UK markets close in 1 hour 45 minutes

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

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
33.80+0.22 (+0.66%)
As of 04:30PM TRT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202433.5834.3033.3633.8033.8086,961,806
25 Jun 202434.3234.5433.4433.5833.58122,847,720
24 Jun 202434.1034.4433.8634.2234.2298,482,785
21 Jun 202433.4434.4033.3434.0634.06145,648,531
20 Jun 202433.0233.4832.7033.4433.4490,445,564
14 Jun 202433.5033.7032.4832.5832.5896,075,882
13 Jun 202433.3433.8232.8632.9632.9694,451,482
12 Jun 202433.1033.6832.8032.8832.88113,976,424
11 Jun 202431.6033.4631.5433.1833.18136,427,504
10 Jun 202431.4231.8630.9431.7431.7475,018,044
07 Jun 202432.2632.4031.0831.4431.4479,570,691
06 Jun 202432.0832.5631.7632.0632.0672,313,728
05 Jun 202431.6232.3031.2231.9831.98144,523,195
04 Jun 202432.8833.1631.3431.4031.40137,606,373
03 Jun 202432.4233.1231.6832.8832.88153,238,592
31 May 202434.2835.2232.3232.3232.32323,107,325
30 May 202434.5234.9233.9434.2234.22124,288,726
29 May 202435.1835.4034.3234.4234.42118,816,306
28 May 202434.6235.4634.6035.0835.08148,370,477
27 May 202435.4035.7234.2434.5034.50159,796,359
24 May 202436.1036.5835.1635.3035.30216,088,043
23 May 202437.8238.2836.0236.0236.02239,113,602
22 May 202438.5039.4636.8637.7837.78344,266,980
21 May 202434.5437.9634.4637.9637.96313,485,965
20 May 202433.8634.7833.7834.5234.52140,009,832
17 May 202432.7034.1432.5033.9033.90172,195,989
16 May 202432.0032.7431.8632.5232.52152,206,916
15 May 202431.7232.1831.2831.9831.98118,057,962
14 May 202431.3031.8630.9031.8631.86144,364,312
13 May 202431.1631.4030.4430.6830.68101,838,604
10 May 202431.8632.4030.9631.0231.02146,289,169
09 May 202431.7832.2831.5631.8631.86139,834,385
08 May 202431.8232.0831.3831.5431.54117,683,796
07 May 202430.9231.9230.6631.7231.72187,486,434
06 May 202431.0031.4030.8230.8230.82121,137,066
03 May 202431.4231.5630.8230.9630.96137,187,409
02 May 202431.9232.1830.9431.2231.22178,878,761
30 Apr 202431.9032.7631.7232.2832.28146,533,100
29 Apr 202431.5432.1631.4031.9231.92138,200,463
26 Apr 202430.0831.4230.0631.2431.24134,129,973
25 Apr 202431.2431.3829.8229.9429.94105,404,240
24 Apr 202430.8031.4230.7831.1831.18120,942,359
22 Apr 202432.3032.4430.5030.5830.58134,859,695
19 Apr 202430.9832.4430.6432.0432.04217,266,439
18 Apr 202430.8031.5630.6431.1231.12138,226,698
17 Apr 202430.4031.1230.3030.5830.58185,929,193
16 Apr 202431.5231.5829.8830.0030.00172,158,966
15 Apr 202431.5032.8831.4031.6031.60160,602,044
09 Apr 2024------
08 Apr 202430.2831.0430.0230.7430.74118,063,448
05 Apr 202431.0031.3029.1030.2030.20269,559,494
04 Apr 202427.8029.1427.4028.6028.60222,427,541
03 Apr 202427.8028.1827.2027.5627.56118,797,549
03 Apr 20241.20764 Dividend
02 Apr 202428.4830.1028.3429.0227.81213,507,053
01 Apr 202427.9028.7827.4228.4227.24179,885,096
29 Mar 202427.6027.8627.0827.3426.20110,852,125
28 Mar 202426.5627.7626.4427.5026.36144,148,222
27 Mar 202426.7027.3026.1226.4225.32138,012,284
26 Mar 202427.2227.7825.8626.6425.53164,733,384
25 Mar 202426.4828.5026.0627.1225.99237,692,694
22 Mar 202425.9226.6825.7426.6425.53202,550,669
21 Mar 202424.5626.4624.5425.9824.90407,179,859
20 Mar 202423.5424.7623.2824.4023.38287,308,918
19 Mar 202422.0423.6421.9023.6222.64179,699,713
18 Mar 202421.9022.4221.8822.0421.1298,978,517
15 Mar 202421.8022.0421.5622.0421.1290,498,482
14 Mar 202422.3222.4221.6421.8020.89107,353,568
13 Mar 202423.3023.3622.0222.2621.33225,431,905
12 Mar 202423.1023.8222.9823.3022.33149,739,172
11 Mar 202424.1024.1023.0823.1022.14144,625,625
08 Mar 202422.1623.0221.9222.9822.02195,380,496
07 Mar 202421.0222.1021.0222.1021.18123,560,866
06 Mar 202421.1621.6020.8420.9220.05107,055,747
05 Mar 202421.6622.1621.3021.3020.41130,302,915
04 Mar 202422.6222.7421.5821.6620.76111,030,707
01 Mar 202423.1623.3022.5022.5021.56109,847,705
29 Feb 202423.0623.4222.9823.1022.14180,850,439
28 Feb 202423.2623.3823.0023.0022.0496,067,321
27 Feb 202423.5023.6423.2223.2422.27147,760,782
26 Feb 202424.2024.2223.4023.4422.46125,881,740
23 Feb 202423.8624.2823.5624.2023.19173,593,317
22 Feb 202424.5424.7623.6823.8622.87188,230,572
21 Feb 202424.5224.7024.1424.3823.37173,699,282
20 Feb 202423.9024.5223.8624.4823.46186,711,798
19 Feb 202424.0024.7223.7823.8022.81244,140,439
16 Feb 202424.0424.2823.7623.8622.87115,354,357
15 Feb 202423.6024.1223.4823.9622.96185,333,554
14 Feb 202423.1223.6822.9423.5222.54176,345,397
13 Feb 202423.3023.8223.0423.1422.18235,419,143
12 Feb 202422.9423.2422.7223.2022.23187,832,452
09 Feb 202422.7023.0022.3022.7621.81172,270,138
08 Feb 202422.6222.9622.5622.6221.68104,587,684
07 Feb 202422.8622.9622.4022.6021.66130,262,470
06 Feb 202422.8022.9822.6422.8221.87169,033,742
05 Feb 202422.8823.1622.5622.6821.74205,887,688
02 Feb 202422.4022.7822.1222.2821.35167,681,269
01 Feb 202421.8222.4621.7822.3621.43230,910,445
31 Jan 202421.5821.9621.4621.8420.93161,514,154
30 Jan 202421.5421.8221.4621.5820.68177,318,249
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...