YKBNK
YAPI VE KREDİ BANKASI A.Ş.
15:50:23
42.7 ₺
0.000 (%0.00)
Önceki Kapanış: 42.7·
Volatilite: 2.250
Düşük₺42.16
Yüksek₺43.12
Piyasa Verileri
Spot Piyasa
A:42.7
S:42.72
Önceki haftaya göre (WoW)
+12.07%
Önceki aya göre (MoM)
+28.77%
Yılbaşından bugüne (YTD)
+17.89%
Önceki yıla göre (YoY)
+57.80%
YKBNK: YAPI VE KREDİ BANKASI A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,4935
KAPANIŞ 5,4999
En Düşük
DÜŞÜK 2,8933
En Yüksek
YÜKSEK 11,334
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 2,9018 | 2,979 | 2,8933 | 2,9704 |
| 03.01.2022 | 2,979 | 3,0306 | 2,9018 | 2,9447 |
| 04.01.2022 | 2,9447 | 3,022 | 2,919 | 3,0135 |
| 05.01.2022 | 2,979 | 3,0649 | 2,9704 | 2,9962 |
| 06.01.2022 | 3,0135 | 3,1851 | 3,0135 | 3,1851 |
| 09.01.2022 | 3,228 | 3,2967 | 3,1593 | 3,1765 |
| 10.01.2022 | 3,2109 | 3,2623 | 3,1422 | 3,2195 |
| 11.01.2022 | 3,2623 | 3,3567 | 3,2452 | 3,3311 |
| 12.01.2022 | 3,3224 | 3,3567 | 3,271 | 3,271 |
| 13.01.2022 | 3,271 | 3,3397 | 3,2023 | 3,3311 |
| 16.01.2022 | 3,4255 | 3,4685 | 3,3825 | 3,4599 |
| 17.01.2022 | 3,4426 | 3,5543 | 3,271 | 3,271 |
| 18.01.2022 | 3,3053 | 3,5371 | 3,3053 | 3,5286 |
| 19.01.2022 | 3,5456 | 3,5887 | 3,3825 | 3,4512 |
| 20.01.2022 | 3,4255 | 3,5286 | 3,3912 | 3,5027 |
| 23.01.2022 | 3,4942 | 3,5371 | 3,2881 | 3,2881 |
| 24.01.2022 | 3,3397 | 3,4426 | 3,2967 | 3,3998 |
| 25.01.2022 | 3,3998 | 3,4341 | 3,3654 | 3,374 |
| 26.01.2022 | 3,3139 | 3,477 | 3,3053 | 3,4599 |
| 27.01.2022 | 3,477 | 3,5027 | 3,4168 | 3,4168 |
| 30.01.2022 | 3,4599 | 3,5113 | 3,4341 | 3,5027 |
| 31.01.2022 | 3,52 | 3,5972 | 3,5027 | 3,5286 |
| 01.02.2022 | 3,5887 | 3,7603 | 3,5801 | 3,7174 |
| 02.02.2022 | 3,7002 | 3,726 | 3,5027 | 3,5027 |
| 03.02.2022 | 3,5286 | 3,5371 | 3,4599 | 3,4685 |
| 06.02.2022 | 3,4512 | 3,5113 | 3,3483 | 3,4856 |
| 07.02.2022 | 3,477 | 3,5456 | 3,4599 | 3,4942 |
| 08.02.2022 | 3,5286 | 3,5629 | 3,4942 | 3,5286 |
| 09.02.2022 | 3,5371 | 3,5801 | 3,4942 | 3,52 |
| 10.02.2022 | 3,4856 | 3,5286 | 3,4426 | 3,52 |
| 13.02.2022 | 3,4168 | 3,5456 | 3,3998 | 3,5027 |
| 14.02.2022 | 3,5286 | 3,5629 | 3,4856 | 3,5113 |
| 15.02.2022 | 3,5286 | 3,5286 | 3,4426 | 3,4426 |
| 16.02.2022 | 3,4599 | 3,5113 | 3,3998 | 3,4255 |
