Yapi ve Kredi Bankasi A.S. (IST:YKBNK)
Turkey
· Delayed Price · Currency is TRY 35.86
+0.76 (2.17%)
At close: Dec 5, 2025
IST:YKBNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.98 | 35.88 | 34.88 | 35.86 | 35.86 | 2.17% | 321,533,000 |
| Dec 4, 2025 | 36.92 | 37.14 | 35.08 | 35.10 | 35.10 | -5.03% | 233,054,900 |
| Dec 3, 2025 | 36.34 | 37.64 | 36.00 | 36.96 | 36.96 | 2.04% | 424,749,000 |
| Dec 2, 2025 | 36.92 | 37.04 | 36.14 | 36.22 | 36.22 | -1.84% | 193,112,500 |
| Dec 1, 2025 | 35.24 | 37.34 | 35.04 | 36.90 | 36.90 | 4.53% | 229,515,300 |
| Nov 28, 2025 | 34.98 | 35.44 | 34.86 | 35.30 | 35.30 | 0.74% | 161,387,999 |
| Nov 27, 2025 | 35.06 | 35.44 | 34.82 | 35.04 | 35.04 | 0.98% | 160,270,800 |
| Nov 26, 2025 | 34.58 | 34.90 | 34.16 | 34.70 | 34.70 | 0.46% | 180,743,800 |
| Nov 25, 2025 | 34.40 | 35.06 | 34.18 | 34.54 | 34.54 | 0.76% | 219,000,800 |
| Nov 24, 2025 | 33.58 | 34.62 | 33.54 | 34.28 | 34.28 | 1.72% | 203,966,600 |
| Nov 21, 2025 | 34.02 | 34.04 | 33.28 | 33.70 | 33.70 | -1.75% | 192,899,032 |
| Nov 20, 2025 | 33.84 | 34.32 | 33.58 | 34.30 | 34.30 | 1.78% | 142,328,603 |
| Nov 19, 2025 | 32.56 | 33.98 | 32.38 | 33.70 | 33.70 | 3.88% | 225,689,200 |
| Nov 18, 2025 | 32.00 | 32.90 | 31.76 | 32.44 | 32.44 | 1.06% | 178,500,700 |
| Nov 17, 2025 | 32.20 | 32.70 | 31.80 | 32.10 | 32.10 | 0.44% | 156,297,500 |
| Nov 14, 2025 | 31.90 | 32.54 | 31.56 | 31.96 | 31.96 | -0.19% | 116,433,700 |
| Nov 13, 2025 | 32.40 | 32.50 | 31.84 | 32.02 | 32.02 | -0.62% | 119,176,800 |
| Nov 12, 2025 | 32.24 | 32.40 | 31.80 | 32.22 | 32.22 | 0.69% | 125,592,100 |
| Nov 11, 2025 | 32.88 | 33.12 | 31.24 | 32.00 | 32.00 | -2.85% | 209,095,300 |
| Nov 10, 2025 | 33.70 | 33.92 | 32.74 | 32.94 | 32.94 | -1.79% | 145,012,400 |
| Nov 7, 2025 | 34.30 | 34.34 | 33.02 | 33.54 | 33.54 | -2.50% | 169,002,300 |
| Nov 6, 2025 | 34.26 | 34.56 | 33.94 | 34.40 | 34.40 | 1.24% | 150,415,400 |
| Nov 5, 2025 | 33.30 | 34.20 | 33.26 | 33.98 | 33.98 | 2.10% | 184,765,400 |
| Nov 4, 2025 | 33.42 | 34.40 | 33.12 | 33.28 | 33.28 | -0.48% | 201,107,000 |
| Nov 3, 2025 | 33.80 | 34.60 | 33.42 | 33.44 | 33.44 | -0.48% | 222,134,200 |
| Oct 31, 2025 | 32.18 | 33.72 | 32.08 | 33.60 | 33.60 | 4.67% | 235,192,100 |
| Oct 30, 2025 | 32.72 | 32.80 | 31.88 | 32.10 | 32.10 | -0.80% | 165,516,900 |
| Oct 28, 2025 | 31.90 | 32.38 | 31.86 | 32.36 | 32.36 | 1.00% | 65,036,590 |
| Oct 27, 2025 | 32.58 | 32.90 | 31.68 | 32.04 | 32.04 | -2.20% | 166,180,300 |
| Oct 24, 2025 | 31.22 | 33.38 | 30.88 | 32.76 | 32.76 | 7.91% | 461,229,000 |
| Oct 23, 2025 | 30.28 | 31.00 | 29.88 | 30.36 | 30.36 | 0.40% | 258,302,500 |
| Oct 22, 2025 | 29.86 | 30.56 | 29.66 | 30.24 | 30.24 | 1.68% | 145,459,800 |
