KLNMA
TÜRKİYE KALKINMA VE YATIRIM BANKASI A.Ş.
15:10:01
9.05 ₺
-0.050 (%-0.55)
Previous Close: 9.1·
Volatility: 0.550
Day Low₺9.05
Day High₺9.1
Market Data
Spot Rate
B:9.04
A:9.05
Week over week (WoW)
-2.69%
Month over month (MoM)
-0.44%
Year to date (YTD)
-8.59%
Year over year (YoY)
+43.42%
KLNMA: TÜRKİYE KALKINMA VE YATIRIM BANKASI A.Ş. Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.4418
CLOSE 4.4293
Low
LOW 2.1078
High
HIGH 8.3907
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 4.2155 | 4.3229 | 4.1503 | 4.2232 |
| 01/02/2020 | 4.2193 | 4.2193 | 3.9316 | 4.0794 |
| 01/05/2020 | 4.0084 | 4.0084 | 3.8377 | 3.8396 |
| 01/06/2020 | 3.8473 | 4.4149 | 3.8473 | 4.367 |
| 01/07/2020 | 4.1618 | 4.6029 | 4.0736 | 4.2558 |
| 01/08/2020 | 4.4495 | 4.4878 | 4.3421 | 4.3631 |
| 01/09/2020 | 4.3613 | 4.3881 | 4.2634 | 4.2807 |
| 01/12/2020 | 4.3133 | 4.3881 | 4.2673 | 4.273 |
| 01/13/2020 | 4.2865 | 4.2923 | 4.1522 | 4.2078 |
| 01/14/2020 | 4.2078 | 4.2634 | 4.1599 | 4.2155 |
| 01/15/2020 | 4.2193 | 4.5895 | 4.2193 | 4.2999 |
| 01/16/2020 | 4.3095 | 4.3152 | 4.2174 | 4.2327 |
| 01/19/2020 | 4.2865 | 4.4015 | 4.2136 | 4.2615 |
| 01/20/2020 | 4.2443 | 4.3248 | 4.2001 | 4.2788 |
| 01/21/2020 | 4.3133 | 4.8235 | 4.2865 | 4.7065 |
| 01/22/2020 | 4.6643 | 4.6643 | 4.3728 | 4.3823 |
| 01/23/2020 | 4.3823 | 4.4264 | 4.2577 | 4.344 |
| 01/26/2020 | 4.3267 | 4.4399 | 4.2673 | 4.2883 |
| 01/27/2020 | 4.2865 | 4.3631 | 4.2481 | 4.2634 |
| 01/28/2020 | 4.2692 | 4.3267 | 4.2193 | 4.2654 |
| 01/29/2020 | 4.2673 | 4.2711 | 4.1637 | 4.1791 |
| 01/30/2020 | 4.181 | 4.3152 | 4.1368 | 4.2136 |
| 02/02/2020 | 4.2136 | 4.3152 | 4.181 | 4.2289 |
| 02/03/2020 | 4.2596 | 4.3479 | 4.2385 | 4.296 |
| 02/04/2020 | 4.3133 | 4.39 | 4.2846 | 4.3056 |
| 02/05/2020 | 4.2846 | 4.4092 | 4.2846 | 4.3152 |
| 02/06/2020 | 4.3287 | 4.3728 | 4.2673 | 4.273 |
| 02/09/2020 | 4.2481 | 4.321 | 4.0256 | 4.1292 |
| 02/10/2020 | 4.2078 | 4.2136 | 4.0371 | 4.1752 |
| 02/11/2020 | 4.1752 | 4.2174 | 4.1273 | 4.1368 |
| 02/12/2020 | 4.1368 | 4.2673 | 4.11 | 4.1637 |
| 02/13/2020 | 4.2155 | 4.2155 | 4.1043 | 4.133 |
| 02/16/2020 | 4.2193 | 4.2424 | 4.1426 | 4.1484 |
| 02/17/2020 | 4.1484 | 4.1484 | 4.0198 | 4.0621 |
