YKBNK
YAPI VE KREDİ BANKASI A.Ş.
15:10:01
43.38 ₺
+0.680 (%+1.59)
Previous Close: 42.7·
Volatility: 3.750
Day Low₺42.16
Day High₺43.76
Market Data
Spot Rate
B:43.36
A:43.38
Week over week (WoW)
+13.86%
Month over month (MoM)
+30.82%
Year to date (YTD)
+19.77%
Year over year (YoY)
+60.31%
YKBNK: YAPI VE KREDİ BANKASI A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.4935
CLOSE 5.4999
Low
LOW 2.8933
High
HIGH 11.334
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 2.9018 | 2.979 | 2.8933 | 2.9704 |
| 01/03/2022 | 2.979 | 3.0306 | 2.9018 | 2.9447 |
| 01/04/2022 | 2.9447 | 3.022 | 2.919 | 3.0135 |
| 01/05/2022 | 2.979 | 3.0649 | 2.9704 | 2.9962 |
| 01/06/2022 | 3.0135 | 3.1851 | 3.0135 | 3.1851 |
| 01/09/2022 | 3.228 | 3.2967 | 3.1593 | 3.1765 |
| 01/10/2022 | 3.2109 | 3.2623 | 3.1422 | 3.2195 |
| 01/11/2022 | 3.2623 | 3.3567 | 3.2452 | 3.3311 |
| 01/12/2022 | 3.3224 | 3.3567 | 3.271 | 3.271 |
| 01/13/2022 | 3.271 | 3.3397 | 3.2023 | 3.3311 |
| 01/16/2022 | 3.4255 | 3.4685 | 3.3825 | 3.4599 |
| 01/17/2022 | 3.4426 | 3.5543 | 3.271 | 3.271 |
| 01/18/2022 | 3.3053 | 3.5371 | 3.3053 | 3.5286 |
| 01/19/2022 | 3.5456 | 3.5887 | 3.3825 | 3.4512 |
| 01/20/2022 | 3.4255 | 3.5286 | 3.3912 | 3.5027 |
| 01/23/2022 | 3.4942 | 3.5371 | 3.2881 | 3.2881 |
| 01/24/2022 | 3.3397 | 3.4426 | 3.2967 | 3.3998 |
| 01/25/2022 | 3.3998 | 3.4341 | 3.3654 | 3.374 |
| 01/26/2022 | 3.3139 | 3.477 | 3.3053 | 3.4599 |
| 01/27/2022 | 3.477 | 3.5027 | 3.4168 | 3.4168 |
| 01/30/2022 | 3.4599 | 3.5113 | 3.4341 | 3.5027 |
| 01/31/2022 | 3.52 | 3.5972 | 3.5027 | 3.5286 |
| 02/01/2022 | 3.5887 | 3.7603 | 3.5801 | 3.7174 |
| 02/02/2022 | 3.7002 | 3.726 | 3.5027 | 3.5027 |
| 02/03/2022 | 3.5286 | 3.5371 | 3.4599 | 3.4685 |
| 02/06/2022 | 3.4512 | 3.5113 | 3.3483 | 3.4856 |
| 02/07/2022 | 3.477 | 3.5456 | 3.4599 | 3.4942 |
| 02/08/2022 | 3.5286 | 3.5629 | 3.4942 | 3.5286 |
| 02/09/2022 | 3.5371 | 3.5801 | 3.4942 | 3.52 |
| 02/10/2022 | 3.4856 | 3.5286 | 3.4426 | 3.52 |
| 02/13/2022 | 3.4168 | 3.5456 | 3.3998 | 3.5027 |
| 02/14/2022 | 3.5286 | 3.5629 | 3.4856 | 3.5113 |
| 02/15/2022 | 3.5286 | 3.5286 | 3.4426 | 3.4426 |
| 02/16/2022 | 3.4599 | 3.5113 | 3.3998 | 3.4255 |
| 02/17/2022 | 3.4599 | 3.4685 | 3.4255 | 3.4599 |
