KLNMA
TÜRKİYE KALKINMA VE YATIRIM BANKASI A.Ş. (KLNMA)
7.400
₺
-0.100 (%-1.33)
KLNMA: TÜRKİYE KALKINMA VE YATIRIM BANKASI A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for TÜRKİYE KALKINMA VE YATIRIM BANKASI A.Ş..
Historical Chart
Loading chart...
Average
OPEN 9.5319
CLOSE 9.4907
Low
LOW 6.22
High
HIGH 15.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 8.2264 | 8.2264 | 8.1097 | 8.1097 |
| 01/02/2025 | 8.1097 | 8.1681 | 8.1097 | 8.1622 |
| 01/05/2025 | 8.2264 | 8.2264 | 8.1681 | 8.1681 |
| 01/06/2025 | 8.1681 | 8.1681 | 8.1622 | 8.1622 |
| 01/07/2025 | 8.1681 | 8.1681 | 8.1622 | 8.1622 |
| 01/08/2025 | 8.1564 | 8.1564 | 8.1564 | 8.1564 |
| 01/09/2025 | 8.1506 | 8.1506 | 8.0572 | 8.1097 |
| 01/12/2025 | 8.1039 | 8.1039 | 7.9172 | 7.9172 |
| 01/13/2025 | 7.9172 | 7.9172 | 7.818 | 7.818 |
| 01/14/2025 | 7.7888 | 7.7888 | 7.713 | 7.7888 |
| 01/15/2025 | 7.818 | 7.8763 | 7.818 | 7.8413 |
| 01/16/2025 | 7.888 | 8.0455 | 7.888 | 8.0455 |
| 01/19/2025 | 8.0864 | 8.0864 | 7.9347 | 7.9347 |
| 01/20/2025 | 7.818 | 7.923 | 7.818 | 7.923 |
| 01/21/2025 | 7.923 | 7.923 | 7.7947 | 7.8997 |
| 01/22/2025 | 7.8938 | 7.8938 | 7.8763 | 7.8763 |
| 01/23/2025 | 8.0222 | 8.0222 | 7.9463 | 7.993 |
| 01/26/2025 | 7.888 | 7.888 | 7.818 | 7.818 |
| 01/27/2025 | 7.748 | 7.8588 | 7.748 | 7.8588 |
| 01/28/2025 | 8.0164 | 8.0164 | 7.9055 | 7.9055 |
| 01/29/2025 | 7.9347 | 7.958 | 7.9347 | 7.9522 |
| 01/30/2025 | 7.9522 | 7.9522 | 7.7947 | 7.818 |
| 02/02/2025 | 7.8763 | 7.8763 | 7.7071 | 7.748 |
| 02/03/2025 | 7.7013 | 7.7246 | 7.7013 | 7.7246 |
| 02/04/2025 | 7.7246 | 7.7246 | 7.5846 | 7.5846 |
| 02/05/2025 | 7.7013 | 7.7597 | 7.678 | 7.7597 |
| 02/06/2025 | 7.9347 | 8.1622 | 7.9347 | 8.1097 |
| 02/09/2025 | 8.1914 | 8.6873 | 8.1914 | 8.6815 |
| 02/10/2025 | 8.5765 | 8.5765 | 8.4831 | 8.4831 |
| 02/11/2025 | 8.4014 | 8.4014 | 8.1797 | 8.1797 |
| 02/12/2025 | 8.1097 | 8.1681 | 8.1097 | 8.1389 |
| 02/13/2025 | 8.1389 | 8.1681 | 8.0514 | 8.0514 |
| 02/16/2025 | 8.1681 | 8.1681 | 8.0339 | 8.0339 |
| 02/17/2025 | 8.0922 | 8.0922 | 7.8763 | 7.8763 |
| 02/18/2025 | 7.8763 | 7.8763 | 7.7597 | 7.7597 |
| 02/19/2025 | 7.7597 | 7.7597 | 7.5846 | 7.7013 |
| 02/20/2025 | 7.853 | 7.9055 | 7.853 | 7.853 |
| 02/23/2025 | 7.34 | 8 | 7.34 | 8 |
| 02/24/2025 | 8 | 8 | 7.8 | 7.8 |
