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

2018 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 0.6826

CLOSE 0.6801

Low

LOW 0.1839

High

HIGH 3.5328

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.3224	0.3259	0.3212	0.3224
01/02/2018	0.323	0.323	0.3143	0.3172
01/03/2018	0.3172	0.3201	0.312	0.3155
01/04/2018	0.3143	0.319	0.312	0.3166
01/07/2018	0.3172	0.3201	0.3149	0.3155
01/08/2018	0.3178	0.3178	0.3114	0.312
01/09/2018	0.3114	0.3114	0.302	0.3032
01/10/2018	0.3044	0.3079	0.2991	0.3032
01/11/2018	0.3067	0.3155	0.3026	0.3073
01/14/2018	0.3096	0.3143	0.2997	0.3003
01/15/2018	0.298	0.3341	0.2904	0.3061
01/16/2018	0.3079	0.3259	0.302	0.3073
01/17/2018	0.3102	0.312	0.305	0.3079
01/18/2018	0.3079	0.3102	0.3015	0.302
01/21/2018	0.3026	0.3096	0.302	0.3055
01/22/2018	0.3067	0.309	0.3055	0.3067
01/23/2018	0.3079	0.3195	0.3067	0.3114
01/24/2018	0.3125	0.3137	0.3032	0.3055
01/25/2018	0.3061	0.3114	0.3061	0.3085
01/28/2018	0.3096	0.319	0.3073	0.3108
01/29/2018	0.3114	0.3137	0.3073	0.3073
01/30/2018	0.309	0.312	0.3073	0.309
01/31/2018	0.3096	0.3137	0.3055	0.3073
02/01/2018	0.3085	0.312	0.3067	0.3079
02/04/2018	0.3079	0.312	0.3067	0.3096
02/05/2018	0.3038	0.3108	0.3026	0.3079
02/06/2018	0.3096	0.3352	0.3096	0.3108
02/07/2018	0.3131	0.3212	0.309	0.3096
02/08/2018	0.309	0.3131	0.305	0.3085
02/11/2018	0.3143	0.3218	0.3096	0.3149
02/12/2018	0.3172	0.3184	0.3073	0.3096
02/13/2018	0.3114	0.3125	0.3044	0.3061
02/14/2018	0.3079	0.312	0.3079	0.3108
02/15/2018	0.3108	0.316	0.3085	0.309
02/18/2018	0.3096	0.3114	0.3067	0.3079
02/19/2018	0.3085	0.3434	0.3061	0.3294
02/20/2018	0.3335	0.3404	0.3282	0.3317
02/21/2018	0.3317	0.3643	0.3294	0.3323
02/22/2018	0.3341	0.3352	0.3288	0.3317
02/25/2018	0.3341	0.337	0.3312	0.3329
02/26/2018	0.3341	0.3352	0.3312	0.3341
02/27/2018	0.3335	0.3463	0.3317	0.3323
02/28/2018	0.3335	0.3382	0.3294	0.3294
03/01/2018	0.3323	0.3323	0.3207	0.3236
03/04/2018	0.3253	0.3282	0.3178	0.3212
03/05/2018	0.3218	0.3294	0.3172	0.3178
03/06/2018	0.3178	0.3178	0.3125	0.3149
03/07/2018	0.3137	0.3277	0.3137	0.3166
03/08/2018	0.3172	0.3376	0.3149	0.3201
03/11/2018	0.323	0.3242	0.3172	0.3178
03/12/2018	0.3178	0.3201	0.3143	0.3149
03/13/2018	0.3166	0.3178	0.3143	0.3143
03/14/2018	0.316	0.316	0.3125	0.3125
03/15/2018	0.3131	0.3172	0.3131	0.3155
03/18/2018	0.3143	0.316	0.305	0.3131
03/19/2018	0.3149	0.3149	0.312	0.3125
03/20/2018	0.3131	0.3155	0.3102	0.312
03/21/2018	0.3131	0.3184	0.3125	0.3143
03/22/2018	0.312	0.3166	0.3096	0.3131