| 02/20/2022 | 3.5027 | 3.5371 | 3.4426 | 3.477 |
| 02/21/2022 | 3.4255 | 3.4685 | 3.3998 | 3.4255 |
| 02/22/2022 | 3.4426 | 3.4512 | 3.3654 | 3.3654 |
| 02/23/2022 | 3.0735 | 3.2195 | 3.0306 | 3.0306 |
| 02/24/2022 | 3.0992 | 3.1937 | 3.0306 | 3.1508 |
| 02/27/2022 | 3.0649 | 3.1336 | 3.022 | 3.0735 |
| 02/28/2022 | 3.1164 | 3.2623 | 3.0907 | 3.1164 |
| 03/01/2022 | 3.125 | 3.2023 | 3.0992 | 3.1336 |
| 03/02/2022 | 3.1679 | 3.1851 | 3.125 | 3.1422 |
| 03/03/2022 | 3.1164 | 3.1593 | 3.1079 | 3.1336 |
| 03/06/2022 | 3.1079 | 3.1508 | 3.0735 | 3.125 |
| 03/07/2022 | 3.1079 | 3.1765 | 3.0992 | 3.1079 |
| 03/08/2022 | 3.1422 | 3.2195 | 3.1336 | 3.2109 |
| 03/09/2022 | 3.228 | 3.2452 | 3.1422 | 3.1593 |
| 03/10/2022 | 3.1765 | 3.2109 | 3.1508 | 3.1679 |
| 03/13/2022 | 3.1765 | 3.2538 | 3.1679 | 3.2195 |
| 03/14/2022 | 3.2109 | 3.3224 | 3.2109 | 3.2796 |
| 03/15/2022 | 3.2967 | 3.3139 | 3.2452 | 3.2623 |
| 03/16/2022 | 3.2796 | 3.3654 | 3.2796 | 3.3397 |
| 03/17/2022 | 3.3311 | 3.3567 | 3.3053 | 3.3567 |
| 03/20/2022 | 3.374 | 3.4685 | 3.374 | 3.4341 |
| 03/21/2022 | 3.4341 | 3.5286 | 3.4168 | 3.52 |
| 03/22/2022 | 3.5286 | 3.5371 | 3.4341 | 3.4512 |
| 03/23/2022 | 3.4599 | 3.477 | 3.3567 | 3.374 |
| 03/24/2022 | 3.374 | 3.4168 | 3.3483 | 3.3483 |
| 03/27/2022 | 3.3567 | 3.374 | 3.3224 | 3.3224 |
| 03/28/2022 | 3.3397 | 3.4426 | 3.3397 | 3.4341 |
| 03/29/2022 | 3.4426 | 3.5543 | 3.4341 | 3.5371 |
| 03/30/2022 | 3.5456 | 3.5629 | 3.4599 | 3.5027 |
| 03/31/2022 | 3.5371 | 3.5801 | 3.4942 | 3.5286 |
| 04/03/2022 | 3.5543 | 3.6144 | 3.5286 | 3.6144 |
| 04/04/2022 | 3.6315 | 3.6916 | 3.5801 | 3.6144 |
| 04/05/2022 | 3.6058 | 3.6315 | 3.5456 | 3.5801 |
| 04/06/2022 | 3.5887 | 3.7775 | 3.5887 | 3.7689 |
| 04/07/2022 | 3.8376 | 4.0093 | 3.8204 | 4.0093 |
| 04/10/2022 | 4.0952 | 4.3183 | 4.0522 | 4.3098 |
| 04/11/2022 | 4.2841 | 4.5072 | 4.1896 | 4.4471 |
| 04/12/2022 | 4.5599 | 4.5599 | 4.3754 | 4.4194 |
| 04/13/2022 | 4.4808 | 4.5335 | 4.4281 | 4.516 |
| 04/14/2022 | 4.516 | 4.6039 | 4.4808 | 4.5599 |
| 04/17/2022 | 4.5687 | 4.6478 | 4.4897 | 4.6039 |
| 04/18/2022 | 4.6478 | 4.7269 | 4.5072 | 4.5863 |
| 04/19/2022 | 4.6039 | 4.6918 | 4.5512 | 4.6654 |
| 04/20/2022 | 4.6741 | 4.7181 | 4.6654 | 4.7005 |
