Singapore markets open in 7 hours 35 minutes
Straits Times Index
3,313.48 +8.49 (+0.26%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,754.07 -210.74 (-0.31%) CMC Crypto 200
1,358.02 -15.82 (-1.15%)
Yapi ve Kredi Bankasi A.S. (YKBNK.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 32.70 | 34.14 | 32.50 | 33.90 | 33.90 | 172,195,989 |
| 16 May 2024 | 32.00 | 32.74 | 31.86 | 32.52 | 32.52 | 152,206,916 |
| 15 May 2024 | 31.72 | 32.18 | 31.28 | 31.98 | 31.98 | 118,057,962 |
| 14 May 2024 | 31.30 | 31.86 | 30.90 | 31.86 | 31.86 | 144,364,312 |
| 13 May 2024 | 31.16 | 31.40 | 30.44 | 30.68 | 30.68 | 101,838,604 |
| 10 May 2024 | 31.86 | 32.40 | 30.96 | 31.02 | 31.02 | 146,289,169 |
| 09 May 2024 | 31.78 | 32.28 | 31.56 | 31.86 | 31.86 | 139,834,385 |
| 08 May 2024 | 31.82 | 32.08 | 31.38 | 31.54 | 31.54 | 117,683,796 |
| 07 May 2024 | 30.92 | 31.92 | 30.66 | 31.72 | 31.72 | 187,486,434 |
| 06 May 2024 | 31.00 | 31.40 | 30.82 | 30.82 | 30.82 | 121,137,066 |
| 03 May 2024 | 31.42 | 31.56 | 30.82 | 30.96 | 30.96 | 137,187,409 |
| 02 May 2024 | 31.92 | 32.18 | 30.94 | 31.22 | 31.22 | 178,878,761 |
| 30 Apr 2024 | 31.90 | 32.76 | 31.72 | 32.28 | 32.28 | 146,533,100 |
| 29 Apr 2024 | 31.54 | 32.16 | 31.40 | 31.92 | 31.92 | 138,200,463 |
| 26 Apr 2024 | 30.08 | 31.42 | 30.06 | 31.24 | 31.24 | 134,129,973 |
| 25 Apr 2024 | 31.24 | 31.38 | 29.82 | 29.94 | 29.94 | 105,404,240 |
| 24 Apr 2024 | 30.80 | 31.42 | 30.78 | 31.18 | 31.18 | 120,942,359 |
| 22 Apr 2024 | 32.30 | 32.44 | 30.50 | 30.58 | 30.58 | 134,859,695 |
| 19 Apr 2024 | 30.98 | 32.44 | 30.64 | 32.04 | 32.04 | 217,266,439 |
| 18 Apr 2024 | 30.80 | 31.56 | 30.64 | 31.12 | 31.12 | 138,226,698 |
| 17 Apr 2024 | 30.40 | 31.12 | 30.30 | 30.58 | 30.58 | 185,929,193 |
| 16 Apr 2024 | 31.52 | 31.58 | 29.88 | 30.00 | 30.00 | 172,158,966 |
| 15 Apr 2024 | 31.50 | 32.88 | 31.40 | 31.60 | 31.60 | 160,602,044 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 30.28 | 31.04 | 30.02 | 30.74 | 30.74 | 118,063,448 |
| 05 Apr 2024 | 31.00 | 31.30 | 29.10 | 30.20 | 30.20 | 269,559,494 |
| 04 Apr 2024 | 27.80 | 29.14 | 27.40 | 28.60 | 28.60 | 222,427,541 |
| 03 Apr 2024 | 27.80 | 28.18 | 27.20 | 27.56 | 27.56 | 118,797,549 |
| 03 Apr 2024 | 1.20764 Dividend | |||||
| 02 Apr 2024 | 28.48 | 30.10 | 28.34 | 29.02 | 27.81 | 213,507,053 |
| 01 Apr 2024 | 27.90 | 28.78 | 27.42 | 28.42 | 27.24 | 179,885,096 |
| 29 Mar 2024 | 27.60 | 27.86 | 27.08 | 27.34 | 26.20 | 110,852,125 |