| 02/25/2025 | 7.72 | 7.73 | 7.59 | 7.59 |
| 02/26/2025 | 7.57 | 7.57 | 7.5 | 7.55 |
| 02/27/2025 | 7.6 | 7.62 | 7.56 | 7.6 |
| 03/02/2025 | 7.57 | 8 | 7.57 | 7.76 |
| 03/03/2025 | 7.74 | 7.74 | 7.5 | 7.5 |
| 03/04/2025 | 7.5 | 7.58 | 7.5 | 7.58 |
| 03/05/2025 | 7.98 | 7.98 | 7.64 | 7.73 |
| 03/06/2025 | 7.73 | 7.76 | 7.73 | 7.76 |
| 03/09/2025 | 7.76 | 7.76 | 7.59 | 7.65 |
| 03/10/2025 | 7.74 | 7.74 | 7.65 | 7.65 |
| 03/11/2025 | 7.59 | 7.61 | 7.59 | 7.59 |
| 03/12/2025 | 7.58 | 7.63 | 7.58 | 7.63 |
| 03/13/2025 | 7.52 | 7.59 | 7.52 | 7.59 |
| 03/16/2025 | 7.64 | 7.7 | 7.64 | 7.7 |
| 03/17/2025 | 7.65 | 7.65 | 7.57 | 7.64 |
| 03/18/2025 | 7.4 | 7.4 | 7.1 | 7.16 |
| 03/19/2025 | 6.99 | 7.69 | 6.99 | 7.34 |
| 03/20/2025 | 7.09 | 7.09 | 6.85 | 6.9 |
| 03/23/2025 | 7 | 7.05 | 7 | 7.01 |
| 03/24/2025 | 7.28 | 7.37 | 7.28 | 7.32 |
| 03/25/2025 | 7.28 | 7.28 | 7.14 | 7.25 |
| 03/26/2025 | 7.3 | 7.3 | 7.24 | 7.28 |
| 03/27/2025 | 7.35 | 7.35 | 7.35 | 7.35 |
| 04/01/2025 | 7.35 | 7.35 | 7.29 | 7.29 |
| 04/02/2025 | 7.24 | 7.24 | 7.22 | 7.22 |
| 04/03/2025 | 7.2 | 7.21 | 7.01 | 7.21 |
| 04/06/2025 | 7.17 | 7.18 | 7.1 | 7.18 |
| 04/07/2025 | 7.23 | 7.29 | 7.23 | 7.25 |
| 04/08/2025 | 7.11 | 7.18 | 7.11 | 7.18 |
| 04/09/2025 | 7.35 | 7.35 | 7.28 | 7.28 |
| 04/10/2025 | 7.24 | 7.24 | 7.22 | 7.24 |
| 04/13/2025 | 7.31 | 7.35 | 7.29 | 7.33 |
| 04/14/2025 | 7.31 | 7.31 | 7.3 | 7.3 |
| 04/15/2025 | 7.29 | 7.29 | 7.17 | 7.17 |
| 04/16/2025 | 7.13 | 7.3 | 7.13 | 7.3 |
| 04/17/2025 | 7.3 | 7.3 | 7.29 | 7.29 |
| 04/20/2025 | 7.29 | 7.29 | 7.07 | 7.28 |
| 04/21/2025 | 7.28 | 7.28 | 7.15 | 7.15 |
| 04/23/2025 | 7.14 | 7.14 | 7.14 | 7.14 |
| 04/24/2025 | 7.2 | 7.21 | 7.2 | 7.2 |
| 04/27/2025 | 7.3 | 7.3 | 7.09 | 7.14 |
| 04/28/2025 | 7.09 | 7.09 | 7.05 | 7.05 |
| 04/29/2025 | 7.15 | 7.15 | 7.08 | 7.08 |
| 05/01/2025 | 7.07 | 7.1 | 7.07 | 7.1 |
| 05/04/2025 | 7.08 | 7.08 | 7 | 7.02 |
| 05/05/2025 | 7.07 | 7.07 | 7.05 | 7.05 |
| 05/06/2025 | 6.9 | 6.99 | 6.89 | 6.89 |
| 05/07/2025 | 6.88 | 6.88 | 6.87 | 6.87 |
| 05/08/2025 | 6.87 | 6.91 | 6.87 | 6.91 |
| 05/11/2025 | 6.99 | 6.99 | 6.93 | 6.95 |
| 05/12/2025 | 6.92 | 6.93 | 6.92 | 6.93 |
| 05/13/2025 | 7 | 7.14 | 7 | 7.1 |
| 05/14/2025 | 7.15 | 7.15 | 7.09 | 7.1 |
| 05/15/2025 | 7.1 | 7.14 | 7.1 | 7.14 |
| 05/19/2025 | 7.2 | 7.2 | 7 | 7 |