| 04/21/2022 | 4.6741 | 4.7269 | 4.4545 | 4.4808 |
| 04/24/2022 | 4.5687 | 4.6039 | 4.4369 | 4.5072 |
| 04/25/2022 | 4.5424 | 4.5687 | 4.3315 | 4.3403 |
| 04/26/2022 | 4.3754 | 4.3842 | 4.2348 | 4.3491 |
| 04/27/2022 | 4.4194 | 4.4633 | 4.3052 | 4.314 |
| 04/28/2022 | 4.3315 | 4.3403 | 4.2173 | 4.2788 |
| 05/04/2022 | 4.3667 | 4.4194 | 4.2436 | 4.2525 |
| 05/05/2022 | 4.2261 | 4.3052 | 4.1997 | 4.2525 |
| 05/08/2022 | 4.2436 | 4.2963 | 4.1558 | 4.27 |
| 05/09/2022 | 4.3052 | 4.314 | 4.2525 | 4.2612 |
| 05/10/2022 | 4.27 | 4.27 | 4.0591 | 4.1294 |
| 05/11/2022 | 4.0767 | 4.0943 | 3.9449 | 4.024 |
| 05/12/2022 | 4.0503 | 4.068 | 3.9801 | 3.9976 |
| 05/15/2022 | 3.9801 | 3.9889 | 3.8043 | 3.8131 |
| 05/16/2022 | 3.8131 | 3.8395 | 3.7341 | 3.7429 |
| 05/17/2022 | 3.7077 | 3.9097 | 3.6989 | 3.857 |
| 05/19/2022 | 3.8395 | 3.9361 | 3.8043 | 3.8043 |
| 05/22/2022 | 3.8219 | 3.901 | 3.7868 | 3.8658 |
| 05/23/2022 | 3.8834 | 3.8922 | 3.8131 | 3.8483 |
| 05/24/2022 | 3.857 | 3.9976 | 3.8131 | 3.9713 |
| 05/25/2022 | 3.9537 | 4.0416 | 3.9274 | 3.9976 |
| 05/26/2022 | 3.9976 | 4.024 | 3.901 | 3.901 |
| 05/29/2022 | 3.9361 | 4.0416 | 3.9274 | 3.9976 |
| 05/30/2022 | 3.9976 | 4.1382 | 3.9976 | 4.0503 |
| 05/31/2022 | 4.068 | 4.2085 | 4.068 | 4.1646 |
| 06/01/2022 | 4.1734 | 4.2788 | 4.1734 | 4.2612 |
| 06/02/2022 | 4.2875 | 4.2875 | 4.1997 | 4.2525 |
| 06/05/2022 | 4.2875 | 4.3842 | 4.2788 | 4.3754 |
| 06/06/2022 | 4.3667 | 4.3754 | 4.2612 | 4.2875 |
| 06/07/2022 | 4.314 | 4.3315 | 3.9537 | 4.024 |
| 06/08/2022 | 4.0591 | 4.0943 | 3.9889 | 4.0855 |
| 06/09/2022 | 3.9976 | 4.27 | 3.9976 | 4.1734 |
| 06/12/2022 | 4.1119 | 4.2261 | 4.1119 | 4.1558 |
| 06/13/2022 | 4.1909 | 4.2085 | 4.024 | 4.0591 |
| 06/14/2022 | 4.068 | 4.1821 | 4.0064 | 4.1821 |
| 06/15/2022 | 4.1821 | 4.1909 | 4.0328 | 4.0855 |
| 06/16/2022 | 4.0943 | 4.2875 | 4.0767 | 4.2875 |
| 06/19/2022 | 4.314 | 4.3403 | 4.2525 | 4.2788 |
| 06/20/2022 | 4.3227 | 4.4194 | 4.314 | 4.3754 |
| 06/21/2022 | 4.3403 | 4.3667 | 4.2963 | 4.3227 |
| 06/22/2022 | 4.3227 | 4.3491 | 4.1734 | 4.2525 |
| 06/23/2022 | 4.2612 | 4.2788 | 4.1207 | 4.1821 |
| 06/26/2022 | 4.0416 | 4.147 | 4.024 | 4.0855 |
| 06/27/2022 | 4.0943 | 4.1294 | 3.9274 | 3.9274 |
