YKBNK
YAPI VE KREDİ BANKASI A.Ş. (YKBNK)
36.600
₺
+0.140 (%+0.38)
YKBNK: YAPI VE KREDİ BANKASI A.Ş. Arşiv
YAPI VE KREDİ BANKASI A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 30,6997
KAPANIŞ 30,6672
En Düşük
DÜŞÜK 21,92
En Yüksek
YÜKSEK 37,64
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 30,86 | 31,98 | 30,7 | 31,8 |
| 02.01.2025 | 31,94 | 32,3 | 31,54 | 32,18 |
| 05.01.2025 | 32,28 | 32,36 | 31,7 | 31,92 |
| 06.01.2025 | 31,7 | 31,92 | 31,18 | 31,18 |
| 07.01.2025 | 31 | 31,26 | 30,5 | 30,58 |
| 08.01.2025 | 30,8 | 31,28 | 30,54 | 31,28 |
| 09.01.2025 | 31,3 | 31,54 | 30,5 | 30,7 |
| 12.01.2025 | 30,58 | 31,12 | 29,8 | 29,86 |
| 13.01.2025 | 30,1 | 30,32 | 29,74 | 30,08 |
| 14.01.2025 | 30,08 | 30,24 | 29,48 | 29,78 |
| 15.01.2025 | 30,32 | 30,98 | 29,82 | 30,9 |
| 16.01.2025 | 30,94 | 31,7 | 30,92 | 31,7 |
| 19.01.2025 | 32 | 32,18 | 31,16 | 31,98 |
| 20.01.2025 | 31,9 | 32,88 | 31,86 | 32,58 |
| 21.01.2025 | 32,72 | 33,4 | 32,52 | 33,32 |
| 22.01.2025 | 33,42 | 33,58 | 32,46 | 33 |
| 23.01.2025 | 33,04 | 33,22 | 32,38 | 32,46 |
| 26.01.2025 | 31,94 | 32,54 | 31,84 | 32,4 |
| 27.01.2025 | 32,66 | 33 | 32,32 | 32,84 |
| 28.01.2025 | 32,9 | 32,92 | 32,3 | 32,4 |
| 29.01.2025 | 32,46 | 32,66 | 31,94 | 31,98 |
| 30.01.2025 | 31,94 | 32,2 | 30,72 | 30,72 |
| 02.02.2025 | 30,28 | 30,38 | 28,96 | 29,12 |
| 03.02.2025 | 29,36 | 30,18 | 29,14 | 29,7 |
| 04.02.2025 | 29,7 | 29,92 | 28,76 | 29,1 |
| 05.02.2025 | 29,32 | 29,54 | 29,06 | 29,5 |
| 06.02.2025 | 29,48 | 29,52 | 28,92 | 29,06 |
| 09.02.2025 | 29,1 | 29,14 | 28,72 | 28,8 |
| 10.02.2025 | 28,8 | 29,06 | 28,62 | 28,7 |
| 11.02.2025 | 28,78 | 29,1 | 28,06 | 28,28 |
| 12.02.2025 | 28,62 | 29,02 | 28,4 | 28,66 |
| 13.02.2025 | 28,76 | 28,94 | 28,42 | 28,7 |
| 16.02.2025 | 28,76 | 28,92 | 28,38 | 28,72 |
| 17.02.2025 | 28,74 | 28,96 | 28,24 | 28,56 |
| 18.02.2025 | 28,6 | 28,88 | 28,14 | 28,22 |
| 19.02.2025 | 28,32 | 28,82 | 28,3 | 28,42 |
| 20.02.2025 | 28,48 | 28,82 | 27,72 | 28,1 |
| 23.02.2025 | 28,48 | 28,7 | 28,04 | 28,32 |
| 24.02.2025 | 28,32 | 28,72 | 28,26 | 28,4 |
| 25.02.2025 | 28,46 | 29,38 | 28,18 | 29,28 |
| 26.02.2025 | 29,2 | 29,82 | 29,08 | 29,54 |
| 27.02.2025 | 29,4 | 29,94 | 29,2 | 29,4 |
| 02.03.2025 | 29,92 | 31,96 | 29,9 | 31,16 |
| 03.03.2025 | 31,24 | 31,72 | 31 | 31,22 |
| 04.03.2025 | 31,6 | 31,82 | 30,94 | 31,48 |
