024 22.62 22.74 21.58 21.66 20.76 111,030,707
Mar 1, 2024 23.16 23.30 22.50 22.50 21.56 109,847,705
Feb 29, 2024 23.06 23.42 22.98 23.10 22.14 180,850,439
Feb 28, 2024 23.26 23.38 23.00 23.00 22.04 96,067,321
Feb 27, 2024 23.50 23.64 23.22 23.24 22.27 147,760,782
Feb 26, 2024 24.20 24.22 23.40 23.44 22.46 125,881,740
Feb 23, 2024 23.86 24.28 23.56 24.20 23.19 173,593,317
Feb 22, 2024 24.54 24.76 23.68 23.86 22.87 188,230,572
Feb 21, 2024 24.52 24.70 24.14 24.38 23.37 173,699,282
Feb 20, 2024 23.90 24.52 23.86 24.48 23.46 186,711,798
Feb 19, 2024 24.00 24.72 23.78 23.80 22.81 244,140,439
Feb 16, 2024 24.04 24.28 23.76 23.86 22.87 115,354,357
Feb 15, 2024 23.60 24.12 23.48 23.96 22.96 185,333,554
Feb 14, 2024 23.12 23.68 22.94 23.52 22.54 176,345,397
Feb 13, 2024 23.30 23.82 23.04 23.14 22.18 235,419,143
Feb 12, 2024 22.94 23.24 22.72 23.20 22.23 187,832,452
Feb 9, 2024 22.70 23.00 22.30 22.76 21.81 172,270,138
Feb 8, 2024 22.62 22.96 22.56 22.62 21.68 104,587,684
Feb 7, 2024 22.86 22.96 22.40 22.60 21.66 130,262,470
Feb 6, 2024 22.80 22.98 22.64 22.82 21.87 169,033,742
Feb 5, 2024 22.88 23.16 22.56 22.68 21.74 205,887,688
Feb 2, 2024 22.40 22.78 22.12 22.28 21.35 167,681,269
Feb 1, 2024 21.82 22.46 21.78 22.36 21.43 230,910,445
Jan 31, 2024 21.58 21.96 21.46 21.84 20.93 161,514,154
Jan 30, 2024 21.54 21.82 21.46 21.58 20.68 177,318,249
Jan 29, 2024 21.88 21.88 21.18 21.34 20.45 159,458,668
Jan 26, 2024 21.80 21.96 21.60 21.76 20.85 176,887,374
Jan 25, 2024 21.98 22.32 21.50 21.70 20.80 221,377,895
Jan 24, 2024 20.94 22.06 20.86 21.90 20.99 250,519,354
Jan 23, 2024 22.54 22.58 20.84 20.84 19.97 267,214,063
Jan 22, 2024 22.04 22.40 21.62 22.22 21.30 141,445,251
Jan 19, 2024 22.10 22.46 21.88 22.16 21.24 175,639,637
Jan 18, 2024 22.68 22.74 21.98 21.98 21.07 184,585,854
Jan 17, 2024 22.08 22.50 21.96 22.18 21.26 136,367,090
Jan 16, 2024 22.46 22.74 21.88 22.26 21.33 152,206,811
Jan 15, 2024 23.00 23.00 22.22 22.42 21.49 191,494,510
Jan 12, 2024 22.90 23.52 22.22 22.94 21.99 557,271,982
Jan 11, 2024 23.68 23.84 23.14 23.30 22.33 189,203,331
Jan 10, 2024 22.40 23.72 22.24 23.56 22.58 246,652,788
Jan 9, 2024 22.22 23.04 21.76 22.42 21.49 339,799,419
Jan 8, 2024 20.40 22.00 20.36 22.00 21.08 276,603,708
Jan 5, 2024 19.93 20.08 19.58 20.00 19.17 153,443,326
Jan 4, 2024 19.41 20.06 19.27 19.91 19.08 211,488,897
Jan 3, 2024 19.74 19.86 19.39 19.39 18.58 153,558,031
Jan 2, 2024 19.75 19.94 19.55 19.76 18.94 164,641,359
Dec 29, 2023 19.30 19.71 19.28 19.54 18.73 132,638,201
Dec 28, 2023 19.25 19.49 19.16 19.23 18.43 138,752,217
Dec 27, 2023 19.88 19.94 19.06 19.16 18.36 190,022,703
Dec 26, 2023 20.16 20.28 19.53 19.96 19.13 122,818,430