| Oct 21, 2025 | 29.38 | 30.14 | 29.26 | 29.74 | 29.74 | 1.23% | 154,529,600 |
| Oct 20, 2025 | 28.34 | 29.62 | 27.58 | 29.38 | 29.38 | 4.48% | 236,288,800 |
| Oct 17, 2025 | 28.28 | 28.56 | 27.14 | 28.12 | 28.12 | -1.06% | 190,818,900 |
| Oct 16, 2025 | 28.18 | 29.06 | 28.08 | 28.42 | 28.42 | 0.28% | 196,704,100 |
| Oct 15, 2025 | 28.84 | 29.16 | 28.06 | 28.34 | 28.34 | -1.46% | 254,012,400 |
| Oct 14, 2025 | 30.30 | 30.44 | 28.64 | 28.76 | 28.76 | -5.02% | 186,734,500 |
| Oct 13, 2025 | 30.16 | 30.88 | 30.12 | 30.28 | 30.28 | -2.20% | 107,504,400 |
| Oct 10, 2025 | 31.22 | 31.58 | 30.72 | 30.96 | 30.96 | -0.77% | 121,580,900 |
| Oct 9, 2025 | 31.82 | 32.10 | 30.88 | 31.20 | 31.20 | -0.64% | 156,055,400 |
| Oct 8, 2025 | 31.46 | 32.12 | 31.22 | 31.40 | 31.40 | -0.19% | 156,727,900 |
| Oct 7, 2025 | 31.52 | 31.74 | 30.94 | 31.46 | 31.46 | 0.19% | 161,300,100 |
| Oct 6, 2025 | 32.64 | 32.64 | 31.22 | 31.40 | 31.40 | -3.21% | 165,040,200 |
| Oct 3, 2025 | 34.40 | 34.46 | 32.44 | 32.44 | 32.44 | -5.09% | 270,879,800 |
| Oct 2, 2025 | 35.24 | 35.40 | 33.82 | 34.18 | 34.18 | -3.28% | 182,310,900 |
| Oct 1, 2025 | 33.86 | 35.80 | 33.72 | 35.34 | 35.34 | 4.12% | 264,075,600 |
| Sep 30, 2025 | 34.28 | 34.54 | 33.46 | 33.94 | 33.94 | -0.47% | 200,168,900 |
| Sep 29, 2025 | 33.76 | 34.94 | 33.76 | 34.10 | 34.10 | -0.18% | 163,457,600 |
| Sep 26, 2025 | 34.46 | 34.68 | 33.84 | 34.16 | 34.16 | -1.10% | 179,790,500 |
| Sep 25, 2025 | 34.76 | 34.92 | 34.08 | 34.54 | 34.54 | -0.06% | 146,794,200 |
| Sep 24, 2025 | 35.00 | 35.32 | 33.40 | 34.56 | 34.56 | -1.20% | 261,017,400 |
| Sep 23, 2025 | 35.08 | 35.62 | 34.62 | 34.98 | 34.98 | -1.69% | 146,951,200 |
| Sep 22, 2025 | 35.80 | 36.20 | 35.50 | 35.58 | 35.58 | 2.60% | 156,633,300 |
| Sep 19, 2025 | 33.70 | 34.84 | 33.32 | 34.68 | 34.68 | 3.46% | 267,600,900 |
| Sep 18, 2025 | 34.48 | 34.78 | 33.24 | 33.52 | 33.52 | -2.39% | 198,714,200 |
| Sep 17, 2025 | 34.02 | 34.46 | 33.88 | 34.34 | 34.34 | 0.88% | 157,022,600 |
| Sep 16, 2025 | 33.10 | 34.10 | 32.74 | 34.04 | 34.04 | 3.09% | 263,035,900 |
| 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% | 185,326,600 |
| Sep 11, 2025 | 31.58 | 32.68 | 30.88 | 31.00 | 31.00 | -1.71% | 426,619,200 |
| Sep 10, 2025 | 31.02 | 31.64 | 30.68 | 31.54 | 31.54 | 2.27% | 228,635,400 |
| Sep 9, 2025 | 30.22 | 30.98 | 29.82 | 30.84 | 30.84 | 2.73% | 210,024,900 |
| Sep 8, 2025 | 29.60 | 30.32 | 29.52 | 30.02 | 30.02 | -0.92% | 119,805,400 |
| Sep 5, 2025 | 30.46 | 31.42 | 29.86 | 30.30 | 30.30 | 0.26% | 311,255,600 |
| Sep 4, 2025 | 29.46 | 30.48 | 29.20 | 30.22 | 30.22 | 3.35% | 329,532,400 |