| 06/28/2022 | 3.9186 | 3.9361 | 3.7692 | 3.7692 |
| 06/29/2022 | 3.7429 | 3.8483 | 3.7429 | 3.8043 |
| 06/30/2022 | 3.7868 | 3.9274 | 3.7604 | 3.8747 |
| 07/03/2022 | 3.901 | 3.9274 | 3.7341 | 3.7604 |
| 07/04/2022 | 3.7692 | 3.8043 | 3.655 | 3.6638 |
| 07/05/2022 | 3.6989 | 3.7252 | 3.6462 | 3.6814 |
| 07/06/2022 | 3.6902 | 3.8307 | 3.6902 | 3.7956 |
| 07/07/2022 | 3.778 | 3.7868 | 3.7341 | 3.7429 |
| 07/12/2022 | 3.7692 | 3.7692 | 3.6286 | 3.6725 |
| 07/13/2022 | 3.6638 | 3.7077 | 3.6462 | 3.6725 |
| 07/17/2022 | 3.7341 | 3.8658 | 3.7252 | 3.857 |
| 07/18/2022 | 3.8483 | 4.0153 | 3.778 | 3.9801 |
| 07/19/2022 | 3.9976 | 4.0416 | 3.9449 | 4.0416 |
| 07/20/2022 | 4.024 | 4.1119 | 4.0064 | 4.0328 |
| 07/21/2022 | 4.0503 | 4.1382 | 4.0503 | 4.103 |
| 07/24/2022 | 4.1207 | 4.2436 | 4.1119 | 4.2261 |
| 07/25/2022 | 4.2612 | 4.2875 | 4.103 | 4.1734 |
| 07/26/2022 | 4.2261 | 4.2348 | 4.147 | 4.2261 |
| 07/27/2022 | 4.2436 | 4.2612 | 4.0767 | 4.0767 |
| 07/28/2022 | 4.0943 | 4.1821 | 4.0855 | 4.1734 |
| 07/31/2022 | 4.1646 | 4.2875 | 4.1558 | 4.2612 |
| 08/01/2022 | 4.2612 | 4.2875 | 4.2261 | 4.2261 |
| 08/02/2022 | 4.2525 | 4.3403 | 4.1997 | 4.3227 |
| 08/03/2022 | 4.3754 | 4.4721 | 4.3579 | 4.4458 |
| 08/04/2022 | 4.4721 | 4.7005 | 4.4106 | 4.6039 |
| 08/07/2022 | 4.6478 | 4.6741 | 4.5248 | 4.5687 |
| 08/08/2022 | 4.5424 | 4.6566 | 4.4985 | 4.6039 |
| 08/09/2022 | 4.5951 | 4.7708 | 4.5863 | 4.7532 |
| 08/10/2022 | 4.8059 | 4.9817 | 4.762 | 4.9377 |
| 08/11/2022 | 4.9377 | 5.0608 | 4.7357 | 4.7796 |
| 08/14/2022 | 4.8147 | 4.8763 | 4.7532 | 4.8147 |
| 08/15/2022 | 4.8323 | 4.9202 | 4.6039 | 4.9202 |
| 08/16/2022 | 4.9641 | 5.3068 | 4.9113 | 5.2804 |
| 08/17/2022 | 5.2628 | 5.3947 | 5.0169 | 5.1925 |
| 08/18/2022 | 5.1662 | 5.1662 | 4.9553 | 4.9817 |
| 08/21/2022 | 4.929 | 5.1398 | 4.885 | 5.0871 |
| 08/22/2022 | 5.1047 | 5.5615 | 5.0959 | 5.5176 |
| 08/23/2022 | 5.5528 | 5.5879 | 5.3068 | 5.3068 |
| 08/24/2022 | 5.3419 | 5.8252 | 5.298 | 5.7636 |
| 08/25/2022 | 5.7812 | 6.3347 | 5.7725 | 6.1502 |
| 08/28/2022 | 6.1941 | 6.2644 | 5.913 | 6.0272 |
| 08/30/2022 | 6.0448 | 6.3259 | 5.9481 | 6.1853 |
| 08/31/2022 | 6.1678 | 6.7652 | 6.036 | 6.651 |