| 02/18/2020 | 4.1043 | 4.1043 | 3.8357 | 3.9029 |
| 02/19/2020 | 3.8971 | 3.9949 | 3.6075 | 3.7725 |
| 02/20/2020 | 3.8032 | 3.9125 | 3.6363 | 3.8549 |
| 02/23/2020 | 3.7878 | 3.7935 | 3.6536 | 3.7399 |
| 02/24/2020 | 3.7437 | 4.2193 | 3.7437 | 4.0179 |
| 02/25/2020 | 4.016 | 4.016 | 3.8242 | 3.8933 |
| 02/26/2020 | 3.8396 | 3.8453 | 3.6536 | 3.6823 |
| 02/27/2020 | 3.2604 | 3.5883 | 3.2604 | 3.4752 |
| 03/01/2020 | 3.5845 | 3.7245 | 3.5097 | 3.596 |
| 03/02/2020 | 3.6267 | 3.7284 | 3.6267 | 3.6651 |
| 03/03/2020 | 3.6689 | 3.6728 | 3.573 | 3.5883 |
| 03/04/2020 | 3.6248 | 3.6497 | 3.5481 | 3.5615 |
| 03/05/2020 | 3.5826 | 3.6056 | 3.433 | 3.4502 |
| 03/08/2020 | 3.3754 | 3.3831 | 3.0705 | 3.1568 |
| 03/09/2020 | 3.2335 | 3.3026 | 2.8193 | 2.8691 |
| 03/10/2020 | 2.8653 | 3.1165 | 2.6505 | 2.7809 |
| 03/11/2020 | 2.7004 | 2.7004 | 2.3648 | 2.3648 |
| 03/12/2020 | 2.2535 | 2.6006 | 2.1384 | 2.6006 |
| 03/15/2020 | 2.3494 | 2.4817 | 2.3417 | 2.3417 |
| 03/16/2020 | 2.3513 | 2.3763 | 2.1078 | 2.2899 |
| 03/17/2020 | 2.2803 | 2.3954 | 2.1844 | 2.3417 |
| 03/18/2020 | 2.2535 | 2.3973 | 2.2055 | 2.311 |
| 03/19/2020 | 2.359 | 2.3858 | 2.2861 | 2.3149 |
| 03/22/2020 | 2.2055 | 2.3015 | 2.1288 | 2.2593 |
| 03/23/2020 | 2.3302 | 2.4837 | 2.2899 | 2.4837 |
| 03/24/2020 | 2.57 | 2.6179 | 2.4357 | 2.5297 |
| 03/25/2020 | 2.4012 | 2.7138 | 2.4012 | 2.6831 |
| 03/26/2020 | 2.71 | 2.7617 | 2.5028 | 2.5028 |
| 03/29/2020 | 2.4932 | 2.4932 | 2.3686 | 2.4357 |
| 03/30/2020 | 2.4626 | 2.57 | 2.4434 | 2.5105 |
| 03/31/2020 | 2.4434 | 2.5412 | 2.4012 | 2.4645 |
| 04/01/2020 | 2.4664 | 2.5028 | 2.4031 | 2.428 |
| 04/02/2020 | 2.4338 | 2.4357 | 2.3878 | 2.4088 |
| 04/05/2020 | 2.4453 | 2.6486 | 2.4434 | 2.6486 |
| 04/06/2020 | 2.9133 | 2.9133 | 2.8039 | 2.9133 |
| 04/07/2020 | 3.0207 | 3.2029 | 3.0207 | 3.2029 |
| 04/08/2020 | 3.5193 | 3.5231 | 3.3659 | 3.5231 |
| 04/09/2020 | 3.8242 | 3.8741 | 3.6344 | 3.8741 |
| 04/12/2020 | 3.8837 | 4.2615 | 3.8741 | 4.2615 |
| 04/13/2020 | 4.4591 | 4.6873 | 4.4591 | 4.6873 |
| 04/14/2020 | 4.9385 | 5.1304 | 4.2193 | 4.2193 |
| 04/15/2020 | 4.2846 | 4.4552 | 3.8357 | 3.9086 |
| 04/16/2020 | 4.0927 | 4.1426 | 3.8895 | 3.9796 |
| 04/19/2020 | 3.9777 | 4.1714 | 3.8933 | 4.041 |
