YKBNK
YAPI VE KREDİ BANKASI A.Ş.
16:13:33
43.24 ₺
+0.540 (%+1.26)
Önceki Kapanış: 42.7·
Volatilite: 3.750
Düşük₺42.16
Yüksek₺43.76
Piyasa Verileri
Spot Piyasa
A:43.22
S:43.24
Önceki haftaya göre (WoW)
+13.49%
Önceki aya göre (MoM)
+30.40%
Yılbaşından bugüne (YTD)
+19.38%
Önceki yıla göre (YoY)
+59.79%
YKBNK: YAPI VE KREDİ BANKASI A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 13,0511
KAPANIŞ 13,0499
En Düşük
DÜŞÜK 6,8882
En Yüksek
YÜKSEK 21,1995
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 10,552 | 10,6399 | 10,4378 | 10,5257 |
| 02.01.2023 | 10,552 | 10,5959 | 10,2972 | 10,306 |
| 03.01.2023 | 10,3763 | 10,473 | 10,0863 | 10,2269 |
| 04.01.2023 | 10,2885 | 10,3939 | 9,2078 | 9,2078 |
| 05.01.2023 | 9,278 | 9,7085 | 8,83 | 9,445 |
| 08.01.2023 | 9,6031 | 9,647 | 8,7333 | 8,8914 |
| 09.01.2023 | 8,9091 | 9,0496 | 8,3291 | 8,373 |
| 10.01.2023 | 8,4258 | 8,5576 | 7,5472 | 7,5472 |
| 11.01.2023 | 7,8196 | 7,9689 | 7,266 | 7,9425 |
| 12.01.2023 | 7,8196 | 8,2413 | 7,7844 | 8,0919 |
| 15.01.2023 | 8,2237 | 8,5488 | 8,2237 | 8,5488 |
| 16.01.2023 | 8,5576 | 8,7948 | 8,3819 | 8,6015 |
| 17.01.2023 | 8,6103 | 8,8739 | 8,3555 | 8,4873 |
| 18.01.2023 | 8,4346 | 8,6806 | 8,4082 | 8,5224 |
| 19.01.2023 | 8,5488 | 8,9968 | 8,5224 | 8,9354 |
| 22.01.2023 | 9,1199 | 9,4977 | 8,83 | 8,9968 |
| 23.01.2023 | 9,0057 | 9,1199 | 8,7158 | 8,8036 |
| 24.01.2023 | 8,8827 | 8,9354 | 8,2501 | 8,54 |
| 25.01.2023 | 8,5488 | 8,6103 | 8,2501 | 8,2589 |
| 26.01.2023 | 8,171 | 8,1885 | 7,7669 | 7,9865 |
| 29.01.2023 | 7,9777 | 8,2413 | 7,9689 | 7,9689 |
| 30.01.2023 | 7,9777 | 8,1798 | 7,8459 | 7,9777 |
| 31.01.2023 | 8,0216 | 8,1535 | 7,3802 | 7,3802 |
| 01.02.2023 | 7,433 | 7,6174 | 6,8882 | 7,2396 |
| 02.02.2023 | 7,31 | 7,9425 | 7,2748 | 7,925 |
| 05.02.2023 | 7,6526 | 7,9513 | 7,4681 | 7,802 |
| 06.02.2023 | 7,802 | 7,802 | 7,0376 | 7,143 |
| 14.02.2023 | 7,5208 | 7,8547 | 7,5033 | 7,8547 |
| 15.02.2023 | 8,4873 | 8,5488 | 7,9075 | 8,0129 |
| 16.02.2023 | 7,9075 | 8,1358 | 7,8459 | 7,9425 |
| 19.02.2023 | 7,9777 | 8,1358 | 7,8635 | 7,9425 |
| 20.02.2023 | 7,9075 | 8,0656 | 7,8547 | 7,8811 |
| 21.02.2023 | 7,8811 | 8,1271 | 7,8547 | 8,0479 |
| 22.02.2023 | 8,0568 | 8,3203 | 7,925 | 8,1447 |
| 23.02.2023 | 8,1271 | 8,2237 | 7,9777 | 7,9952 |