| 05.03.2025 | 31,7 | 31,78 | 30,9 | 31,58 |
| 06.03.2025 | 31,6 | 31,8 | 31,34 | 31,72 |
| 09.03.2025 | 31,74 | 32,24 | 31,58 | 31,9 |
| 10.03.2025 | 31,98 | 32,08 | 31,52 | 31,56 |
| 11.03.2025 | 31,7 | 33,36 | 31,7 | 33,06 |
| 12.03.2025 | 33,04 | 33,7 | 32,94 | 33,26 |
| 13.03.2025 | 33,32 | 34,4 | 33,14 | 33,96 |
| 16.03.2025 | 34 | 34,68 | 33,24 | 33,58 |
| 17.03.2025 | 33,38 | 33,56 | 32,94 | 33 |
| 18.03.2025 | 30,6 | 31,04 | 29,7 | 29,7 |
| 19.03.2025 | 28,84 | 29,44 | 26,74 | 26,74 |
| 20.03.2025 | 26,56 | 26,78 | 24,08 | 24,08 |
| 23.03.2025 | 24,6 | 25,04 | 22,48 | 24,2 |
| 24.03.2025 | 24,88 | 25,86 | 24,3 | 25,52 |
| 25.03.2025 | 25,14 | 25,5 | 24,4 | 24,8 |
| 26.03.2025 | 25,1 | 25,2 | 24,14 | 24,3 |
| 27.03.2025 | 24,26 | 24,4 | 23,66 | 24,04 |
| 01.04.2025 | 24 | 24,48 | 23,72 | 24,16 |
| 02.04.2025 | 24,32 | 24,8 | 23,96 | 23,96 |
| 03.04.2025 | 23,98 | 24,62 | 23,76 | 24,02 |
| 06.04.2025 | 23,42 | 24,5 | 23,28 | 24,5 |
| 07.04.2025 | 25 | 25,04 | 24,16 | 24,22 |
| 08.04.2025 | 23,96 | 24,16 | 23,3 | 23,32 |
| 09.04.2025 | 24,2 | 24,3 | 23,08 | 23,08 |
| 10.04.2025 | 23,14 | 23,52 | 22,58 | 23,52 |
| 13.04.2025 | 23,84 | 23,98 | 23,6 | 23,68 |
| 14.04.2025 | 23,7 | 24,06 | 23,56 | 23,56 |
| 15.04.2025 | 23,46 | 23,7 | 23 | 23,14 |
| 16.04.2025 | 23,22 | 23,62 | 22,8 | 22,98 |
| 17.04.2025 | 23,08 | 23,12 | 22,04 | 22,16 |
| 20.04.2025 | 22,26 | 24,14 | 21,92 | 23,62 |
| 21.04.2025 | 23,98 | 24,04 | 23,34 | 23,4 |
| 23.04.2025 | 23,36 | 24,34 | 23,26 | 24,3 |
| 24.04.2025 | 24,28 | 24,38 | 23,46 | 23,52 |
| 27.04.2025 | 23,7 | 24 | 22,56 | 22,56 |
| 28.04.2025 | 22,6 | 22,92 | 22,5 | 22,74 |
| 29.04.2025 | 22,78 | 22,92 | 22,38 | 22,76 |
| 01.05.2025 | 22,92 | 23,32 | 22,74 | 23,08 |
| 04.05.2025 | 23,26 | 23,46 | 22,52 | 22,52 |
| 05.05.2025 | 22,56 | 23,72 | 22,52 | 23,22 |
| 06.05.2025 | 23,26 | 23,88 | 23,12 | 23,62 |
| 07.05.2025 | 23,78 | 24,04 | 23,48 | 23,88 |
| 08.05.2025 | 23,82 | 24,32 | 23,34 | 24,18 |
| 11.05.2025 | 24,74 | 25,16 | 24,52 | 25 |
| 12.05.2025 | 24,86 | 25,74 | 24,64 | 25,54 |
| 13.05.2025 | 25,48 | 25,96 | 25,32 | 25,62 |
| 14.05.2025 | 25,74 | 25,88 | 25,14 | 25,24 |
| 15.05.2025 | 25,3 | 26,86 | 25,24 | 26,68 |
| 19.05.2025 | 26,56 | 27,34 | 26,48 | 27 |
| 20.05.2025 | 26,84 | 27,3 | 26,56 | 26,6 |
| 21.05.2025 | 26,8 | 27,46 | 26,6 | 26,82 |
| 22.05.2025 | 26,78 | 27,2 | 26,38 | 26,42 |