| 05/20/2025 | 7 | 7 | 6.95 | 6.95 |
| 05/21/2025 | 6.95 | 6.95 | 6.8 | 6.84 |
| 05/22/2025 | 6.94 | 6.94 | 6.9 | 6.9 |
| 05/25/2025 | 6.88 | 6.88 | 6.85 | 6.85 |
| 05/26/2025 | 6.71 | 6.8 | 6.71 | 6.79 |
| 05/27/2025 | 6.79 | 6.79 | 6.7 | 6.7 |
| 05/28/2025 | 6.71 | 6.71 | 6.68 | 6.71 |
| 05/29/2025 | 6.71 | 6.71 | 6.61 | 6.61 |
| 06/01/2025 | 6.61 | 6.61 | 6.5 | 6.5 |
| 06/02/2025 | 6.54 | 6.54 | 6.48 | 6.5 |
| 06/03/2025 | 6.54 | 6.75 | 6.54 | 6.74 |
| 06/04/2025 | 6.73 | 6.73 | 6.68 | 6.68 |
| 06/09/2025 | 6.68 | 6.68 | 6.5 | 6.68 |
| 06/10/2025 | 6.68 | 6.68 | 6.63 | 6.63 |
| 06/11/2025 | 6.62 | 6.62 | 6.5 | 6.5 |
| 06/12/2025 | 6.4 | 6.4 | 6.35 | 6.35 |
| 06/15/2025 | 6.35 | 6.41 | 6.35 | 6.41 |
| 06/16/2025 | 6.4 | 6.5 | 6.4 | 6.5 |
| 06/17/2025 | 6.51 | 6.51 | 6.22 | 6.31 |
| 06/18/2025 | 6.39 | 6.39 | 6.32 | 6.35 |
| 06/19/2025 | 6.39 | 6.39 | 6.38 | 6.38 |
| 06/22/2025 | 6.38 | 6.38 | 6.3 | 6.3 |
| 06/23/2025 | 6.43 | 6.43 | 6.43 | 6.43 |
| 06/24/2025 | 6.5 | 6.5 | 6.38 | 6.38 |
| 06/25/2025 | 6.38 | 6.38 | 6.3 | 6.3 |
| 06/26/2025 | 6.35 | 6.35 | 6.3 | 6.3 |
| 06/29/2025 | 6.34 | 6.51 | 6.34 | 6.51 |
| 06/30/2025 | 6.45 | 6.5 | 6.4 | 6.49 |
| 07/01/2025 | 6.48 | 6.66 | 6.48 | 6.65 |
| 07/02/2025 | 6.65 | 6.65 | 6.63 | 6.63 |
| 07/03/2025 | 6.6 | 6.6 | 6.5 | 6.52 |
| 07/06/2025 | 6.5 | 6.51 | 6.47 | 6.47 |
| 07/07/2025 | 6.42 | 6.55 | 6.42 | 6.55 |
| 07/08/2025 | 6.55 | 6.67 | 6.55 | 6.67 |
| 07/09/2025 | 6.67 | 6.7 | 6.67 | 6.7 |
| 07/10/2025 | 6.7 | 6.83 | 6.7 | 6.83 |
| 07/13/2025 | 7 | 7.51 | 7 | 7.51 |
| 07/15/2025 | 8.26 | 8.26 | 8.26 | 8.26 |
| 07/16/2025 | 9 | 9 | 8.64 | 8.7 |
| 07/17/2025 | 8.7 | 8.7 | 8.7 | 8.7 |
| 07/20/2025 | 8.72 | 9.57 | 8.72 | 9.57 |
| 07/21/2025 | 10 | 10.52 | 10 | 10.45 |
| 07/22/2025 | 10 | 10 | 9.41 | 9.41 |
| 07/23/2025 | 9.41 | 9.5 | 9.41 | 9.5 |
| 07/24/2025 | 10 | 10.44 | 10 | 10.43 |
| 07/27/2025 | 10.19 | 10.19 | 9.9 | 10.04 |
| 07/28/2025 | 10.3 | 10.74 | 10.3 | 10.74 |
| 07/29/2025 | 11 | 11.81 | 11 | 11.81 |
| 07/30/2025 | 12.05 | 12.05 | 11.1 | 11.1 |
| 07/31/2025 | 11.1 | 12.2 | 11.1 | 12.2 |
| 08/03/2025 | 13.2 | 13.2 | 13.19 | 13.19 |
| 08/04/2025 | 13.19 | 13.19 | 13.19 | 13.19 |
| 08/05/2025 | 13.45 | 13.45 | 13.4 | 13.4 |
| 08/06/2025 | 13.2 | 13.2 | 12.63 | 12.63 |
| 08/07/2025 | 12.63 | 12.63 | 11.37 | 11.37 |
