KLNMA: TÜRKİYE KALKINMA VE YATIRIM BANKASI A.Ş. Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.3128

CLOSE 0.3119

Low

LOW 0.2503

High

HIGH 0.4127

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.2584	0.2619	0.2584	0.259
06/20/2017	0.2602	0.2602	0.2578	0.259
06/21/2017	0.2602	0.2607	0.259	0.2607
06/22/2017	0.2607	0.2619	0.2607	0.2619
06/27/2017	0.2625	0.2677	0.2625	0.2677
06/28/2017	0.2677	0.2689	0.2672	0.2672
06/29/2017	0.2677	0.2736	0.2677	0.2729
07/02/2017	0.2729	0.3271	0.2677	0.2753
07/03/2017	0.2707	0.2776	0.2503	0.2712
07/04/2017	0.2729	0.2736	0.2567	0.2707
07/05/2017	0.2707	0.3247	0.2707	0.3149
07/06/2017	0.3009	0.3067	0.2858	0.2997
07/09/2017	0.2811	0.3591	0.2811	0.3591
07/10/2017	0.4068	0.4068	0.3288	0.3515
07/11/2017	0.3317	0.3422	0.3009	0.3125
07/12/2017	0.3172	0.3265	0.3038	0.3178
07/13/2017	0.3201	0.3224	0.3085	0.312
07/16/2017	0.3137	0.3137	0.3085	0.3096
07/17/2017	0.3096	0.3108	0.3038	0.3055
07/18/2017	0.3067	0.3085	0.3026	0.3026
07/19/2017	0.3055	0.3055	0.2974	0.2991
07/20/2017	0.2997	0.3143	0.2881	0.302
07/23/2017	0.3003	0.309	0.3003	0.3038
07/24/2017	0.3044	0.3102	0.302	0.3038
07/25/2017	0.3038	0.3108	0.2997	0.3003
07/26/2017	0.3026	0.3032	0.2922	0.2928
07/27/2017	0.2916	0.3003	0.2904	0.2939
07/30/2017	0.2939	0.2963	0.291	0.291
07/31/2017	0.2916	0.305	0.284	0.2881
08/01/2017	0.2893	0.291	0.2729	0.2863
08/02/2017	0.2887	0.2997	0.2764	0.2875
08/03/2017	0.2887	0.2985	0.2858	0.2869
08/06/2017	0.2933	0.2933	0.2863	0.2881
08/07/2017	0.2887	0.2928	0.2875	0.2904
08/08/2017	0.291	0.291	0.2869	0.2869
08/09/2017	0.2869	0.298	0.2823	0.2828
08/10/2017	0.2828	0.2846	0.2793	0.2828
08/13/2017	0.284	0.2869	0.2834	0.2846
08/14/2017	0.2858	0.2869	0.2782	0.2799
08/15/2017	0.2799	0.3003	0.2695	0.2707
08/16/2017	0.2724	0.2887	0.2695	0.2707
08/17/2017	0.2718	0.2742	0.2683	0.2707
08/20/2017	0.2718	0.2718	0.2596	0.2689
08/21/2017	0.2689	0.2701	0.2672	0.2695
08/22/2017	0.2707	0.2712	0.2672	0.2695
08/23/2017	0.2707	0.2707	0.2683	0.2683
08/24/2017	0.2701	0.2875	0.2672	0.2701
08/27/2017	0.2707	0.2736	0.2683	0.2701
08/28/2017	0.2695	0.2729	0.2683	0.2689
08/30/2017	0.2695	0.2776	0.2689	0.277
09/04/2017	0.2747	0.2805	0.2689	0.2689
09/05/2017	0.2701	0.2718	0.2695	0.2701
09/06/2017	0.2701	0.2718	0.2689	0.2707
09/07/2017	0.2736	0.2811	0.2707	0.2747
09/10/2017	0.2753	0.2881	0.2712	0.2747
09/11/2017	0.2753	0.277	0.2724	0.2759
09/12/2017	0.2747	0.2788	0.2736	0.2736
09/13/2017	0.277	0.2817	0.2742	0.2742
09/14/2017	0.2764	0.2799	0.2729	0.2736
09/17/2017	0.2736	0.2997	0.2718	0.2724
09/18/2017	0.2729	0.2729	0.2666	0.2707
09/19/2017	0.2712	0.2782	0.2672	0.2707
09/20/2017	0.2718	0.2793	0.2695	0.2747
09/21/2017	0.2759	0.2764	0.2707	0.2724
09/24/2017	0.2724	0.2759	0.2642	0.2701
09/25/2017	0.2729	0.284	0.2729	0.2747
09/26/2017	0.2764	0.3271	0.2764	0.319