| 25.05.2025 | 26,7 | 26,8 | 25,48 | 25,94 |
| 26.05.2025 | 25,96 | 26,32 | 25,38 | 25,46 |
| 27.05.2025 | 25,48 | 25,7 | 25,32 | 25,6 |
| 28.05.2025 | 25,86 | 26,14 | 25,7 | 25,96 |
| 29.05.2025 | 25,92 | 26,1 | 25,4 | 25,46 |
| 01.06.2025 | 25,48 | 25,94 | 25,38 | 25,88 |
| 02.06.2025 | 26,32 | 27,6 | 26,2 | 27,36 |
| 03.06.2025 | 27,22 | 27,58 | 27,2 | 27,58 |
| 04.06.2025 | 27,44 | 27,52 | 27,26 | 27,38 |
| 09.06.2025 | 27,7 | 28,74 | 27,56 | 28,48 |
| 10.06.2025 | 28,4 | 28,68 | 28,18 | 28,38 |
| 11.06.2025 | 27,96 | 28,44 | 27,56 | 27,66 |
| 12.06.2025 | 26 | 27,5 | 25,9 | 27,5 |
| 15.06.2025 | 27,6 | 28,28 | 27,12 | 27,88 |
| 16.06.2025 | 27,88 | 28,08 | 27,14 | 27,14 |
| 17.06.2025 | 27,1 | 27,56 | 26,94 | 27,06 |
| 18.06.2025 | 27,34 | 27,56 | 26,4 | 26,42 |
| 19.06.2025 | 26,8 | 27,28 | 26,66 | 26,84 |
| 22.06.2025 | 26,5 | 27,34 | 26,4 | 26,96 |
| 23.06.2025 | 28,4 | 28,48 | 27,58 | 28,06 |
| 24.06.2025 | 28,12 | 28,12 | 27,76 | 28 |
| 25.06.2025 | 27,86 | 28,3 | 27,72 | 27,74 |
| 26.06.2025 | 27,84 | 28,96 | 27,56 | 28,82 |
| 29.06.2025 | 29,14 | 31,7 | 28,98 | 31,7 |
| 30.06.2025 | 32,02 | 32,24 | 31,48 | 32 |
| 01.07.2025 | 32,02 | 32,84 | 31,72 | 32,3 |
| 02.07.2025 | 32,94 | 33,26 | 31,7 | 31,88 |
| 03.07.2025 | 31,84 | 32,2 | 31,52 | 32,08 |
| 06.07.2025 | 31,64 | 32,26 | 31,56 | 31,92 |
| 07.07.2025 | 32,22 | 32,5 | 31,72 | 32,34 |
| 08.07.2025 | 32,18 | 33,7 | 31,86 | 33,7 |
| 09.07.2025 | 34 | 34,66 | 33,98 | 34,26 |
| 10.07.2025 | 34,72 | 34,86 | 33,68 | 34,22 |
| 13.07.2025 | 34,2 | 34,2 | 32,76 | 32,82 |
| 15.07.2025 | 32,66 | 33,02 | 31,36 | 31,86 |
| 16.07.2025 | 32,2 | 33,4 | 31,96 | 33,3 |
| 17.07.2025 | 33,28 | 33,36 | 32,8 | 32,88 |
| 20.07.2025 | 33,06 | 33,7 | 33,06 | 33,32 |
| 21.07.2025 | 33,34 | 33,72 | 32,9 | 33,18 |
| 22.07.2025 | 33,22 | 33,26 | 32,64 | 32,88 |
| 23.07.2025 | 33,06 | 33,9 | 32,62 | 33,38 |
| 24.07.2025 | 33,4 | 33,48 | 33,12 | 33,3 |
| 27.07.2025 | 33,44 | 33,48 | 32,6 | 32,64 |
| 28.07.2025 | 32,66 | 33,1 | 32,64 | 32,86 |
| 29.07.2025 | 32,86 | 33,64 | 32,78 | 33,56 |
| 30.07.2025 | 33,8 | 34,04 | 33,34 | 33,66 |
| 31.07.2025 | 33,6 | 33,66 | 33,08 | 33,26 |
| 03.08.2025 | 33,5 | 34,68 | 33,5 | 34,02 |
| 04.08.2025 | 34,06 | 34,12 | 33,32 | 33,56 |
| 05.08.2025 | 33,6 | 33,6 | 32,9 | 33,08 |
| 06.08.2025 | 33,2 | 34,32 | 33,2 | 33,7 |