| 08/10/2025 | 11 | 11 | 10.99 | 10.99 |
| 08/11/2025 | 11.14 | 12.08 | 11.14 | 12.08 |
| 08/12/2025 | 12.98 | 13.28 | 12.98 | 13.28 |
| 08/13/2025 | 14.2 | 14.2 | 11.96 | 11.96 |
| 08/14/2025 | 11.96 | 12.68 | 11.96 | 12.68 |
| 08/17/2025 | 12.97 | 13 | 12.91 | 12.91 |
| 08/18/2025 | 12 | 12.4 | 12 | 12.4 |
| 08/19/2025 | 12.09 | 12.51 | 12.09 | 12.51 |
| 08/20/2025 | 12.51 | 12.51 | 12.51 | 12.51 |
| 08/21/2025 | 12.99 | 12.99 | 11.76 | 12.8 |
| 08/24/2025 | 13 | 13 | 12.5 | 12.5 |
| 08/25/2025 | 12.5 | 12.5 | 12 | 12.39 |
| 08/26/2025 | 12.41 | 12.41 | 12.2 | 12.35 |
| 08/27/2025 | 12.33 | 12.33 | 11.32 | 11.4 |
| 08/28/2025 | 11.6 | 11.6 | 11.11 | 11.11 |
| 08/31/2025 | 10.99 | 11.2 | 10.99 | 11.2 |
| 09/01/2025 | 11.5 | 11.83 | 11.5 | 11.83 |
| 09/02/2025 | 11.28 | 11.3 | 11.28 | 11.3 |
| 09/03/2025 | 11.79 | 12.43 | 11.79 | 12.43 |
| 09/04/2025 | 12.4 | 12.4 | 12 | 12 |
| 09/07/2025 | 11.79 | 11.79 | 11.5 | 11.5 |
| 09/08/2025 | 11.53 | 11.9 | 11.53 | 11.81 |
| 09/09/2025 | 11.6 | 11.6 | 11.33 | 11.33 |
| 09/10/2025 | 11.4 | 11.5 | 11.4 | 11.5 |
| 09/11/2025 | 11.49 | 11.49 | 11.01 | 11.02 |
| 09/14/2025 | 11.03 | 12.12 | 11.03 | 12.12 |
| 09/15/2025 | 12.11 | 12.11 | 11.92 | 11.92 |
| 09/16/2025 | 12.06 | 12.06 | 12.06 | 12.06 |
| 09/17/2025 | 12.5 | 12.5 | 12.49 | 12.5 |
| 09/18/2025 | 12.5 | 12.5 | 12.28 | 12.3 |
| 09/21/2025 | 12.5 | 12.53 | 12.5 | 12.53 |
| 09/22/2025 | 12.03 | 12.09 | 11.85 | 11.85 |
| 09/23/2025 | 11.95 | 11.95 | 11.95 | 11.95 |
| 09/24/2025 | 12.2 | 12.2 | 12 | 12 |
| 09/25/2025 | 12 | 12.03 | 12 | 12.03 |
| 09/28/2025 | 12.03 | 12.03 | 11.97 | 11.97 |
| 09/29/2025 | 11.9 | 11.9 | 11.9 | 11.9 |
| 09/30/2025 | 12.15 | 12.2 | 12.15 | 12.2 |
| 10/01/2025 | 12.2 | 12.2 | 12.05 | 12.05 |
| 10/02/2025 | 12.05 | 12.1 | 12.05 | 12.1 |
| 10/05/2025 | 12 | 12.1 | 12 | 12.03 |
| 10/06/2025 | 12.03 | 12.07 | 12.03 | 12.07 |
| 10/07/2025 | 13.27 | 13.27 | 13.27 | 13.27 |
| 10/08/2025 | 14.58 | 14.59 | 14.58 | 14.59 |
| 10/09/2025 | 15.75 | 15.75 | 15.75 | 15.75 |
| 10/12/2025 | 15.75 | 15.75 | 15.06 | 15.06 |
| 10/13/2025 | 15.06 | 15.06 | 14.24 | 14.24 |
| 10/14/2025 | 14.24 | 14.24 | 14.2 | 14.2 |
| 10/15/2025 | 14.6 | 14.6 | 13.75 | 13.75 |
| 10/16/2025 | 13.65 | 13.65 | 12.97 | 12.97 |
| 10/19/2025 | 13.05 | 13.1 | 13.05 | 13.1 |