| 04/20/2020 | 3.9336 | 4.0141 | 3.9048 | 3.9144 |
| 04/21/2020 | 3.9125 | 4.0755 | 3.8453 | 3.9431 |
| 04/23/2020 | 3.9528 | 4.1158 | 3.9029 | 3.9316 |
| 04/26/2020 | 3.9316 | 4.064 | 3.9316 | 4.0084 |
| 04/27/2020 | 4.0314 | 4.0486 | 3.9316 | 3.9355 |
| 04/28/2020 | 3.9374 | 3.9872 | 3.8741 | 3.9125 |
| 04/29/2020 | 3.9355 | 4.2577 | 3.7399 | 3.9681 |
| 05/03/2020 | 3.8357 | 3.8895 | 3.7399 | 3.7743 |
| 05/04/2020 | 3.7763 | 3.8224 | 3.6919 | 3.7591 |
| 05/05/2020 | 3.7782 | 3.7782 | 3.6919 | 3.7302 |
| 05/06/2020 | 3.7187 | 3.7207 | 3.6478 | 3.6593 |
| 05/07/2020 | 3.7514 | 4.0237 | 3.6631 | 4.0237 |
| 05/10/2020 | 4.2136 | 4.2155 | 4.0026 | 4.0026 |
| 05/11/2020 | 3.9508 | 4.0736 | 3.761 | 3.9105 |
| 05/12/2020 | 3.9067 | 4.0333 | 3.8357 | 3.9201 |
| 05/13/2020 | 3.8357 | 3.9374 | 3.8166 | 3.8434 |
| 05/14/2020 | 3.9316 | 4.0851 | 3.8473 | 4.0276 |
| 05/17/2020 | 4.0276 | 4.1196 | 3.9796 | 4.0276 |
| 05/19/2020 | 4.0467 | 4.0659 | 3.9316 | 3.9413 |
| 05/20/2020 | 3.9451 | 3.9451 | 3.8434 | 3.8626 |
| 05/21/2020 | 3.8377 | 3.9623 | 3.7878 | 3.8703 |
| 05/26/2020 | 3.9642 | 3.9642 | 3.8741 | 3.8933 |
| 05/27/2020 | 3.8933 | 3.9048 | 3.8453 | 3.853 |
| 05/28/2020 | 3.8357 | 4.0717 | 3.7897 | 3.8933 |
| 05/31/2020 | 3.9316 | 4.0601 | 3.8952 | 3.9336 |
| 06/01/2020 | 4.0755 | 4.0889 | 3.9316 | 3.9585 |
| 06/02/2020 | 3.9604 | 3.9796 | 3.8837 | 3.9163 |
| 06/03/2020 | 3.9163 | 3.9259 | 3.8568 | 3.8684 |
| 06/04/2020 | 3.8703 | 3.9221 | 3.853 | 3.876 |
| 06/07/2020 | 3.9221 | 3.9969 | 3.878 | 3.899 |
| 06/08/2020 | 3.9009 | 3.9297 | 3.853 | 3.8684 |
| 06/09/2020 | 3.9086 | 3.993 | 3.8722 | 3.8875 |
| 06/10/2020 | 3.8741 | 3.9086 | 3.8453 | 3.8549 |
| 06/11/2020 | 3.8357 | 3.8645 | 3.7878 | 3.8377 |
| 06/14/2020 | 3.8339 | 3.8799 | 3.8032 | 3.8261 |
| 06/15/2020 | 3.8453 | 4.0237 | 3.8377 | 3.9355 |
| 06/16/2020 | 3.9604 | 3.9987 | 3.8933 | 3.9413 |
| 06/17/2020 | 3.9489 | 4.0736 | 3.9163 | 4.0084 |
| 06/18/2020 | 4.0563 | 4.3728 | 4.0429 | 4.2059 |
| 06/21/2020 | 4.2846 | 4.3056 | 4.0774 | 4.0889 |
| 06/22/2020 | 4.1119 | 4.1541 | 3.9681 | 3.9911 |
| 06/23/2020 | 3.9969 | 3.9969 | 3.9125 | 3.9393 |
| 06/24/2020 | 3.9374 | 4.0103 | 3.8722 | 3.9163 |