| 07.08.2025 | 33,72 | 33,8 | 33,26 | 33,5 |
| 10.08.2025 | 33,8 | 33,84 | 33,44 | 33,44 |
| 11.08.2025 | 33,44 | 33,72 | 33,12 | 33,12 |
| 12.08.2025 | 33,2 | 33,7 | 33,14 | 33,26 |
| 13.08.2025 | 33,2 | 33,42 | 32,72 | 32,76 |
| 14.08.2025 | 32,74 | 33 | 32,58 | 32,64 |
| 17.08.2025 | 32,7 | 32,76 | 32,16 | 32,36 |
| 18.08.2025 | 32,5 | 32,84 | 32,16 | 32,38 |
| 19.08.2025 | 32,38 | 33,32 | 32,32 | 33,08 |
| 20.08.2025 | 33,4 | 33,8 | 33,18 | 33,8 |
| 21.08.2025 | 33,82 | 34,36 | 33,4 | 34,26 |
| 24.08.2025 | 34,58 | 34,78 | 33,9 | 33,92 |
| 25.08.2025 | 33,8 | 34,44 | 33,62 | 34,08 |
| 26.08.2025 | 34,16 | 34,18 | 33,3 | 33,32 |
| 27.08.2025 | 33,34 | 33,72 | 33,24 | 33,3 |
| 28.08.2025 | 33,36 | 33,6 | 32,68 | 32,88 |
| 31.08.2025 | 32,92 | 33,68 | 32,88 | 33,42 |
| 01.09.2025 | 33,58 | 34,1 | 30,28 | 31,58 |
| 02.09.2025 | 31,54 | 31,6 | 29,24 | 29,24 |
| 03.09.2025 | 29,46 | 30,48 | 29,2 | 30,22 |
| 04.09.2025 | 30,46 | 31,42 | 29,86 | 30,3 |
| 07.09.2025 | 29,6 | 30,32 | 29,52 | 30,02 |
| 08.09.2025 | 30,22 | 30,98 | 29,82 | 30,84 |
| 09.09.2025 | 31,02 | 31,64 | 30,68 | 31,54 |
| 10.09.2025 | 31,58 | 32,68 | 30,88 | 31 |
| 11.09.2025 | 31,06 | 31,28 | 30,32 | 31,1 |
| 14.09.2025 | 31,06 | 33,28 | 30,46 | 33,02 |
| 15.09.2025 | 33,1 | 34,1 | 32,74 | 34,04 |
| 16.09.2025 | 34,02 | 34,46 | 33,88 | 34,34 |
| 17.09.2025 | 34,48 | 34,78 | 33,24 | 33,52 |
| 18.09.2025 | 33,7 | 34,84 | 33,32 | 34,68 |
| 21.09.2025 | 35,8 | 36,2 | 35,5 | 35,58 |
| 22.09.2025 | 35,08 | 35,62 | 34,62 | 34,98 |
| 23.09.2025 | 35 | 35,32 | 33,4 | 34,56 |
| 24.09.2025 | 34,76 | 34,92 | 34,08 | 34,54 |
| 25.09.2025 | 34,46 | 34,68 | 33,84 | 34,16 |
| 28.09.2025 | 33,76 | 34,94 | 33,76 | 34,1 |
| 29.09.2025 | 34,28 | 34,54 | 33,46 | 33,94 |
| 30.09.2025 | 33,86 | 35,8 | 33,72 | 35,34 |
| 01.10.2025 | 35,24 | 35,4 | 33,82 | 34,18 |
| 02.10.2025 | 34,4 | 34,46 | 32,44 | 32,44 |
| 05.10.2025 | 32,64 | 32,64 | 31,22 | 31,4 |
| 06.10.2025 | 31,52 | 31,74 | 30,94 | 31,46 |
| 07.10.2025 | 31,46 | 32,12 | 31,22 | 31,4 |
| 08.10.2025 | 31,82 | 32,1 | 30,88 | 31,2 |
| 09.10.2025 | 31,22 | 31,58 | 30,72 | 30,96 |
| 12.10.2025 | 30,16 | 30,88 | 30,12 | 30,28 |
| 13.10.2025 | 30,3 | 30,44 | 28,64 | 28,76 |
| 14.10.2025 | 28,84 | 29,16 | 28,06 | 28,34 |
| 15.10.2025 | 28,18 | 29,06 | 28,08 | 28,42 |
| 16.10.2025 | 28,28 | 28,56 | 27,14 | 28,12 |
| 19.10.2025 | 28,34 | 29,62 | 27,58 | 29,38 |