09/27/2017	0.3224	0.3585	0.3096	0.3498
09/28/2017	0.355	0.3806	0.3399	0.38
10/01/2017	0.3795	0.3795	0.3556	0.3666
10/02/2017	0.3666	0.3725	0.3527	0.3527
10/03/2017	0.3544	0.3649	0.3486	0.362
10/04/2017	0.362	0.3957	0.3527	0.3649
10/05/2017	0.3632	0.3783	0.3562	0.3603
10/08/2017	0.3492	0.3556	0.3312	0.3463
10/09/2017	0.3445	0.3783	0.3445	0.3562
10/10/2017	0.3609	0.3673	0.355	0.3562
10/11/2017	0.3614	0.3655	0.3544	0.3591
10/12/2017	0.3626	0.3695	0.3585	0.3649
10/15/2017	0.369	0.3749	0.3614	0.3614
10/16/2017	0.3638	0.3911	0.362	0.3714
10/17/2017	0.3749	0.3865	0.3609	0.3609
10/18/2017	0.3673	0.3992	0.3643	0.3771
10/19/2017	0.3812	0.387	0.3725	0.3725
10/22/2017	0.3736	0.3934	0.3684	0.3806
10/23/2017	0.383	0.3952	0.3789	0.3865
10/24/2017	0.3905	0.3975	0.3876	0.3929
10/25/2017	0.3934	0.4016	0.3818	0.3818
10/26/2017	0.383	0.3899	0.3701	0.3749
10/29/2017	0.3853	0.3981	0.3771	0.3946
10/30/2017	0.4016	0.4127	0.3771	0.3818
10/31/2017	0.387	0.387	0.3754	0.3806
11/01/2017	0.3812	0.3859	0.3701	0.3719
11/02/2017	0.3783	0.3783	0.3603	0.3643
11/05/2017	0.3666	0.3714	0.355	0.3579
11/06/2017	0.3585	0.3643	0.3422	0.3457
11/07/2017	0.3474	0.3521	0.3364	0.3457
11/08/2017	0.3451	0.3562	0.3404	0.3498
11/09/2017	0.3504	0.355	0.3317	0.3317
11/12/2017	0.3352	0.3417	0.3166	0.3201
11/13/2017	0.3212	0.3259	0.3038	0.3259
11/14/2017	0.3259	0.3347	0.3085	0.3108
11/15/2017	0.3108	0.3195	0.3026	0.3026
11/16/2017	0.2969	0.3259	0.2852	0.2969
11/19/2017	0.2969	0.3259	0.2858	0.2904
11/20/2017	0.2904	0.305	0.2893	0.295
11/21/2017	0.2957	0.3114	0.2916	0.2939
11/22/2017	0.2969	0.3317	0.2939	0.3061
11/23/2017	0.3061	0.3673	0.3061	0.3673
11/26/2017	0.3835	0.4045	0.3382	0.3399
11/27/2017	0.3399	0.3666	0.309	0.3125
11/28/2017	0.3155	0.3347	0.298	0.3085
11/29/2017	0.3143	0.3184	0.3067	0.3085
11/30/2017	0.3085	0.3108	0.2997	0.3044
12/03/2017	0.3044	0.3155	0.3026	0.309
12/04/2017	0.3114	0.3247	0.3085	0.3125
12/05/2017	0.3149	0.316	0.305	0.3055
12/06/2017	0.305	0.3184	0.3026	0.3137
12/07/2017	0.3195	0.3411	0.316	0.3201
12/10/2017	0.323	0.3335	0.3178	0.3218
12/11/2017	0.3224	0.3271	0.3149	0.3236
12/12/2017	0.3282	0.3376	0.3143	0.3149
12/13/2017	0.3178	0.3212	0.3131	0.3184
12/14/2017	0.319	0.3329	0.3143	0.3178
12/17/2017	0.3184	0.3242	0.3172	0.319
12/18/2017	0.319	0.3312	0.3166	0.323
12/19/2017	0.3271	0.3288	0.3207	0.3242
12/20/2017	0.3277	0.3277	0.3184	0.319
12/21/2017	0.3201	0.323	0.3172	0.3201
12/24/2017	0.3224	0.3224	0.3195	0.3195
12/25/2017	0.3201	0.3236	0.319	0.3201
12/26/2017	0.3218	0.3288	0.3184	0.3265
12/27/2017	0.3271	0.3294	0.3212	0.3242
12/28/2017	0.3242	0.3253	0.3184	0.3224

Menu

Create your free account now!

KLNMA: TÜRKİYE KALKINMA VE YATIRIM BANKASI A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

KLNMA: TÜRKİYE KALKINMA VE YATIRIM BANKASI A.Ş. Historical Data

2017 Historical Chart

Average

Low

High