| 06/25/2020 | 3.9336 | 3.9585 | 3.9029 | 3.9182 |
| 06/28/2020 | 3.9182 | 3.9604 | 3.8856 | 3.924 |
| 06/29/2020 | 3.9413 | 3.9547 | 3.9105 | 3.9125 |
| 06/30/2020 | 3.9431 | 3.9431 | 3.8914 | 3.9029 |
| 07/01/2020 | 3.9125 | 4.0525 | 3.8933 | 3.9566 |
| 07/02/2020 | 3.9796 | 4.0084 | 3.9125 | 3.9182 |
| 07/05/2020 | 3.924 | 3.9739 | 3.9201 | 3.9413 |
| 07/06/2020 | 3.9547 | 3.9585 | 3.8856 | 3.9086 |
| 07/07/2020 | 3.9067 | 4.0486 | 3.8818 | 3.9316 |
| 07/08/2020 | 3.9336 | 4.0064 | 3.8511 | 3.9067 |
| 07/09/2020 | 3.9067 | 4.0064 | 3.7494 | 3.8799 |
| 07/12/2020 | 3.8588 | 3.9316 | 3.8588 | 3.8952 |
| 07/13/2020 | 3.8952 | 3.8952 | 3.8357 | 3.8434 |
| 07/15/2020 | 3.8549 | 3.9508 | 3.8549 | 3.8837 |
| 07/16/2020 | 3.9029 | 4.0276 | 3.8626 | 3.9029 |
| 07/19/2020 | 3.9604 | 3.9969 | 3.9163 | 3.9316 |
| 07/20/2020 | 3.9757 | 4.3056 | 3.9316 | 4.1426 |
| 07/21/2020 | 4.2174 | 4.5568 | 4.1886 | 4.5568 |
| 07/22/2020 | 5.0105 | 5.0105 | 4.7947 | 5.0105 |
| 07/23/2020 | 5.0105 | 5.4372 | 4.8235 | 5.1159 |
| 07/26/2020 | 5.2022 | 5.3844 | 4.9433 | 4.9769 |
| 07/27/2020 | 5.0057 | 5.0152 | 4.4802 | 4.4802 |
| 07/28/2020 | 4.4591 | 4.7755 | 4.2366 | 4.5281 |
| 07/29/2020 | 4.5281 | 4.6009 | 4.4149 | 4.4495 |
| 08/03/2020 | 4.5166 | 4.5281 | 4.0045 | 4.0429 |
| 08/04/2020 | 4.0755 | 4.156 | 3.8722 | 4.0122 |
| 08/05/2020 | 3.97 | 4.0927 | 3.6114 | 3.6325 |
| 08/06/2020 | 3.4522 | 3.9949 | 3.2796 | 3.9949 |
| 08/09/2020 | 3.9508 | 4.0084 | 3.7974 | 3.9508 |
| 08/10/2020 | 3.8741 | 4.1234 | 3.8741 | 4.0851 |
| 08/11/2020 | 4.135 | 4.1445 | 3.9623 | 3.9892 |
| 08/12/2020 | 3.8933 | 4.0198 | 3.8933 | 3.9009 |
| 08/13/2020 | 3.924 | 3.9316 | 3.7897 | 3.8626 |
| 08/16/2020 | 3.9221 | 4.0755 | 3.8626 | 4.0467 |
| 08/17/2020 | 4.0774 | 4.1158 | 3.9969 | 4.0218 |
| 08/18/2020 | 4.064 | 4.0755 | 3.9815 | 4.0276 |
| 08/19/2020 | 3.9892 | 4.4303 | 3.9547 | 4.4303 |
| 08/20/2020 | 4.647 | 4.7947 | 4.0755 | 4.1426 |
| 08/23/2020 | 4.1254 | 4.4476 | 4.0755 | 4.2385 |
| 08/24/2020 | 4.2385 | 4.3631 | 4.1119 | 4.1944 |
| 08/25/2020 | 4.1714 | 4.2174 | 4.0755 | 4.1119 |
| 08/26/2020 | 4.1119 | 4.2309 | 4.0946 | 4.133 |
| 08/27/2020 | 4.1676 | 4.1676 | 4.0832 | 4.11 |
| 08/30/2020 | 4.0889 | 4.2615 | 4.041 | 4.1848 |