| 17.02.2022 | 3,4599 | 3,4685 | 3,4255 | 3,4599 |
| 20.02.2022 | 3,5027 | 3,5371 | 3,4426 | 3,477 |
| 21.02.2022 | 3,4255 | 3,4685 | 3,3998 | 3,4255 |
| 22.02.2022 | 3,4426 | 3,4512 | 3,3654 | 3,3654 |
| 23.02.2022 | 3,0735 | 3,2195 | 3,0306 | 3,0306 |
| 24.02.2022 | 3,0992 | 3,1937 | 3,0306 | 3,1508 |
| 27.02.2022 | 3,0649 | 3,1336 | 3,022 | 3,0735 |
| 28.02.2022 | 3,1164 | 3,2623 | 3,0907 | 3,1164 |
| 01.03.2022 | 3,125 | 3,2023 | 3,0992 | 3,1336 |
| 02.03.2022 | 3,1679 | 3,1851 | 3,125 | 3,1422 |
| 03.03.2022 | 3,1164 | 3,1593 | 3,1079 | 3,1336 |
| 06.03.2022 | 3,1079 | 3,1508 | 3,0735 | 3,125 |
| 07.03.2022 | 3,1079 | 3,1765 | 3,0992 | 3,1079 |
| 08.03.2022 | 3,1422 | 3,2195 | 3,1336 | 3,2109 |
| 09.03.2022 | 3,228 | 3,2452 | 3,1422 | 3,1593 |
| 10.03.2022 | 3,1765 | 3,2109 | 3,1508 | 3,1679 |
| 13.03.2022 | 3,1765 | 3,2538 | 3,1679 | 3,2195 |
| 14.03.2022 | 3,2109 | 3,3224 | 3,2109 | 3,2796 |
| 15.03.2022 | 3,2967 | 3,3139 | 3,2452 | 3,2623 |
| 16.03.2022 | 3,2796 | 3,3654 | 3,2796 | 3,3397 |
| 17.03.2022 | 3,3311 | 3,3567 | 3,3053 | 3,3567 |
| 20.03.2022 | 3,374 | 3,4685 | 3,374 | 3,4341 |
| 21.03.2022 | 3,4341 | 3,5286 | 3,4168 | 3,52 |
| 22.03.2022 | 3,5286 | 3,5371 | 3,4341 | 3,4512 |
| 23.03.2022 | 3,4599 | 3,477 | 3,3567 | 3,374 |
| 24.03.2022 | 3,374 | 3,4168 | 3,3483 | 3,3483 |
| 27.03.2022 | 3,3567 | 3,374 | 3,3224 | 3,3224 |
| 28.03.2022 | 3,3397 | 3,4426 | 3,3397 | 3,4341 |
| 29.03.2022 | 3,4426 | 3,5543 | 3,4341 | 3,5371 |
| 30.03.2022 | 3,5456 | 3,5629 | 3,4599 | 3,5027 |
| 31.03.2022 | 3,5371 | 3,5801 | 3,4942 | 3,5286 |
| 03.04.2022 | 3,5543 | 3,6144 | 3,5286 | 3,6144 |
| 04.04.2022 | 3,6315 | 3,6916 | 3,5801 | 3,6144 |
| 05.04.2022 | 3,6058 | 3,6315 | 3,5456 | 3,5801 |
| 06.04.2022 | 3,5887 | 3,7775 | 3,5887 | 3,7689 |
| 07.04.2022 | 3,8376 | 4,0093 | 3,8204 | 4,0093 |
| 10.04.2022 | 4,0952 | 4,3183 | 4,0522 | 4,3098 |
| 11.04.2022 | 4,2841 | 4,5072 | 4,1896 | 4,4471 |
| 12.04.2022 | 4,5599 | 4,5599 | 4,3754 | 4,4194 |
| 13.04.2022 | 4,4808 | 4,5335 | 4,4281 | 4,516 |
| 14.04.2022 | 4,516 | 4,6039 | 4,4808 | 4,5599 |
| 17.04.2022 | 4,5687 | 4,6478 | 4,4897 | 4,6039 |
| 18.04.2022 | 4,6478 | 4,7269 | 4,5072 | 4,5863 |
| 19.04.2022 | 4,6039 | 4,6918 | 4,5512 | 4,6654 |