| 09/01/2022 | 6.7828 | 7.0464 | 6.4313 | 6.8619 |
| 09/04/2022 | 6.9322 | 7.2836 | 6.8443 | 7.1255 |
| 09/05/2022 | 7.2485 | 7.556 | 6.8882 | 7.2748 |
| 09/06/2022 | 7.2924 | 7.3275 | 6.8882 | 6.8882 |
| 09/07/2022 | 6.9673 | 7.5297 | 6.7477 | 7.4769 |
| 09/08/2022 | 7.4681 | 8.1535 | 7.3714 | 8.0216 |
| 09/11/2022 | 8.417 | 8.6279 | 8.0216 | 8.5136 |
| 09/12/2022 | 8.6103 | 9.0145 | 7.6702 | 7.6702 |
| 09/13/2022 | 7.3802 | 7.4681 | 6.9058 | 6.9058 |
| 09/14/2022 | 6.7652 | 7.0815 | 6.2205 | 6.2205 |
| 09/15/2022 | 5.9481 | 6.5192 | 5.7812 | 6.4402 |
| 09/18/2022 | 6.4665 | 6.6247 | 5.9218 | 5.9218 |
| 09/19/2022 | 6.1502 | 6.3347 | 5.8954 | 6.2907 |
| 09/20/2022 | 6.2293 | 6.3963 | 6.1326 | 6.1414 |
| 09/21/2022 | 6.1326 | 6.4313 | 6.1239 | 6.2732 |
| 09/22/2022 | 6.2644 | 6.3611 | 6.0887 | 6.0975 |
| 09/25/2022 | 5.992 | 6.1239 | 5.7636 | 6.0887 |
| 09/26/2022 | 6.1414 | 6.6071 | 6.0975 | 6.3611 |
| 09/27/2022 | 6.3171 | 6.6158 | 6.1853 | 6.203 |
| 09/28/2022 | 6.2732 | 6.405 | 5.9657 | 6.1766 |
| 09/29/2022 | 6.1941 | 6.3259 | 6.159 | 6.2117 |
| 10/02/2022 | 6.2557 | 6.8268 | 6.2469 | 6.8268 |
| 10/03/2022 | 7.0991 | 7.2485 | 6.7916 | 6.8004 |
| 10/04/2022 | 6.9058 | 7.0113 | 6.6685 | 6.8619 |
| 10/05/2022 | 7.02 | 7.2133 | 6.9761 | 7.1519 |
| 10/06/2022 | 7.1342 | 7.2221 | 7.0464 | 7.1519 |
| 10/09/2022 | 7.1694 | 7.2309 | 7.0376 | 7.0728 |
| 10/10/2022 | 7.0903 | 7.3539 | 7.064 | 7.3012 |
| 10/11/2022 | 7.2924 | 7.4066 | 7.1606 | 7.2046 |
| 10/12/2022 | 7.2573 | 7.3802 | 7.1958 | 7.3539 |
| 10/13/2022 | 7.6263 | 7.758 | 7.5911 | 7.758 |
| 10/16/2022 | 7.8284 | 8.5313 | 7.8284 | 8.5313 |
| 10/17/2022 | 9.0496 | 9.1551 | 8.1183 | 8.2501 |
| 10/18/2022 | 8.2764 | 8.663 | 8.1271 | 8.5488 |
| 10/19/2022 | 8.5224 | 8.8036 | 8.4082 | 8.5136 |
| 10/20/2022 | 8.4961 | 8.5752 | 8.3203 | 8.3291 |
| 10/23/2022 | 8.417 | 8.5136 | 8.1535 | 8.2325 |
| 10/24/2022 | 8.2852 | 8.54 | 8.2676 | 8.3643 |
| 10/25/2022 | 8.4346 | 8.5488 | 8.3203 | 8.3819 |
| 10/26/2022 | 8.3907 | 8.4522 | 8.1271 | 8.1447 |
| 10/27/2022 | 8.1358 | 8.1974 | 7.802 | 7.802 |
| 10/30/2022 | 7.8811 | 8.1183 | 7.6087 | 8.0919 |
| 10/31/2022 | 8.171 | 8.417 | 8.1095 | 8.1271 |
| 11/01/2022 | 8.1358 | 8.1885 | 7.8107 | 7.8371 |