| 08/31/2020 | 4.3152 | 4.3631 | 4.1234 | 4.2309 |
| 09/01/2020 | 4.2309 | 4.3056 | 4.1541 | 4.1733 |
| 09/02/2020 | 4.1733 | 4.2001 | 4.0946 | 4.1004 |
| 09/03/2020 | 4.0582 | 4.1196 | 4.0333 | 4.0333 |
| 09/06/2020 | 4.0371 | 4.1215 | 4.0371 | 4.0774 |
| 09/07/2020 | 4.0774 | 4.1234 | 4.0486 | 4.0755 |
| 09/08/2020 | 4.0755 | 4.344 | 4.0486 | 4.1368 |
| 09/09/2020 | 4.2155 | 4.2424 | 4.0755 | 4.1292 |
| 09/10/2020 | 4.1445 | 4.181 | 4.0755 | 4.1215 |
| 09/13/2020 | 4.1234 | 4.1714 | 4.0889 | 4.1234 |
| 09/14/2020 | 4.1676 | 4.1676 | 4.0774 | 4.1196 |
| 09/15/2020 | 4.1215 | 4.1522 | 4.087 | 4.11 |
| 09/16/2020 | 4.11 | 4.1925 | 4.0774 | 4.156 |
| 09/17/2020 | 4.1388 | 4.5703 | 4.1043 | 4.5703 |
| 09/20/2020 | 4.5607 | 5.0248 | 4.4591 | 5.0248 |
| 09/21/2020 | 5.0632 | 5.5187 | 4.5511 | 4.6106 |
| 09/22/2020 | 4.6164 | 4.7995 | 4.461 | 4.553 |
| 09/23/2020 | 4.5358 | 4.7909 | 4.4744 | 4.6413 |
| 09/24/2020 | 4.6988 | 4.7371 | 4.3574 | 4.3823 |
| 09/27/2020 | 4.3823 | 4.3823 | 4.2193 | 4.2481 |
| 09/28/2020 | 4.25 | 4.6508 | 4.1829 | 4.4035 |
| 09/29/2020 | 4.4111 | 4.6009 | 4.3631 | 4.4763 |
| 09/30/2020 | 4.5991 | 4.5991 | 4.3708 | 4.3843 |
| 10/01/2020 | 4.3843 | 4.4994 | 4.3728 | 4.392 |
| 10/04/2020 | 4.392 | 4.4495 | 4.3747 | 4.392 |
| 10/05/2020 | 4.4111 | 4.4245 | 4.3152 | 4.3248 |
| 10/06/2020 | 4.3267 | 4.4111 | 4.2999 | 4.3056 |
| 10/07/2020 | 4.3631 | 4.3631 | 4.2615 | 4.3056 |
| 10/08/2020 | 4.3363 | 4.3536 | 4.2941 | 4.2999 |
| 10/11/2020 | 4.7295 | 4.7295 | 4.7295 | 4.7295 |
| 10/12/2020 | 5.2022 | 5.2022 | 5.2022 | 5.2022 |
| 10/13/2020 | 5.7201 | 5.7201 | 5.5475 | 5.7201 |
| 10/14/2020 | 5.7441 | 6.2331 | 5.4276 | 6.0797 |
| 10/15/2020 | 6.0797 | 6.6646 | 5.792 | 6.5543 |
| 10/18/2020 | 6.7126 | 7.2064 | 6.3769 | 7.2064 |
| 10/19/2020 | 7.192 | 7.9064 | 7.0961 | 7.801 |
| 10/20/2020 | 7.6715 | 8.3907 | 7.2879 | 7.5372 |
| 10/21/2020 | 7.3839 | 7.6715 | 6.7845 | 7.0242 |
| 10/22/2020 | 7.0242 | 7.0242 | 6.3242 | 6.3242 |
| 10/25/2020 | 6.1276 | 6.703 | 5.6961 | 6.2331 |
| 10/26/2020 | 6.8516 | 6.8564 | 6.2762 | 6.8564 |
| 10/27/2020 | 7.1728 | 7.4989 | 7.0003 | 7.3215 |
| 10/29/2020 | 6.5927 | 6.727 | 6.5927 | 6.7126 |