03/25/2018	0.3166	0.3236	0.3166	0.3166
03/26/2018	0.319	0.3201	0.3149	0.3149
03/27/2018	0.3155	0.3155	0.3114	0.3143
03/28/2018	0.3143	0.3201	0.3125	0.3166
03/29/2018	0.3178	0.3184	0.3149	0.3172
04/01/2018	0.3172	0.3195	0.316	0.319
04/02/2018	0.319	0.319	0.316	0.3178
04/03/2018	0.319	0.319	0.3143	0.3166
04/04/2018	0.3166	0.348	0.3166	0.3178
04/05/2018	0.3178	0.3288	0.3143	0.3166
04/08/2018	0.3166	0.3184	0.3125	0.3166
04/09/2018	0.316	0.3224	0.305	0.309
04/10/2018	0.3026	0.3114	0.2881	0.3102
04/11/2018	0.2945	0.3114	0.2945	0.3044
04/12/2018	0.3055	0.3131	0.3055	0.309
04/15/2018	0.3067	0.3172	0.3061	0.3085
04/16/2018	0.3102	0.3166	0.3015	0.3032
04/17/2018	0.3032	0.3125	0.2974	0.3038
04/18/2018	0.305	0.3079	0.302	0.3038
04/19/2018	0.3038	0.3061	0.3003	0.3026
04/23/2018	0.3026	0.3038	0.298	0.298
04/24/2018	0.2997	0.3015	0.2928	0.2957
04/25/2018	0.295	0.2974	0.2852	0.2887
04/26/2018	0.291	0.291	0.2776	0.2823
04/29/2018	0.2852	0.2875	0.2724	0.2805
05/01/2018	0.2805	0.2805	0.2677	0.2724
05/02/2018	0.2689	0.2747	0.2689	0.2707
05/03/2018	0.2707	0.2881	0.2549	0.2625
05/06/2018	0.2625	0.2653	0.2602	0.2613
05/07/2018	0.2631	0.2631	0.2514	0.2549
05/08/2018	0.2514	0.259	0.2328	0.2508
05/09/2018	0.2474	0.2578	0.2474	0.2503
05/10/2018	0.2532	0.2532	0.2398	0.2415
05/13/2018	0.2421	0.2456	0.2415	0.2439
05/14/2018	0.2427	0.2456	0.2386	0.241
05/15/2018	0.241	0.2427	0.2392	0.241
05/16/2018	0.241	0.2462	0.2404	0.245
05/17/2018	0.245	0.245	0.234	0.2392
05/20/2018	0.2398	0.2404	0.2357	0.238
05/21/2018	0.238	0.2398	0.2351	0.2375
05/22/2018	0.2375	0.2375	0.2293	0.2305
05/23/2018	0.2328	0.2357	0.2165	0.22
05/24/2018	0.22	0.2415	0.2165	0.2223
05/27/2018	0.2229	0.227	0.2229	0.2241
05/28/2018	0.2241	0.2241	0.2217	0.2235
05/29/2018	0.2235	0.2258	0.2212	0.2229
05/30/2018	0.2229	0.2241	0.2159	0.2159
05/31/2018	0.2153	0.2165	0.2107	0.2107
06/03/2018	0.2118	0.2148	0.2083	0.2101
06/04/2018	0.2118	0.2148	0.2037	0.2067
06/05/2018	0.2067	0.2067	0.1984	0.2014
06/06/2018	0.2002	0.2095	0.1967	0.2037
06/07/2018	0.2031	0.2031	0.1984	0.2008
06/10/2018	0.202	0.202	0.1915	0.195
06/11/2018	0.1944	0.1956	0.1915	0.1932
06/12/2018	0.1932	0.1938	0.1897	0.1909
06/13/2018	0.1903	0.1926	0.1868	0.1915
06/17/2018	0.1944	0.1944	0.1874	0.1891
06/18/2018	0.188	0.1926	0.1839	0.1897
06/19/2018	0.1921	0.2037	0.1909	0.1932
06/20/2018	0.1938	0.1967	0.1921	0.195
06/21/2018	0.195	0.1956	0.1932	0.195
06/24/2018	0.2008	0.2054	0.1967	0.2008
06/25/2018	0.2008	0.2026	0.1979	0.2014
06/26/2018	0.2014	0.2095	0.1984	0.2078