| 20.10.2025 | 29,38 | 30,14 | 29,26 | 29,74 |
| 21.10.2025 | 29,86 | 30,56 | 29,66 | 30,24 |
| 22.10.2025 | 30,28 | 31 | 29,88 | 30,36 |
| 23.10.2025 | 31,22 | 33,38 | 30,88 | 32,76 |
| 26.10.2025 | 32,58 | 32,9 | 31,68 | 32,04 |
| 27.10.2025 | 31,9 | 32,38 | 31,86 | 32,36 |
| 29.10.2025 | 32,72 | 32,8 | 31,88 | 32,1 |
| 30.10.2025 | 32,18 | 33,72 | 32,08 | 33,6 |
| 02.11.2025 | 33,8 | 34,6 | 33,42 | 33,44 |
| 03.11.2025 | 33,42 | 34,4 | 33,12 | 33,28 |
| 04.11.2025 | 33,3 | 34,2 | 33,26 | 33,98 |
| 05.11.2025 | 34,26 | 34,56 | 33,94 | 34,4 |
| 06.11.2025 | 34,3 | 34,34 | 33,02 | 33,54 |
| 09.11.2025 | 33,7 | 33,92 | 32,74 | 32,94 |
| 10.11.2025 | 32,88 | 33,12 | 31,24 | 32 |
| 11.11.2025 | 32,24 | 32,4 | 31,8 | 32,22 |
| 12.11.2025 | 32,4 | 32,5 | 31,84 | 32,02 |
| 13.11.2025 | 31,9 | 32,54 | 31,56 | 31,96 |
| 16.11.2025 | 32,2 | 32,7 | 31,8 | 32,1 |
| 17.11.2025 | 32 | 32,9 | 31,76 | 32,44 |
| 18.11.2025 | 32,56 | 33,98 | 32,38 | 33,7 |
| 19.11.2025 | 33,84 | 34,32 | 33,58 | 34,3 |
| 20.11.2025 | 34,02 | 34,04 | 33,28 | 33,7 |
| 23.11.2025 | 33,58 | 34,62 | 33,54 | 34,28 |
| 24.11.2025 | 34,4 | 35,06 | 34,18 | 34,54 |
| 25.11.2025 | 34,58 | 34,9 | 34,16 | 34,7 |
| 26.11.2025 | 35,06 | 35,44 | 34,82 | 35,04 |
| 27.11.2025 | 34,98 | 35,44 | 34,86 | 35,3 |
| 30.11.2025 | 35,24 | 37,34 | 35,04 | 36,9 |
| 01.12.2025 | 36,92 | 37,04 | 36,14 | 36,22 |
| 02.12.2025 | 36,34 | 37,64 | 36 | 36,96 |
| 03.12.2025 | 36,92 | 37,14 | 35,08 | 35,1 |
| 04.12.2025 | 34,98 | 35,88 | 34,88 | 35,86 |
| 07.12.2025 | 36,28 | 37,32 | 36,16 | 36,62 |
| 08.12.2025 | 36,66 | 36,66 | 35,9 | 36,54 |
| 09.12.2025 | 36,62 | 36,8 | 35,38 | 35,96 |
| 10.12.2025 | 36,1 | 36,56 | 35,52 | 35,76 |
| 11.12.2025 | 35,96 | 36,48 | 35,64 | 36,4 |
| 14.12.2025 | 36,48 | 37,06 | 36,32 | 37 |
| 15.12.2025 | 36,98 | 36,98 | 36,2 | 36,68 |
| 16.12.2025 | 36,52 | 36,74 | 36,04 | 36,42 |
| 17.12.2025 | 36,5 | 37,12 | 36,34 | 37,12 |
| 18.12.2025 | 37,08 | 37,22 | 36,58 | 36,84 |
| 21.12.2025 | 36,9 | 37,6 | 36,7 | 37,24 |
| 22.12.2025 | 37,1 | 37,56 | 36,68 | 36,74 |
| 23.12.2025 | 36,8 | 36,96 | 35,94 | 35,94 |
| 24.12.2025 | 36,1 | 36,3 | 35,74 | 35,74 |
| 25.12.2025 | 35,74 | 35,96 | 34,8 | 35,18 |
| 28.12.2025 | 35,16 | 35,82 | 34,92 | 35,74 |
| 29.12.2025 | 35,74 | 35,88 | 35,2 | 35,78 |
| 30.12.2025 | 35,86 | 36,56 | 35,78 | 36,22 |