| 26.02.2023 | 8,0831 | 8,6981 | 7,9602 | 8,663 |
| 27.02.2023 | 8,6806 | 8,8651 | 8,4609 | 8,7948 |
| 28.02.2023 | 8,7596 | 9,0759 | 8,6981 | 8,8827 |
| 01.03.2023 | 8,8739 | 9,1111 | 8,8212 | 8,8914 |
| 02.03.2023 | 8,8651 | 8,8651 | 8,4434 | 8,663 |
| 05.03.2023 | 8,7333 | 9,4713 | 8,7158 | 9,4362 |
| 06.03.2023 | 9,5241 | 9,814 | 9,3396 | 9,4098 |
| 07.03.2023 | 9,401 | 10,3235 | 9,3396 | 10,183 |
| 08.03.2023 | 10,2621 | 10,552 | 9,7701 | 10,306 |
| 09.03.2023 | 10,2094 | 10,6663 | 10,1567 | 10,4202 |
| 12.03.2023 | 10,429 | 10,4466 | 9,691 | 9,7876 |
| 13.03.2023 | 9,7964 | 10,1127 | 9,7524 | 9,7789 |
| 14.03.2023 | 9,8052 | 9,8843 | 9,5592 | 9,7701 |
| 15.03.2023 | 9,8755 | 10,0688 | 9,7876 | 9,9809 |
| 16.03.2023 | 10,1303 | 10,2269 | 9,8755 | 9,8843 |
| 19.03.2023 | 9,8714 | 9,9768 | 9,7084 | 9,8522 |
| 20.03.2023 | 9,8522 | 10,1301 | 9,6797 | 9,8618 |
| 21.03.2023 | 9,9193 | 10,0631 | 9,718 | 10,0343 |
| 22.03.2023 | 10,0055 | 10,1589 | 9,8714 | 10,1493 |
| 23.03.2023 | 10,1781 | 10,2739 | 9,8618 | 9,8618 |
| 26.03.2023 | 9,9768 | 9,9864 | 9,7276 | 9,7276 |
| 27.03.2023 | 9,718 | 9,766 | 9,3538 | 9,3922 |
| 28.03.2023 | 9,3538 | 9,6509 | 9,3251 | 9,6509 |
| 29.03.2023 | 9,5934 | 9,8139 | 9,4784 | 9,4976 |
| 30.03.2023 | 9,373 | 9,4018 | 9,1718 | 9,1718 |
| 02.04.2023 | 9,0759 | 9,3155 | 8,9513 | 9,2676 |
| 03.04.2023 | 9,258 | 9,4305 | 9,2101 | 9,4113 |
| 04.04.2023 | 9,4305 | 9,4784 | 9,2197 | 9,2197 |
| 05.04.2023 | 9,2293 | 9,3634 | 9,2101 | 9,3059 |
| 06.04.2023 | 9,2772 | 9,3826 | 9,258 | 9,2868 |
| 09.04.2023 | 9,3155 | 9,603 | 9,3155 | 9,5551 |
| 10.04.2023 | 9,5839 | 9,7276 | 9,5264 | 9,718 |
| 11.04.2023 | 9,7564 | 10,111 | 9,6989 | 9,9768 |
| 12.04.2023 | 10,0247 | 10,0822 | 9,8235 | 9,8905 |
| 13.04.2023 | 9,9289 | 10,1206 | 9,7755 | 9,833 |
| 16.04.2023 | 9,8426 | 9,9385 | 9,7084 | 9,7276 |
| 17.04.2023 | 9,7372 | 9,9576 | 9,7372 | 9,8235 |
| 18.04.2023 | 9,8426 | 10,3889 | 9,6893 | 10,0631 |
| 19.04.2023 | 9,8426 | 10,0535 | 9,7372 | 9,7468 |
| 23.04.2023 | 9,8139 | 9,8905 | 9,6989 | 9,7372 |
| 24.04.2023 | 9,7276 | 9,7947 | 9,4497 | 9,488 |
| 25.04.2023 | 9,4497 | 9,5743 | 9,3443 | 9,3922 |
| 26.04.2023 | 9,3443 | 9,6509 | 9,3443 | 9,5264 |
| 27.04.2023 | 9,5455 | 9,5647 | 8,9609 | 9,0759 |
| 01.05.2023 | 9,1047 | 9,2197 | 8,8938 | 8,9609 |