| 11/01/2020 | 6.7078 | 6.7078 | 6.2331 | 6.2331 |
| 11/02/2020 | 6.1372 | 6.1372 | 5.8495 | 5.8543 |
| 11/03/2020 | 5.8687 | 6.4345 | 5.8687 | 6.4345 |
| 11/04/2020 | 6.4633 | 6.4633 | 6.2331 | 6.2331 |
| 11/05/2020 | 6.2235 | 6.2235 | 5.9742 | 6.1516 |
| 11/08/2020 | 6.3961 | 6.5208 | 6.3961 | 6.5016 |
| 11/09/2020 | 6.4201 | 6.4201 | 6.1516 | 6.3338 |
| 11/10/2020 | 6.4633 | 6.5256 | 6.4633 | 6.5208 |
| 11/11/2020 | 6.5256 | 6.5256 | 6.1372 | 6.1948 |
| 11/12/2020 | 6.3769 | 6.3913 | 6.3769 | 6.3913 |
| 11/15/2020 | 6.5208 | 6.5591 | 6.1996 | 6.2235 |
| 11/16/2020 | 6.2235 | 6.2811 | 5.9598 | 6.0461 |
| 11/17/2020 | 6.0221 | 6.1756 | 5.9742 | 6.0893 |
| 11/18/2020 | 6.2187 | 6.2331 | 6.0126 | 6.1132 |
| 11/19/2020 | 6.0893 | 6.0893 | 5.9838 | 6.0797 |
| 11/22/2020 | 6.0221 | 6.5399 | 5.9982 | 6.3146 |
| 11/23/2020 | 6.4249 | 6.4249 | 6.1372 | 6.2043 |
| 11/24/2020 | 6.2235 | 6.5208 | 6.1516 | 6.4249 |
| 11/25/2020 | 6.4249 | 7.0674 | 6.3338 | 7.0674 |
| 11/26/2020 | 7.192 | 7.4797 | 6.6358 | 6.6694 |
| 11/29/2020 | 6.6166 | 6.6166 | 6.0413 | 6.0413 |
| 11/30/2020 | 6.0893 | 6.3098 | 6.0413 | 6.1084 |
| 12/01/2020 | 6.178 | 6.7157 | 5.8718 | 6.7157 |
| 12/02/2020 | 6.6587 | 6.7905 | 6.3311 | 6.4451 |
| 12/03/2020 | 6.2777 | 6.3952 | 6.1424 | 6.1708 |
| 12/06/2020 | 6.0142 | 6.1353 | 5.9252 | 5.9644 |
| 12/07/2020 | 5.7827 | 6.1602 | 5.7827 | 5.9287 |
| 12/08/2020 | 5.8005 | 5.9644 | 5.8005 | 5.854 |
| 12/09/2020 | 5.7863 | 5.9465 | 5.7685 | 5.9003 |
| 12/10/2020 | 5.9003 | 6.4771 | 5.9003 | 6.3062 |
| 12/13/2020 | 6.3062 | 6.4522 | 6.0534 | 6.089 |
| 12/14/2020 | 6.089 | 6.178 | 5.9644 | 6.0534 |
| 12/15/2020 | 6.0534 | 6.0534 | 5.9003 | 5.9358 |
| 12/16/2020 | 6 | 6.0284 | 5.8219 | 5.9038 |
| 12/17/2020 | 5.9038 | 6.0712 | 5.8433 | 5.9252 |
| 12/20/2020 | 5.9252 | 5.9252 | 5.6617 | 5.6795 |
| 12/21/2020 | 5.7151 | 5.7899 | 5.5299 | 5.6011 |
| 12/22/2020 | 5.594 | 5.7827 | 5.4836 | 5.6795 |
| 12/23/2020 | 5.5193 | 5.6795 | 5.5014 | 5.5406 |
| 12/24/2020 | 5.5442 | 5.7863 | 5.4801 | 5.5727 |
| 12/27/2020 | 5.6083 | 5.6083 | 5.4302 | 5.4302 |
| 12/28/2020 | 5.448 | 5.5193 | 5.2451 | 5.2985 |
| 12/29/2020 | 5.2522 | 5.2985 | 5.1276 | 5.1988 |
| 12/30/2020 | 5.2024 | 5.6332 | 5.1276 | 5.5299 |