| Sep 3, 2025 | 31.54 | 31.60 | 29.24 | 29.24 | 29.24 | -7.41% | 430,939,200 |
| Sep 2, 2025 | 33.58 | 34.10 | 30.28 | 31.58 | 31.58 | -5.51% | 382,529,200 |
| Sep 1, 2025 | 32.92 | 33.68 | 32.88 | 33.42 | 33.42 | 1.64% | 166,675,900 |
| Aug 29, 2025 | 33.36 | 33.60 | 32.68 | 32.88 | 32.88 | -1.26% | 126,982,500 |
| Aug 28, 2025 | 33.34 | 33.72 | 33.24 | 33.30 | 33.30 | -0.06% | 100,251,300 |
| Aug 27, 2025 | 34.16 | 34.18 | 33.30 | 33.32 | 33.32 | -2.23% | 111,534,900 |
| Aug 26, 2025 | 33.80 | 34.44 | 33.62 | 34.08 | 34.08 | 0.47% | 166,109,600 |
| Aug 25, 2025 | 34.58 | 34.78 | 33.90 | 33.92 | 33.92 | -0.99% | 150,467,100 |
| Aug 22, 2025 | 33.82 | 34.36 | 33.40 | 34.26 | 34.26 | 1.36% | 170,147,100 |
| Aug 21, 2025 | 33.40 | 33.80 | 33.18 | 33.80 | 33.80 | 2.18% | 167,489,600 |
| Aug 20, 2025 | 32.38 | 33.32 | 32.32 | 33.08 | 33.08 | 2.16% | 143,677,700 |
| Aug 19, 2025 | 32.50 | 32.84 | 32.16 | 32.38 | 32.38 | 0.06% | 101,985,900 |
| Aug 18, 2025 | 32.70 | 32.76 | 32.16 | 32.36 | 32.36 | -0.86% | 93,023,930 |
| Aug 15, 2025 | 32.74 | 33.00 | 32.58 | 32.64 | 32.64 | -0.37% | 115,872,500 |
| Aug 14, 2025 | 33.20 | 33.42 | 32.72 | 32.76 | 32.76 | -1.50% | 107,221,500 |
| Aug 13, 2025 | 33.20 | 33.70 | 33.14 | 33.26 | 33.26 | 0.42% | 106,798,200 |
| Aug 12, 2025 | 33.44 | 33.72 | 33.12 | 33.12 | 33.12 | -0.96% | 108,877,800 |
| Aug 11, 2025 | 33.80 | 33.84 | 33.44 | 33.44 | 33.44 | -0.18% | 93,705,610 |
| Aug 8, 2025 | 33.72 | 33.80 | 33.26 | 33.50 | 33.50 | -0.59% | 94,224,740 |
| Aug 7, 2025 | 33.20 | 34.32 | 33.20 | 33.70 | 33.70 | 1.87% | 201,170,700 |
| Aug 6, 2025 | 33.60 | 33.60 | 32.90 | 33.08 | 33.08 | -1.43% | 156,993,800 |
| Aug 5, 2025 | 34.06 | 34.12 | 33.32 | 33.56 | 33.56 | -1.35% | 140,770,400 |
| Aug 4, 2025 | 33.50 | 34.68 | 33.50 | 34.02 | 34.02 | 2.29% | 229,739,700 |
| Aug 1, 2025 | 33.60 | 33.66 | 33.08 | 33.26 | 33.26 | -1.19% | 122,452,600 |
| Jul 31, 2025 | 33.80 | 34.04 | 33.34 | 33.66 | 33.66 | 0.30% | 157,033,600 |
| Jul 30, 2025 | 32.86 | 33.64 | 32.78 | 33.56 | 33.56 | 2.13% | 163,149,000 |
| Jul 29, 2025 | 32.66 | 33.10 | 32.64 | 32.86 | 32.86 | 0.67% | 117,599,700 |
| Jul 28, 2025 | 33.44 | 33.48 | 32.60 | 32.64 | 32.64 | -1.98% | 111,373,300 |
| Jul 25, 2025 | 33.40 | 33.48 | 33.12 | 33.30 | 33.30 | -0.24% | 109,867,400 |
| Jul 24, 2025 | 33.06 | 33.90 | 32.62 | 33.38 | 33.38 | 1.52% | 297,957,900 |
| Jul 23, 2025 | 33.22 | 33.26 | 32.64 | 32.88 | 32.88 | -0.90% | 166,701,500 |
| Jul 22, 2025 | 33.34 | 33.72 | 32.90 | 33.18 | 33.18 | -0.42% | 193,234,400 |
| Jul 21, 2025 | 33.06 | 33.70 | 33.06 | 33.32 | 33.32 | 1.34% | 194,853,300 |
| Jul 18, 2025 | 33.28 | 33.36 | 32.80 | 32.88 | 32.88 | -1.26% | 129,218,600 |