| 20.04.2022 | 4,6741 | 4,7181 | 4,6654 | 4,7005 |
| 21.04.2022 | 4,6741 | 4,7269 | 4,4545 | 4,4808 |
| 24.04.2022 | 4,5687 | 4,6039 | 4,4369 | 4,5072 |
| 25.04.2022 | 4,5424 | 4,5687 | 4,3315 | 4,3403 |
| 26.04.2022 | 4,3754 | 4,3842 | 4,2348 | 4,3491 |
| 27.04.2022 | 4,4194 | 4,4633 | 4,3052 | 4,314 |
| 28.04.2022 | 4,3315 | 4,3403 | 4,2173 | 4,2788 |
| 04.05.2022 | 4,3667 | 4,4194 | 4,2436 | 4,2525 |
| 05.05.2022 | 4,2261 | 4,3052 | 4,1997 | 4,2525 |
| 08.05.2022 | 4,2436 | 4,2963 | 4,1558 | 4,27 |
| 09.05.2022 | 4,3052 | 4,314 | 4,2525 | 4,2612 |
| 10.05.2022 | 4,27 | 4,27 | 4,0591 | 4,1294 |
| 11.05.2022 | 4,0767 | 4,0943 | 3,9449 | 4,024 |
| 12.05.2022 | 4,0503 | 4,068 | 3,9801 | 3,9976 |
| 15.05.2022 | 3,9801 | 3,9889 | 3,8043 | 3,8131 |
| 16.05.2022 | 3,8131 | 3,8395 | 3,7341 | 3,7429 |
| 17.05.2022 | 3,7077 | 3,9097 | 3,6989 | 3,857 |
| 19.05.2022 | 3,8395 | 3,9361 | 3,8043 | 3,8043 |
| 22.05.2022 | 3,8219 | 3,901 | 3,7868 | 3,8658 |
| 23.05.2022 | 3,8834 | 3,8922 | 3,8131 | 3,8483 |
| 24.05.2022 | 3,857 | 3,9976 | 3,8131 | 3,9713 |
| 25.05.2022 | 3,9537 | 4,0416 | 3,9274 | 3,9976 |
| 26.05.2022 | 3,9976 | 4,024 | 3,901 | 3,901 |
| 29.05.2022 | 3,9361 | 4,0416 | 3,9274 | 3,9976 |
| 30.05.2022 | 3,9976 | 4,1382 | 3,9976 | 4,0503 |
| 31.05.2022 | 4,068 | 4,2085 | 4,068 | 4,1646 |
| 01.06.2022 | 4,1734 | 4,2788 | 4,1734 | 4,2612 |
| 02.06.2022 | 4,2875 | 4,2875 | 4,1997 | 4,2525 |
| 05.06.2022 | 4,2875 | 4,3842 | 4,2788 | 4,3754 |
| 06.06.2022 | 4,3667 | 4,3754 | 4,2612 | 4,2875 |
| 07.06.2022 | 4,314 | 4,3315 | 3,9537 | 4,024 |
| 08.06.2022 | 4,0591 | 4,0943 | 3,9889 | 4,0855 |
| 09.06.2022 | 3,9976 | 4,27 | 3,9976 | 4,1734 |
| 12.06.2022 | 4,1119 | 4,2261 | 4,1119 | 4,1558 |
| 13.06.2022 | 4,1909 | 4,2085 | 4,024 | 4,0591 |
| 14.06.2022 | 4,068 | 4,1821 | 4,0064 | 4,1821 |
| 15.06.2022 | 4,1821 | 4,1909 | 4,0328 | 4,0855 |
| 16.06.2022 | 4,0943 | 4,2875 | 4,0767 | 4,2875 |
| 19.06.2022 | 4,314 | 4,3403 | 4,2525 | 4,2788 |
| 20.06.2022 | 4,3227 | 4,4194 | 4,314 | 4,3754 |
| 21.06.2022 | 4,3403 | 4,3667 | 4,2963 | 4,3227 |
| 22.06.2022 | 4,3227 | 4,3491 | 4,1734 | 4,2525 |
| 23.06.2022 | 4,2612 | 4,2788 | 4,1207 | 4,1821 |
| 26.06.2022 | 4,0416 | 4,147 | 4,024 | 4,0855 |