| 28 Mar 2024 | 26.56 | 27.76 | 26.44 | 27.50 | 26.36 | 144,148,222 |
| 27 Mar 2024 | 26.70 | 27.30 | 26.12 | 26.42 | 25.32 | 138,012,284 |
| 26 Mar 2024 | 27.22 | 27.78 | 25.86 | 26.64 | 25.53 | 164,733,384 |
| 25 Mar 2024 | 26.48 | 28.50 | 26.06 | 27.12 | 25.99 | 237,692,694 |
| 22 Mar 2024 | 25.92 | 26.68 | 25.74 | 26.64 | 25.53 | 202,550,669 |
| 21 Mar 2024 | 24.56 | 26.46 | 24.54 | 25.98 | 24.90 | 407,179,859 |
| 20 Mar 2024 | 23.54 | 24.76 | 23.28 | 24.40 | 23.38 | 287,308,918 |
| 19 Mar 2024 | 22.04 | 23.64 | 21.90 | 23.62 | 22.64 | 179,699,713 |
| 18 Mar 2024 | 21.90 | 22.42 | 21.88 | 22.04 | 21.12 | 98,978,517 |
| 15 Mar 2024 | 21.80 | 22.04 | 21.56 | 22.04 | 21.12 | 90,498,482 |
| 14 Mar 2024 | 22.32 | 22.42 | 21.64 | 21.80 | 20.89 | 107,353,568 |
| 13 Mar 2024 | 23.30 | 23.36 | 22.02 | 22.26 | 21.33 | 225,431,905 |
| 12 Mar 2024 | 23.10 | 23.82 | 22.98 | 23.30 | 22.33 | 149,739,172 |
| 11 Mar 2024 | 24.10 | 24.10 | 23.08 | 23.10 | 22.14 | 144,625,625 |
| 08 Mar 2024 | 22.16 | 23.02 | 21.92 | 22.98 | 22.02 | 195,380,496 |
| 07 Mar 2024 | 21.02 | 22.10 | 21.02 | 22.10 | 21.18 | 123,560,866 |
| 06 Mar 2024 | 21.16 | 21.60 | 20.84 | 20.92 | 20.05 | 107,055,747 |
| 05 Mar 2024 | 21.66 | 22.16 | 21.30 | 21.30 | 20.41 | 130,302,915 |
| 04 Mar 2024 | 22.62 | 22.74 | 21.58 | 21.66 | 20.76 | 111,030,707 |
| 01 Mar 2024 | 23.16 | 23.30 | 22.50 | 22.50 | 21.56 | 109,847,705 |
| 29 Feb 2024 | 23.06 | 23.42 | 22.98 | 23.10 | 22.14 | 180,850,439 |
| 28 Feb 2024 | 23.26 | 23.38 | 23.00 | 23.00 | 22.04 | 96,067,321 |
| 27 Feb 2024 | 23.50 | 23.64 | 23.22 | 23.24 | 22.27 | 147,760,782 |
| 26 Feb 2024 | 24.20 | 24.22 | 23.40 | 23.44 | 22.46 | 125,881,740 |
| 23 Feb 2024 | 23.86 | 24.28 | 23.56 | 24.20 | 23.19 | 173,593,317 |
| 22 Feb 2024 | 24.54 | 24.76 | 23.68 | 23.86 | 22.87 | 188,230,572 |
| 21 Feb 2024 | 24.52 | 24.70 | 24.14 | 24.38 | 23.37 | 173,699,282 |
| 20 Feb 2024 | 23.90 | 24.52 | 23.86 | 24.48 | 23.46 | 186,711,798 |
| 19 Feb 2024 | 24.00 | 24.72 | 23.78 | 23.80 | 22.81 | 244,140,439 |
| 16 Feb 2024 | 24.04 | 24.28 | 23.76 | 23.86 | 22.87 | 115,354,357 |
| 15 Feb 2024 | 23.60 | 24.12 | 23.48 | 23.96 | 22.96 | 185,333,554 |
| 14 Feb 2024 | 23.12 | 23.68 | 22.94 | 23.52 | 22.54 | 176,345,397 |
| 13 Feb 2024 | 23.30 | 23.82 | 23.04 | 23.14 | 22.18 | 235,419,143 |
| 12 Feb 2024 | 22.94 | 23.24 | 22.72 | 23.20 | 22.23 | 187,832,452 |