| 02.05.2023 | 8,9897 | 9,0663 | 8,6926 | 9,0088 |
| 03.05.2023 | 8,913 | 9,143 | 8,8172 | 8,9513 |
| 04.05.2023 | 8,9609 | 9,0376 | 8,7596 | 8,8172 |
| 07.05.2023 | 8,8842 | 9,603 | 8,7884 | 9,4976 |
| 08.05.2023 | 9,4401 | 10,1781 | 9,4113 | 9,9576 |
| 09.05.2023 | 9,9576 | 10,3889 | 9,9097 | 10,0535 |
| 10.05.2023 | 10,1014 | 11,0502 | 10,1014 | 11,0502 |
| 11.05.2023 | 11,4048 | 11,8073 | 10,9831 | 11,146 |
| 14.05.2023 | 10,0343 | 10,0343 | 10,0343 | 10,0343 |
| 15.05.2023 | 9,0376 | 9,3634 | 9,0376 | 9,0855 |
| 16.05.2023 | 9,1718 | 9,2963 | 8,8555 | 8,9705 |
| 17.05.2023 | 8,9801 | 9,1143 | 8,6638 | 8,7213 |
| 21.05.2023 | 8,7788 | 8,8172 | 8,3475 | 8,3475 |
| 22.05.2023 | 8,3859 | 8,5967 | 8,3859 | 8,4434 |
| 23.05.2023 | 8,4625 | 8,6063 | 8,3284 | 8,3475 |
| 24.05.2023 | 8,3763 | 8,6638 | 8,338 | 8,6446 |
| 25.05.2023 | 8,6734 | 8,8747 | 8,568 | 8,7788 |
| 28.05.2023 | 8,8842 | 9,1813 | 8,6255 | 8,9513 |
| 29.05.2023 | 9,2963 | 9,8426 | 9,2963 | 9,8426 |
| 30.05.2023 | 9,7947 | 10,1876 | 9,5168 | 9,7755 |
| 31.05.2023 | 9,9193 | 10,2356 | 9,9001 | 10,0918 |
| 01.06.2023 | 10,7723 | 11,0981 | 10,6189 | 11,0694 |
| 04.06.2023 | 11,3856 | 11,654 | 10,9831 | 11,5677 |
| 05.06.2023 | 11,4431 | 11,5869 | 11,2802 | 11,4527 |
| 06.06.2023 | 11,5869 | 11,9415 | 11,309 | 11,6061 |
| 07.06.2023 | 11,5869 | 11,9894 | 11,5486 | 11,884 |
| 08.06.2023 | 11,9702 | 11,999 | 11,6636 | 11,8648 |
| 11.06.2023 | 11,884 | 12,0373 | 11,3473 | 11,3473 |
| 12.06.2023 | 11,3569 | 11,5486 | 11,1077 | 11,261 |
| 13.06.2023 | 11,309 | 12,0661 | 11,2323 | 11,5869 |
| 14.06.2023 | 11,8457 | 12,4494 | 11,7498 | 12,4494 |
| 15.06.2023 | 12,3823 | 12,6411 | 12,114 | 12,2673 |
| 18.06.2023 | 12,2769 | 12,2769 | 11,6636 | 11,6827 |
| 19.06.2023 | 11,6731 | 12,114 | 11,6156 | 11,9223 |
| 20.06.2023 | 12,0661 | 12,2194 | 11,8169 | 11,9319 |
| 21.06.2023 | 11,9702 | 12,114 | 11,5965 | 11,8936 |
| 22.06.2023 | 12,0565 | 12,6219 | 12,0565 | 12,3057 |
| 25.06.2023 | 12,804 | 12,8424 | 12,5644 | 12,5836 |
| 26.06.2023 | 12,5453 | 12,5453 | 12,4207 | 12,4398 |
| 02.07.2023 | 12,5644 | 12,7753 | 12,5069 | 12,6603 |
| 03.07.2023 | 12,7178 | 13,0628 | 12,7178 | 12,852 |
| 04.07.2023 | 12,8711 | 12,8999 | 12,3632 | 12,7082 |
| 05.07.2023 | 12,7657 | 12,9286 | 12,4686 | 12,4782 |