| 10/20/2025 | 13.1 | 13.1 | 12.6 | 12.9 |
| 10/21/2025 | 13.46 | 13.47 | 13.46 | 13.47 |
| 10/22/2025 | 13.5 | 13.5 | 13.5 | 13.5 |
| 10/23/2025 | 13.62 | 14.19 | 13.62 | 14.18 |
| 10/26/2025 | 14.25 | 14.3 | 14.25 | 14.3 |
| 10/27/2025 | 14.5 | 14.5 | 14.49 | 14.49 |
| 10/29/2025 | 14.45 | 14.45 | 13.63 | 13.7 |
| 10/30/2025 | 13.7 | 13.72 | 13.61 | 13.61 |
| 11/02/2025 | 14 | 14 | 13.79 | 13.79 |
| 11/03/2025 | 13.64 | 13.64 | 13.03 | 13.17 |
| 11/04/2025 | 13.2 | 13.2 | 12.72 | 13.1 |
| 11/05/2025 | 13.1 | 13.1 | 12.61 | 12.86 |
| 11/06/2025 | 12.86 | 12.86 | 12.19 | 12.19 |
| 11/09/2025 | 12.19 | 12.19 | 12 | 12 |
| 11/10/2025 | 12.07 | 12.07 | 11.94 | 12 |
| 11/11/2025 | 12.12 | 12.31 | 12.12 | 12.12 |
| 11/12/2025 | 12.49 | 12.49 | 11.8 | 11.8 |
| 11/13/2025 | 11.8 | 11.8 | 11.79 | 11.79 |
| 11/16/2025 | 12 | 12 | 11.9 | 11.9 |
| 11/17/2025 | 11.56 | 12.1 | 11.01 | 12.1 |
| 11/18/2025 | 11.98 | 11.98 | 11.56 | 11.56 |
| 11/19/2025 | 11.91 | 12.25 | 11.91 | 12.25 |
| 11/20/2025 | 12.39 | 12.39 | 11.95 | 12.12 |
| 11/23/2025 | 12.12 | 12.12 | 11.83 | 11.83 |
| 11/24/2025 | 12 | 12 | 11.8 | 11.8 |
| 11/25/2025 | 11.8 | 11.8 | 11.61 | 11.61 |
| 11/26/2025 | 11.65 | 11.65 | 11.55 | 11.55 |
| 11/27/2025 | 11.55 | 11.55 | 11.33 | 11.5 |
| 11/30/2025 | 11.2 | 12.62 | 11.2 | 11.63 |
| 12/01/2025 | 11.64 | 11.71 | 11.64 | 11.71 |
| 12/02/2025 | 11.81 | 11.81 | 11.77 | 11.77 |
| 12/03/2025 | 11.51 | 11.51 | 11.42 | 11.46 |
| 12/04/2025 | 11.59 | 11.59 | 11.24 | 11.52 |
| 12/07/2025 | 11.5 | 11.5 | 11.41 | 11.41 |
| 12/08/2025 | 11.5 | 11.5 | 11.39 | 11.39 |
| 12/09/2025 | 11 | 11.3 | 11 | 11.29 |
| 12/10/2025 | 11.15 | 11.15 | 11.02 | 11.02 |
| 12/11/2025 | 11 | 11 | 10.9 | 11 |
| 12/14/2025 | 10.99 | 10.99 | 10.8 | 10.8 |
| 12/15/2025 | 10.91 | 10.91 | 10.7 | 10.7 |
| 12/16/2025 | 10.7 | 10.7 | 10.4 | 10.4 |
| 12/17/2025 | 10.45 | 10.5 | 10.44 | 10.44 |
| 12/18/2025 | 10.45 | 10.45 | 10.45 | 10.45 |
| 12/21/2025 | 10.52 | 10.52 | 10.3 | 10.3 |
| 12/22/2025 | 10.5 | 10.5 | 10.44 | 10.44 |
| 12/23/2025 | 10.3 | 10.3 | 10.03 | 10.03 |
| 12/24/2025 | 10.04 | 10.04 | 9.9 | 9.9 |
| 12/25/2025 | 9.9 | 9.9 | 9.7 | 9.7 |
| 12/28/2025 | 9.7 | 9.7 | 9.45 | 9.45 |
| 12/29/2025 | 9.45 | 9.77 | 9.45 | 9.77 |
| 12/30/2025 | 9.77 | 9.98 | 9.77 | 9.9 |