Dec 25, 2023 20.36 20.36 19.50 20.06 19.23 85,694,274
Dec 22, 2023 20.90 20.92 20.22 20.46 19.61 142,199,896
Dec 21, 2023 20.98 21.60 20.64 20.80 19.93 213,659,386
Dec 20, 2023 20.62 20.98 20.30 20.92 20.05 167,787,821
Dec 19, 2023 21.34 21.48 20.10 20.64 19.78 219,991,714
Dec 18, 2023 21.40 22.02 21.14 21.30 20.41 183,426,665
Dec 15, 2023 21.64 22.12 21.42 21.64 20.74 207,151,964
Dec 14, 2023 20.86 21.80 20.56 21.50 20.61 237,128,126
Dec 13, 2023 20.18 21.20 20.14 20.30 19.46 272,841,845
Dec 12, 2023 19.57 20.50 19.53 20.24 19.40 206,687,475
Dec 11, 2023 19.70 20.02 19.54 19.59 18.77 160,572,027
Dec 8, 2023 19.95 20.08 19.55 19.67 18.85 138,141,166
Dec 7, 2023 20.26 20.28 19.35 19.89 19.06 209,096,642
Dec 6, 2023 20.28 20.94 20.24 20.42 19.57 232,663,983
Dec 5, 2023 20.42 20.60 20.16 20.28 19.44 107,060,144
Dec 4, 2023 19.83 20.52 19.68 20.52 19.67 167,794,265
Dec 1, 2023 19.80 20.28 19.52 19.82 19.00 204,979,466
Nov 30, 2023 19.25 19.44 18.99 19.20 18.40 133,908,711
Nov 29, 2023 19.22 19.46 19.05 19.34 18.54 161,218,072
Nov 28, 2023 18.95 19.33 18.73 19.22 18.42 194,660,668
Nov 27, 2023 18.31 19.17 18.16 19.01 18.22 245,708,398
Nov 24, 2023 17.59 17.91 17.29 17.82 17.08 179,260,560
Nov 23, 2023 17.20 17.92 17.19 17.59 16.86 306,211,804
Nov 22, 2023 17.20 17.29 17.07 17.17 16.46 136,243,083
Nov 21, 2023 17.16 17.25 16.97 17.24 16.52 143,474,331
Nov 20, 2023 17.05 17.16 16.92 17.07 16.36 99,448,073
Nov 17, 2023 16.81 16.97 16.68 16.89 16.19 107,715,113
Nov 16, 2023 16.50 16.92 16.50 16.84 16.14 124,539,250
Nov 15, 2023 16.32 16.66 16.25 16.49 15.80 140,694,696
Nov 14, 2023 16.12 16.31 15.83 16.29 15.61 166,072,510
Nov 13, 2023 16.84 16.84 16.12 16.12 15.45 152,769,091
Nov 10, 2023 16.94 17.14 16.84 16.94 16.24 119,714,364
Nov 9, 2023 16.89 17.17 16.87 16.97 16.26 155,682,335
Nov 8, 2023 17.54 17.55 16.86 17.03 16.32 161,565,967
Nov 7, 2023 17.60 17.67 17.31 17.37 16.65 115,286,186
Nov 6, 2023 17.50 17.75 17.50 17.67 16.93 109,492,960
Nov 3, 2023 17.20 17.29 16.93 17.24 16.52 173,151,634
Nov 2, 2023 17.06 17.44 16.93 17.20 16.48 157,895,011
Nov 1, 2023 17.38 17.43 16.35 17.06 16.35 144,059,701
Oct 31, 2023 17.60 17.75 17.19 17.24 16.52 143,361,901
Oct 30, 2023 17.73 17.90 17.48 17.54 16.81 123,085,465
Oct 27, 2023 17.84 17.96 17.48 17.82 17.08 179,289,356
Oct 26, 2023 17.84 18.11 17.24 17.69 16.95 362,619,346
Oct 25, 2023 18.82 18.88 17.60 17.63 16.90 224,118,005
Oct 24, 2023 18.70 19.24 18.47 18.72 17.94 337,634,476
Oct 23, 2023 18.20 18.43 17.90 18.33 17.57 157,132,193
Oct 20, 2023 18.40 18.69 17.78 17.86 17.12 165,892,214
Oct 19, 2023 18.47 19.02 18.37 18.61 17.84 196,113,140
Oct 18, 2023 18.90 19.13 18.41 18.46 17.69 179,428,308

Related Tickers