| 06.07.2023 | 12,4782 | 12,7178 | 12,344 | 12,4207 |
| 09.07.2023 | 12,5644 | 12,6315 | 12,4207 | 12,4494 |
| 10.07.2023 | 12,6699 | 13,2353 | 12,4686 | 13,0532 |
| 11.07.2023 | 13,0053 | 13,542 | 12,9574 | 13,2161 |
| 12.07.2023 | 13,2832 | 13,8295 | 13,2161 | 13,6762 |
| 13.07.2023 | 13,8678 | 13,8678 | 13,2353 | 13,3311 |
| 16.07.2023 | 13,3695 | 13,4845 | 13,0053 | 13,2449 |
| 17.07.2023 | 13,2641 | 13,3982 | 12,3536 | 12,3632 |
| 18.07.2023 | 12,3248 | 12,6794 | 12,2194 | 12,6699 |
| 19.07.2023 | 12,7369 | 12,852 | 12,3057 | 12,6411 |
| 20.07.2023 | 12,6028 | 12,7082 | 12,344 | 12,3632 |
| 23.07.2023 | 12,3919 | 12,5165 | 12,0757 | 12,2482 |
| 24.07.2023 | 12,3153 | 12,9382 | 12,3153 | 12,8136 |
| 25.07.2023 | 12,0469 | 12,3728 | 11,8457 | 12,2003 |
| 26.07.2023 | 12,3153 | 12,6411 | 12,1907 | 12,6411 |
| 27.07.2023 | 12,9861 | 13,5899 | 12,9574 | 13,3695 |
| 30.07.2023 | 13,4653 | 13,6953 | 13,3024 | 13,6378 |
| 31.07.2023 | 13,5324 | 13,8391 | 13,3887 | 13,7337 |
| 01.08.2023 | 13,7241 | 14,1458 | 13,5132 | 13,8008 |
| 02.08.2023 | 13,8487 | 13,9829 | 13,4653 | 13,4749 |
| 03.08.2023 | 13,542 | 13,9158 | 13,4845 | 13,8583 |
| 06.08.2023 | 14,0595 | 14,3375 | 13,7816 | 14,2224 |
| 07.08.2023 | 14,2129 | 14,5004 | 14,0212 | 14,3087 |
| 08.08.2023 | 14,28 | 15,5929 | 14,1745 | 15,3725 |
| 09.08.2023 | 15,4492 | 16,283 | 14,8741 | 15,0658 |
| 10.08.2023 | 15,0658 | 15,2767 | 14,6154 | 15,1042 |
| 13.08.2023 | 15,2863 | 15,6409 | 15,0467 | 15,1808 |
| 14.08.2023 | 15,2096 | 16,1201 | 14,9796 | 15,8038 |
| 15.08.2023 | 15,7367 | 16,0338 | 15,4588 | 15,5834 |
| 16.08.2023 | 15,5834 | 16,0913 | 15,5834 | 16,0146 |
| 17.08.2023 | 16,0338 | 16,2063 | 14,7304 | 15,2383 |
| 20.08.2023 | 14,5675 | 15,5163 | 14,395 | 15,3438 |
| 21.08.2023 | 15,4013 | 15,545 | 14,577 | 14,8166 |
| 22.08.2023 | 14,8166 | 15,1521 | 14,6729 | 14,7591 |
| 23.08.2023 | 14,8071 | 16,2351 | 14,7975 | 16,1488 |
| 24.08.2023 | 16,2542 | 16,3884 | 15,6504 | 15,9284 |
| 27.08.2023 | 16,2542 | 16,513 | 15,9667 | 15,9763 |
| 28.08.2023 | 16,0242 | 16,4267 | 15,6025 | 15,66 |
| 30.08.2023 | 15,7367 | 15,9092 | 15,0179 | 15,2383 |
| 31.08.2023 | 15,3342 | 15,5259 | 15,1233 | 15,43 |
| 03.09.2023 | 15,5738 | 16,2734 | 15,4971 | 16,0146 |
| 04.09.2023 | 16,005 | 16,4842 | 15,7654 | 16,4267 |