| 27.06.2022 | 4,0943 | 4,1294 | 3,9274 | 3,9274 |
| 28.06.2022 | 3,9186 | 3,9361 | 3,7692 | 3,7692 |
| 29.06.2022 | 3,7429 | 3,8483 | 3,7429 | 3,8043 |
| 30.06.2022 | 3,7868 | 3,9274 | 3,7604 | 3,8747 |
| 03.07.2022 | 3,901 | 3,9274 | 3,7341 | 3,7604 |
| 04.07.2022 | 3,7692 | 3,8043 | 3,655 | 3,6638 |
| 05.07.2022 | 3,6989 | 3,7252 | 3,6462 | 3,6814 |
| 06.07.2022 | 3,6902 | 3,8307 | 3,6902 | 3,7956 |
| 07.07.2022 | 3,778 | 3,7868 | 3,7341 | 3,7429 |
| 12.07.2022 | 3,7692 | 3,7692 | 3,6286 | 3,6725 |
| 13.07.2022 | 3,6638 | 3,7077 | 3,6462 | 3,6725 |
| 17.07.2022 | 3,7341 | 3,8658 | 3,7252 | 3,857 |
| 18.07.2022 | 3,8483 | 4,0153 | 3,778 | 3,9801 |
| 19.07.2022 | 3,9976 | 4,0416 | 3,9449 | 4,0416 |
| 20.07.2022 | 4,024 | 4,1119 | 4,0064 | 4,0328 |
| 21.07.2022 | 4,0503 | 4,1382 | 4,0503 | 4,103 |
| 24.07.2022 | 4,1207 | 4,2436 | 4,1119 | 4,2261 |
| 25.07.2022 | 4,2612 | 4,2875 | 4,103 | 4,1734 |
| 26.07.2022 | 4,2261 | 4,2348 | 4,147 | 4,2261 |
| 27.07.2022 | 4,2436 | 4,2612 | 4,0767 | 4,0767 |
| 28.07.2022 | 4,0943 | 4,1821 | 4,0855 | 4,1734 |
| 31.07.2022 | 4,1646 | 4,2875 | 4,1558 | 4,2612 |
| 01.08.2022 | 4,2612 | 4,2875 | 4,2261 | 4,2261 |
| 02.08.2022 | 4,2525 | 4,3403 | 4,1997 | 4,3227 |
| 03.08.2022 | 4,3754 | 4,4721 | 4,3579 | 4,4458 |
| 04.08.2022 | 4,4721 | 4,7005 | 4,4106 | 4,6039 |
| 07.08.2022 | 4,6478 | 4,6741 | 4,5248 | 4,5687 |
| 08.08.2022 | 4,5424 | 4,6566 | 4,4985 | 4,6039 |
| 09.08.2022 | 4,5951 | 4,7708 | 4,5863 | 4,7532 |
| 10.08.2022 | 4,8059 | 4,9817 | 4,762 | 4,9377 |
| 11.08.2022 | 4,9377 | 5,0608 | 4,7357 | 4,7796 |
| 14.08.2022 | 4,8147 | 4,8763 | 4,7532 | 4,8147 |
| 15.08.2022 | 4,8323 | 4,9202 | 4,6039 | 4,9202 |
| 16.08.2022 | 4,9641 | 5,3068 | 4,9113 | 5,2804 |
| 17.08.2022 | 5,2628 | 5,3947 | 5,0169 | 5,1925 |
| 18.08.2022 | 5,1662 | 5,1662 | 4,9553 | 4,9817 |
| 21.08.2022 | 4,929 | 5,1398 | 4,885 | 5,0871 |
| 22.08.2022 | 5,1047 | 5,5615 | 5,0959 | 5,5176 |
| 23.08.2022 | 5,5528 | 5,5879 | 5,3068 | 5,3068 |
| 24.08.2022 | 5,3419 | 5,8252 | 5,298 | 5,7636 |
| 25.08.2022 | 5,7812 | 6,3347 | 5,7725 | 6,1502 |
| 28.08.2022 | 6,1941 | 6,2644 | 5,913 | 6,0272 |
| 30.08.2022 | 6,0448 | 6,3259 | 5,9481 | 6,1853 |
| 31.08.2022 | 6,1678 | 6,7652 | 6,036 | 6,651 |