06/27/2018	0.2072	0.2253	0.2048	0.2165
06/28/2018	0.2322	0.2596	0.2241	0.2596
07/01/2018	0.2788	0.3055	0.2631	0.277
07/02/2018	0.2776	0.2858	0.2637	0.2672
07/03/2018	0.2712	0.2712	0.245	0.2567
07/04/2018	0.2596	0.2817	0.2543	0.2637
07/05/2018	0.2642	0.2689	0.2561	0.2578
07/08/2018	0.259	0.2602	0.2543	0.2567
07/09/2018	0.2561	0.2584	0.2445	0.2456
07/10/2018	0.2456	0.2561	0.2212	0.2212
07/11/2018	0.2217	0.2653	0.2095	0.2653
07/12/2018	0.2724	0.3137	0.2677	0.2869
07/15/2018	0.2863	0.3102	0.2689	0.2817
07/16/2018	0.2817	0.2881	0.2567	0.2729
07/17/2018	0.2753	0.2753	0.259	0.2619
07/18/2018	0.2625	0.2712	0.2567	0.2578
07/19/2018	0.2584	0.2823	0.2549	0.2648
07/22/2018	0.2637	0.2736	0.2637	0.2672
07/23/2018	0.2672	0.2689	0.2572	0.2613
07/24/2018	0.2613	0.2793	0.259	0.2677
07/25/2018	0.2653	0.2707	0.2619	0.266
07/26/2018	0.266	0.2707	0.2637	0.2677
07/29/2018	0.2695	0.2695	0.2653	0.2666
07/30/2018	0.2701	0.3195	0.2666	0.291
07/31/2018	0.2916	0.2933	0.2747	0.2764
08/01/2018	0.2683	0.2753	0.2619	0.2653
08/02/2018	0.2677	0.3079	0.2677	0.2939
08/05/2018	0.2933	0.2933	0.2736	0.2852
08/06/2018	0.2852	0.3288	0.2852	0.3085
08/07/2018	0.3114	0.3347	0.3114	0.3259
08/08/2018	0.3247	0.3247	0.3131	0.3149
08/09/2018	0.3055	0.355	0.2898	0.3212
08/12/2018	0.3166	0.3428	0.2875	0.3212
08/13/2018	0.3288	0.3376	0.3149	0.3166
08/14/2018	0.3271	0.3271	0.3026	0.3061
08/15/2018	0.3143	0.3347	0.3055	0.3102
08/16/2018	0.3055	0.3137	0.2991	0.3038
08/19/2018	0.3026	0.3143	0.2997	0.3026
08/26/2018	0.3102	0.3102	0.2969	0.3003
08/27/2018	0.3003	0.3178	0.298	0.309
08/28/2018	0.309	0.3131	0.3032	0.3061
08/30/2018	0.3085	0.3143	0.3085	0.3131
09/02/2018	0.312	0.3184	0.3073	0.3149
09/03/2018	0.3195	0.3312	0.3149	0.3172
09/04/2018	0.319	0.319	0.3096	0.3096
09/05/2018	0.3131	0.3131	0.2997	0.3079
09/06/2018	0.3044	0.3131	0.3044	0.3096
09/09/2018	0.312	0.312	0.3026	0.3061
09/10/2018	0.3061	0.3079	0.3003	0.305
09/11/2018	0.3038	0.323	0.3032	0.3061
09/12/2018	0.3114	0.3155	0.3044	0.3114
09/13/2018	0.3131	0.3155	0.309	0.3125
09/16/2018	0.3096	0.3172	0.3096	0.3137
09/17/2018	0.3125	0.3294	0.3125	0.3259
09/18/2018	0.3288	0.3911	0.3259	0.387
09/19/2018	0.383	0.4493	0.3544	0.3882
09/20/2018	0.3905	0.4068	0.3731	0.3876
09/23/2018	0.3929	0.465	0.3789	0.465
09/24/2018	0.4667	0.5348	0.4424	0.4929
09/25/2018	0.5005	0.5413	0.5005	0.5238
09/26/2018	0.5272	0.5739	0.5272	0.5727
09/27/2018	0.5837	0.6868	0.5837	0.6868
09/30/2018	0.7228	0.8241	0.7228	0.8241
10/01/2018	0.9888	0.9888	0.8905	0.9888
10/02/2018	1.1861	1.1861	1.1745	1.1861