| 11/02/2022 | 7.8107 | 7.8986 | 7.6351 | 7.6965 |
| 11/03/2022 | 7.802 | 8.2237 | 7.6438 | 8.1447 |
| 11/06/2022 | 8.2764 | 8.4346 | 8.1974 | 8.2676 |
| 11/07/2022 | 8.2764 | 8.5224 | 8.1535 | 8.2413 |
| 11/08/2022 | 8.2676 | 8.4522 | 8.1183 | 8.1447 |
| 11/09/2022 | 8.1974 | 8.6279 | 8.1798 | 8.584 |
| 11/10/2022 | 8.9178 | 8.9705 | 8.3819 | 8.4961 |
| 11/13/2022 | 8.4961 | 8.6718 | 8.3994 | 8.6191 |
| 11/14/2022 | 8.6981 | 9.4802 | 8.4609 | 9.4802 |
| 11/15/2022 | 9.4889 | 10.2708 | 9.278 | 9.6383 |
| 11/16/2022 | 9.6647 | 9.7437 | 9.0057 | 9.032 |
| 11/17/2022 | 9.0759 | 9.7085 | 9.0759 | 9.6207 |
| 11/20/2022 | 9.6734 | 10.0248 | 9.5329 | 10.0248 |
| 11/21/2022 | 10.0952 | 10.2621 | 9.8316 | 10.1303 |
| 11/22/2022 | 10.1391 | 10.6663 | 10.0424 | 10.5608 |
| 11/23/2022 | 10.5872 | 10.7277 | 10.2358 | 10.306 |
| 11/24/2022 | 10.2094 | 10.2796 | 10.0161 | 10.06 |
| 11/27/2022 | 10.1479 | 10.6135 | 10.0863 | 10.4553 |
| 11/28/2022 | 10.4993 | 10.6838 | 10.1918 | 10.429 |
| 11/29/2022 | 10.4466 | 10.6663 | 10.3324 | 10.5872 |
| 11/30/2022 | 10.675 | 10.7277 | 10.2796 | 10.4026 |
| 12/01/2022 | 10.4026 | 10.4818 | 9.9107 | 9.9721 |
| 12/04/2022 | 10.0161 | 10.1039 | 9.6119 | 9.6295 |
| 12/05/2022 | 9.6295 | 9.8843 | 9.6119 | 9.691 |
| 12/06/2022 | 9.7085 | 9.893 | 9.2692 | 9.3835 |
| 12/07/2022 | 9.4098 | 9.6383 | 9.1726 | 9.6383 |
| 12/08/2022 | 9.6207 | 10.0161 | 9.568 | 9.9721 |
| 12/11/2022 | 9.9809 | 10.4818 | 9.7701 | 10.2006 |
| 12/12/2022 | 10.2181 | 10.3939 | 10.0512 | 10.1479 |
| 12/13/2022 | 10.1654 | 10.5608 | 9.6647 | 9.7701 |
| 12/14/2022 | 10.1567 | 10.4553 | 10.0688 | 10.4026 |
| 12/15/2022 | 10.4993 | 10.7102 | 10.2796 | 10.3235 |
| 12/18/2022 | 10.4993 | 11.334 | 10.4993 | 11.3076 |
| 12/19/2022 | 11.2285 | 11.2285 | 10.5784 | 10.7629 |
| 12/20/2022 | 10.8419 | 11.1583 | 10.5345 | 10.5432 |
| 12/21/2022 | 10.6399 | 10.8156 | 10.4466 | 10.6047 |
| 12/22/2022 | 10.6047 | 10.798 | 10.4993 | 10.6399 |
| 12/25/2022 | 10.7717 | 10.9386 | 10.5959 | 10.6311 |
| 12/26/2022 | 10.6311 | 10.6663 | 10.3499 | 10.3763 |
| 12/27/2022 | 10.3675 | 10.429 | 10.0161 | 10.183 |
| 12/28/2022 | 10.1918 | 10.6135 | 10.1918 | 10.5432 |
| 12/29/2022 | 10.6311 | 10.7102 | 10.3675 | 10.3763 |