| 09 Feb 2024 | 22.70 | 23.00 | 22.30 | 22.76 | 21.81 | 172,270,138 |
| 08 Feb 2024 | 22.62 | 22.96 | 22.56 | 22.62 | 21.68 | 104,587,684 |
| 07 Feb 2024 | 22.86 | 22.96 | 22.40 | 22.60 | 21.66 | 130,262,470 |
| 06 Feb 2024 | 22.80 | 22.98 | 22.64 | 22.82 | 21.87 | 169,033,742 |
| 05 Feb 2024 | 22.88 | 23.16 | 22.56 | 22.68 | 21.74 | 205,887,688 |
| 02 Feb 2024 | 22.40 | 22.78 | 22.12 | 22.28 | 21.35 | 167,681,269 |
| 01 Feb 2024 | 21.82 | 22.46 | 21.78 | 22.36 | 21.43 | 230,910,445 |
| 31 Jan 2024 | 21.58 | 21.96 | 21.46 | 21.84 | 20.93 | 161,514,154 |
| 30 Jan 2024 | 21.54 | 21.82 | 21.46 | 21.58 | 20.68 | 177,318,249 |
| 29 Jan 2024 | 21.88 | 21.88 | 21.18 | 21.34 | 20.45 | 159,458,668 |
| 26 Jan 2024 | 21.80 | 21.96 | 21.60 | 21.76 | 20.85 | 176,887,374 |
| 25 Jan 2024 | 21.98 | 22.32 | 21.50 | 21.70 | 20.80 | 221,377,895 |
| 24 Jan 2024 | 20.94 | 22.06 | 20.86 | 21.90 | 20.99 | 250,519,354 |
| 23 Jan 2024 | 22.54 | 22.58 | 20.84 | 20.84 | 19.97 | 267,214,063 |
| 22 Jan 2024 | 22.04 | 22.40 | 21.62 | 22.22 | 21.30 | 141,445,251 |
| 19 Jan 2024 | 22.10 | 22.46 | 21.88 | 22.16 | 21.24 | 175,639,637 |
| 18 Jan 2024 | 22.68 | 22.74 | 21.98 | 21.98 | 21.07 | 184,585,854 |
| 17 Jan 2024 | 22.08 | 22.50 | 21.96 | 22.18 | 21.26 | 136,367,090 |
| 16 Jan 2024 | 22.46 | 22.74 | 21.88 | 22.26 | 21.33 | 152,206,811 |
| 15 Jan 2024 | 23.00 | 23.00 | 22.22 | 22.42 | 21.49 | 191,494,510 |
| 12 Jan 2024 | 22.90 | 23.52 | 22.22 | 22.94 | 21.99 | 557,271,982 |
| 11 Jan 2024 | 23.68 | 23.84 | 23.14 | 23.30 | 22.33 | 189,203,331 |
| 10 Jan 2024 | 22.40 | 23.72 | 22.24 | 23.56 | 22.58 | 246,652,788 |
| 09 Jan 2024 | 22.22 | 23.04 | 21.76 | 22.42 | 21.49 | 339,799,419 |
| 08 Jan 2024 | 20.40 | 22.00 | 20.36 | 22.00 | 21.08 | 276,603,708 |
| 05 Jan 2024 | 19.93 | 20.08 | 19.58 | 20.00 | 19.17 | 153,443,326 |
| 04 Jan 2024 | 19.41 | 20.06 | 19.27 | 19.91 | 19.08 | 211,488,897 |
| 03 Jan 2024 | 19.74 | 19.86 | 19.39 | 19.39 | 18.58 | 153,558,031 |
| 02 Jan 2024 | 19.75 | 19.94 | 19.55 | 19.76 | 18.94 | 164,641,359 |
| 29 Dec 2023 | 19.30 | 19.71 | 19.28 | 19.54 | 18.73 | 132,638,201 |
| 28 Dec 2023 | 19.25 | 19.49 | 19.16 | 19.23 | 18.43 | 138,752,217 |
| 27 Dec 2023 | 19.88 | 19.94 | 19.06 | 19.16 | 18.36 | 190,022,703 |
| 26 Dec 2023 | 20.16 | 20.28 | 19.53 | 19.96 | 19.13 | 122,818,430 |
| 25 Dec 2023 | 20.36 | 20.36 | 19.50 | 20.06 | 19.23 | 85,694,274 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.