| 05.09.2023 | 16,4842 | 16,6663 | 16,1009 | 16,1871 |
| 06.09.2023 | 16,283 | 16,6472 | 16,2255 | 16,5226 |
| 07.09.2023 | 16,5992 | 16,8676 | 16,4938 | 16,5417 |
| 10.09.2023 | 16,628 | 16,6759 | 15,545 | 15,5929 |
| 11.09.2023 | 15,5929 | 15,775 | 15,3438 | 15,5163 |
| 12.09.2023 | 15,5354 | 16,0913 | 15,4779 | 15,66 |
| 13.09.2023 | 15,5354 | 15,6313 | 15,1233 | 15,4683 |
| 14.09.2023 | 15,5259 | 15,7846 | 15,3725 | 15,4013 |
| 17.09.2023 | 15,3629 | 15,6504 | 15,2383 | 15,2767 |
| 18.09.2023 | 15,3342 | 15,5259 | 15,1329 | 15,4396 |
| 19.09.2023 | 15,4779 | 16,2638 | 15,3917 | 15,823 |
| 20.09.2023 | 15,823 | 16,2926 | 15,5929 | 16,2926 |
| 21.09.2023 | 16,2926 | 16,4459 | 16,1009 | 16,1009 |
| 24.09.2023 | 16,1871 | 16,4747 | 16,1488 | 16,3884 |
| 25.09.2023 | 16,4267 | 16,7047 | 16,283 | 16,3692 |
| 26.09.2023 | 16,3884 | 16,5417 | 16,2638 | 16,2638 |
| 27.09.2023 | 16,3213 | 17,0784 | 16,2542 | 16,8101 |
| 28.09.2023 | 16,9634 | 17,9026 | 16,9634 | 17,6918 |
| 01.10.2023 | 17,711 | 18,2668 | 17,5576 | 17,9506 |
| 02.10.2023 | 18,0464 | 18,1614 | 17,5001 | 17,6439 |
| 03.10.2023 | 17,6439 | 17,7972 | 17,2414 | 17,2989 |
| 04.10.2023 | 17,366 | 18,3052 | 17,1455 | 18,2093 |
| 05.10.2023 | 18,0081 | 18,6694 | 17,9985 | 18,2381 |
| 08.10.2023 | 17,8643 | 18,2668 | 17,7301 | 17,7493 |
| 09.10.2023 | 18,1806 | 18,6406 | 17,8931 | 18,4202 |
| 10.10.2023 | 18,516 | 19,1486 | 18,3627 | 18,4968 |
| 11.10.2023 | 18,7556 | 19,2827 | 18,0177 | 18,5544 |
| 12.10.2023 | 18,4968 | 18,6406 | 17,8547 | 17,9218 |
| 15.10.2023 | 18,3052 | 18,3435 | 17,826 | 17,9122 |
| 16.10.2023 | 18,0081 | 18,4777 | 17,9122 | 18,4777 |
| 17.10.2023 | 18,1135 | 18,3339 | 17,6439 | 17,6918 |
| 18.10.2023 | 17,7014 | 18,2285 | 17,6055 | 17,8356 |
| 19.10.2023 | 17,6343 | 17,9122 | 17,0401 | 17,1168 |
| 22.10.2023 | 17,4426 | 17,6631 | 17,1551 | 17,5672 |
| 23.10.2023 | 17,9218 | 18,4393 | 17,7014 | 17,941 |
| 24.10.2023 | 18,0368 | 18,0943 | 16,8676 | 16,8963 |
| 25.10.2023 | 17,0976 | 17,3564 | 16,5226 | 16,9538 |
| 26.10.2023 | 17,0976 | 17,2126 | 16,7526 | 17,0784 |
| 29.10.2023 | 16,9922 | 17,1551 | 16,7526 | 16,8101 |
| 30.10.2023 | 16,8676 | 17,0114 | 16,4747 | 16,5226 |
| 31.10.2023 | 16,6567 | 16,7047 | 15,6696 | 16,3501 |