| 01.09.2022 | 6,7828 | 7,0464 | 6,4313 | 6,8619 |
| 04.09.2022 | 6,9322 | 7,2836 | 6,8443 | 7,1255 |
| 05.09.2022 | 7,2485 | 7,556 | 6,8882 | 7,2748 |
| 06.09.2022 | 7,2924 | 7,3275 | 6,8882 | 6,8882 |
| 07.09.2022 | 6,9673 | 7,5297 | 6,7477 | 7,4769 |
| 08.09.2022 | 7,4681 | 8,1535 | 7,3714 | 8,0216 |
| 11.09.2022 | 8,417 | 8,6279 | 8,0216 | 8,5136 |
| 12.09.2022 | 8,6103 | 9,0145 | 7,6702 | 7,6702 |
| 13.09.2022 | 7,3802 | 7,4681 | 6,9058 | 6,9058 |
| 14.09.2022 | 6,7652 | 7,0815 | 6,2205 | 6,2205 |
| 15.09.2022 | 5,9481 | 6,5192 | 5,7812 | 6,4402 |
| 18.09.2022 | 6,4665 | 6,6247 | 5,9218 | 5,9218 |
| 19.09.2022 | 6,1502 | 6,3347 | 5,8954 | 6,2907 |
| 20.09.2022 | 6,2293 | 6,3963 | 6,1326 | 6,1414 |
| 21.09.2022 | 6,1326 | 6,4313 | 6,1239 | 6,2732 |
| 22.09.2022 | 6,2644 | 6,3611 | 6,0887 | 6,0975 |
| 25.09.2022 | 5,992 | 6,1239 | 5,7636 | 6,0887 |
| 26.09.2022 | 6,1414 | 6,6071 | 6,0975 | 6,3611 |
| 27.09.2022 | 6,3171 | 6,6158 | 6,1853 | 6,203 |
| 28.09.2022 | 6,2732 | 6,405 | 5,9657 | 6,1766 |
| 29.09.2022 | 6,1941 | 6,3259 | 6,159 | 6,2117 |
| 02.10.2022 | 6,2557 | 6,8268 | 6,2469 | 6,8268 |
| 03.10.2022 | 7,0991 | 7,2485 | 6,7916 | 6,8004 |
| 04.10.2022 | 6,9058 | 7,0113 | 6,6685 | 6,8619 |
| 05.10.2022 | 7,02 | 7,2133 | 6,9761 | 7,1519 |
| 06.10.2022 | 7,1342 | 7,2221 | 7,0464 | 7,1519 |
| 09.10.2022 | 7,1694 | 7,2309 | 7,0376 | 7,0728 |
| 10.10.2022 | 7,0903 | 7,3539 | 7,064 | 7,3012 |
| 11.10.2022 | 7,2924 | 7,4066 | 7,1606 | 7,2046 |
| 12.10.2022 | 7,2573 | 7,3802 | 7,1958 | 7,3539 |
| 13.10.2022 | 7,6263 | 7,758 | 7,5911 | 7,758 |
| 16.10.2022 | 7,8284 | 8,5313 | 7,8284 | 8,5313 |
| 17.10.2022 | 9,0496 | 9,1551 | 8,1183 | 8,2501 |
| 18.10.2022 | 8,2764 | 8,663 | 8,1271 | 8,5488 |
| 19.10.2022 | 8,5224 | 8,8036 | 8,4082 | 8,5136 |
| 20.10.2022 | 8,4961 | 8,5752 | 8,3203 | 8,3291 |
| 23.10.2022 | 8,417 | 8,5136 | 8,1535 | 8,2325 |
| 24.10.2022 | 8,2852 | 8,54 | 8,2676 | 8,3643 |
| 25.10.2022 | 8,4346 | 8,5488 | 8,3203 | 8,3819 |
| 26.10.2022 | 8,3907 | 8,4522 | 8,1271 | 8,1447 |
| 27.10.2022 | 8,1358 | 8,1974 | 7,802 | 7,802 |
| 30.10.2022 | 7,8811 | 8,1183 | 7,6087 | 8,0919 |
| 31.10.2022 | 8,171 | 8,417 | 8,1095 | 8,1271 |
| 01.11.2022 | 8,1358 | 8,1885 | 7,8107 | 7,8371 |