10/03/2018	1.4224	1.4224	1.4224	1.4224
10/04/2018	1.7064	1.7064	1.7064	1.7064
10/07/2018	2.0474	2.0474	2.0474	2.0474
10/08/2018	2.4561	2.4561	2.4561	2.4561
10/09/2018	2.9449	2.9449	2.9449	2.9449
10/10/2018	3.5328	3.5328	2.356	2.356
10/11/2018	1.8857	1.8857	1.8857	1.8857
10/14/2018	1.5085	1.5085	1.5085	1.5085
10/15/2018	1.2071	1.81	1.2071	1.81
10/16/2018	1.448	1.7751	1.448	1.4666
10/17/2018	1.441	1.5597	1.2106	1.2327
10/18/2018	1.2327	1.2338	0.9865	0.9865
10/21/2018	0.9434	1.1791	0.8905	1.1733
10/22/2018	1.1262	1.3618	1.0668	1.3293
10/23/2018	1.3677	1.5947	1.3537	1.5947
10/24/2018	1.7507	1.9137	1.5947	1.9137
10/25/2018	2.037	2.2698	1.9847	2.1522
10/29/2018	2.1541	2.5151	2.1483	2.4988
10/30/2018	2.4988	2.649	2.1763	2.1763
10/31/2018	2.1716	2.3288	1.7466	1.9736
11/01/2018	1.7466	1.9701	1.6662	1.785
11/04/2018	1.785	2.1413	1.6313	2.1413
11/05/2018	2.139	2.4592	2.0668	2.3055
11/06/2018	2.2705	2.387	2.0959	2.1751
11/07/2018	2.1751	2.2647	1.9795	2.1716
11/08/2018	2.2705	2.3288	2.0854	2.1937
11/11/2018	2.189	2.189	2.0377	2.04
11/12/2018	2.033	2.0959	1.8316	1.9189
11/13/2018	1.8665	1.8921	1.6861	1.7117
11/14/2018	1.7117	1.9946	1.6883	1.9736
11/15/2018	2.026	2.0901	1.863	1.9096
11/18/2018	1.9142	1.9224	1.8048	1.8444
11/19/2018	1.8514	1.8805	1.6883	1.7815
11/20/2018	1.7815	1.9771	1.7315	1.9038
11/21/2018	1.8456	1.9771	1.8002	1.8618
11/22/2018	1.8165	1.8642	1.8048	1.827
11/25/2018	1.9457	1.9504	1.863	1.863
11/26/2018	1.863	1.8654	1.8083	1.8211
11/27/2018	1.8572	1.8572	1.799	1.8106
11/28/2018	1.8397	2.0039	1.8013	1.9317
11/29/2018	1.9387	1.948	1.8502	1.8654
12/02/2018	1.87	1.9038	1.8339	1.8421
12/03/2018	1.8421	1.8921	1.8048	1.8921
12/04/2018	1.9038	1.9212	1.8176	1.8549
12/05/2018	1.8456	1.8607	1.8048	1.8467
12/06/2018	1.8339	1.898	1.806	1.8362
12/09/2018	1.8386	1.9096	1.827	1.8409
12/10/2018	1.8397	1.8933	1.785	1.8211
12/11/2018	1.8176	1.8572	1.7699	1.7711
12/12/2018	1.7641	1.8223	1.6302	1.6302
12/13/2018	1.6267	1.7163	1.3053	1.5125
12/16/2018	1.4555	1.4846	1.3274	1.3565
12/17/2018	1.3565	1.3961	1.2226	1.2389
12/18/2018	1.2389	1.4858	1.2226	1.4858
12/19/2018	1.7827	1.7827	1.7827	1.7827
12/20/2018	2.1366	2.1366	1.6243	1.9504
12/23/2018	1.9329	1.9329	1.7466	1.792
12/24/2018	1.7641	1.7699	1.6604	1.7175
12/25/2018	1.6883	1.7931	1.6592	1.6861
12/26/2018	1.6313	1.6883	1.5428	1.5544
12/27/2018	1.537	1.7978	1.502	1.6802
12/30/2018	1.6592	1.721	1.5486	1.6302

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2018 Historical Chart

Average

Low

High