| 01.11.2023 | 16,3501 | 16,7143 | 16,2255 | 16,4842 |
| 02.11.2023 | 16,4842 | 16,5705 | 16,2255 | 16,5226 |
| 05.11.2023 | 16,7718 | 17,0114 | 16,7718 | 16,9347 |
| 06.11.2023 | 16,8676 | 16,9347 | 16,5897 | 16,6472 |
| 07.11.2023 | 16,8101 | 16,8197 | 16,1584 | 16,3213 |
| 08.11.2023 | 16,1871 | 16,4555 | 16,168 | 16,2638 |
| 09.11.2023 | 16,2351 | 16,4267 | 16,1392 | 16,2351 |
| 12.11.2023 | 16,1392 | 16,1392 | 15,4492 | 15,4492 |
| 13.11.2023 | 15,4492 | 15,6313 | 15,1712 | 15,6121 |
| 14.11.2023 | 15,6409 | 15,9667 | 15,5738 | 15,8038 |
| 15.11.2023 | 15,8134 | 16,2159 | 15,8134 | 16,1392 |
| 16.11.2023 | 16,1105 | 16,2638 | 15,9859 | 16,1871 |
| 19.11.2023 | 16,3405 | 16,4459 | 16,2159 | 16,3596 |
| 20.11.2023 | 16,4459 | 16,5322 | 16,2638 | 16,5226 |
| 21.11.2023 | 16,4842 | 16,5705 | 16,3596 | 16,4555 |
| 22.11.2023 | 16,4842 | 17,1743 | 16,4747 | 16,858 |
| 23.11.2023 | 16,858 | 17,1647 | 16,5705 | 17,0784 |
| 26.11.2023 | 17,548 | 18,3723 | 17,4043 | 18,2189 |
| 27.11.2023 | 18,1614 | 18,5256 | 17,9506 | 18,4202 |
| 28.11.2023 | 18,4202 | 18,6502 | 18,2573 | 18,5352 |
| 29.11.2023 | 18,4489 | 18,631 | 18,1997 | 18,401 |
| 30.11.2023 | 18,976 | 19,4361 | 18,7077 | 18,9952 |
| 03.12.2023 | 19,0048 | 19,6661 | 18,861 | 19,6661 |
| 04.12.2023 | 19,5702 | 19,7428 | 19,3211 | 19,4361 |
| 05.12.2023 | 19,4361 | 20,0686 | 19,3977 | 19,5702 |
| 06.12.2023 | 19,4169 | 19,4361 | 18,5448 | 19,0623 |
| 07.12.2023 | 19,1198 | 19,2444 | 18,7364 | 18,8515 |
| 10.12.2023 | 18,8802 | 19,1869 | 18,7269 | 18,7748 |
| 11.12.2023 | 18,7556 | 19,6469 | 18,7173 | 19,3977 |
| 12.12.2023 | 19,3402 | 20,3178 | 19,3019 | 19,4552 |
| 13.12.2023 | 19,9919 | 20,8928 | 19,7044 | 20,6053 |
| 14.12.2023 | 20,7395 | 21,1995 | 20,5286 | 20,7395 |
| 17.12.2023 | 20,5095 | 21,1037 | 20,2603 | 20,4136 |
| 18.12.2023 | 20,452 | 20,5861 | 19,2636 | 19,7811 |
| 19.12.2023 | 19,7619 | 20,1069 | 19,4552 | 20,0494 |
| 20.12.2023 | 20,1069 | 20,7011 | 19,7811 | 19,9344 |
| 21.12.2023 | 20,0303 | 20,0494 | 19,3786 | 19,6086 |
| 24.12.2023 | 19,5127 | 19,5127 | 18,6885 | 19,2252 |
| 25.12.2023 | 19,3211 | 19,4361 | 18,7173 | 19,1294 |
| 26.12.2023 | 19,0527 | 19,1102 | 18,2668 | 18,3627 |
| 27.12.2023 | 18,4489 | 18,6789 | 18,3627 | 18,4298 |
| 28.12.2023 | 18,4968 | 18,8898 | 18,4777 | 18,7269 |