| 02.11.2022 | 7,8107 | 7,8986 | 7,6351 | 7,6965 |
| 03.11.2022 | 7,802 | 8,2237 | 7,6438 | 8,1447 |
| 06.11.2022 | 8,2764 | 8,4346 | 8,1974 | 8,2676 |
| 07.11.2022 | 8,2764 | 8,5224 | 8,1535 | 8,2413 |
| 08.11.2022 | 8,2676 | 8,4522 | 8,1183 | 8,1447 |
| 09.11.2022 | 8,1974 | 8,6279 | 8,1798 | 8,584 |
| 10.11.2022 | 8,9178 | 8,9705 | 8,3819 | 8,4961 |
| 13.11.2022 | 8,4961 | 8,6718 | 8,3994 | 8,6191 |
| 14.11.2022 | 8,6981 | 9,4802 | 8,4609 | 9,4802 |
| 15.11.2022 | 9,4889 | 10,2708 | 9,278 | 9,6383 |
| 16.11.2022 | 9,6647 | 9,7437 | 9,0057 | 9,032 |
| 17.11.2022 | 9,0759 | 9,7085 | 9,0759 | 9,6207 |
| 20.11.2022 | 9,6734 | 10,0248 | 9,5329 | 10,0248 |
| 21.11.2022 | 10,0952 | 10,2621 | 9,8316 | 10,1303 |
| 22.11.2022 | 10,1391 | 10,6663 | 10,0424 | 10,5608 |
| 23.11.2022 | 10,5872 | 10,7277 | 10,2358 | 10,306 |
| 24.11.2022 | 10,2094 | 10,2796 | 10,0161 | 10,06 |
| 27.11.2022 | 10,1479 | 10,6135 | 10,0863 | 10,4553 |
| 28.11.2022 | 10,4993 | 10,6838 | 10,1918 | 10,429 |
| 29.11.2022 | 10,4466 | 10,6663 | 10,3324 | 10,5872 |
| 30.11.2022 | 10,675 | 10,7277 | 10,2796 | 10,4026 |
| 01.12.2022 | 10,4026 | 10,4818 | 9,9107 | 9,9721 |
| 04.12.2022 | 10,0161 | 10,1039 | 9,6119 | 9,6295 |
| 05.12.2022 | 9,6295 | 9,8843 | 9,6119 | 9,691 |
| 06.12.2022 | 9,7085 | 9,893 | 9,2692 | 9,3835 |
| 07.12.2022 | 9,4098 | 9,6383 | 9,1726 | 9,6383 |
| 08.12.2022 | 9,6207 | 10,0161 | 9,568 | 9,9721 |
| 11.12.2022 | 9,9809 | 10,4818 | 9,7701 | 10,2006 |
| 12.12.2022 | 10,2181 | 10,3939 | 10,0512 | 10,1479 |
| 13.12.2022 | 10,1654 | 10,5608 | 9,6647 | 9,7701 |
| 14.12.2022 | 10,1567 | 10,4553 | 10,0688 | 10,4026 |
| 15.12.2022 | 10,4993 | 10,7102 | 10,2796 | 10,3235 |
| 18.12.2022 | 10,4993 | 11,334 | 10,4993 | 11,3076 |
| 19.12.2022 | 11,2285 | 11,2285 | 10,5784 | 10,7629 |
| 20.12.2022 | 10,8419 | 11,1583 | 10,5345 | 10,5432 |
| 21.12.2022 | 10,6399 | 10,8156 | 10,4466 | 10,6047 |
| 22.12.2022 | 10,6047 | 10,798 | 10,4993 | 10,6399 |
| 25.12.2022 | 10,7717 | 10,9386 | 10,5959 | 10,6311 |
| 26.12.2022 | 10,6311 | 10,6663 | 10,3499 | 10,3763 |
| 27.12.2022 | 10,3675 | 10,429 | 10,0161 | 10,183 |
| 28.12.2022 | 10,1918 | 10,6135 | 10,1918 | 10,5432 |
| 29.12.2022 | 10,6311 | 10,7102 | 10,3675 | 10,3763 |