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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.2117
CLOSE 4.187
Low
LOW 3.3686
High
HIGH 6.3881
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 5.3341 | 5.3341 | 5.327 | 5.327 |
| 01/04/2021 | 5.181 | 5.181 | 5.1739 | 5.1739 |
| 01/05/2021 | 5.1739 | 5.1739 | 5.1703 | 5.1703 |
| 01/06/2021 | 5.1703 | 5.1703 | 5.1169 | 5.1169 |
| 01/07/2021 | 5.1026 | 5.1026 | 5.0706 | 5.0706 |
| 01/10/2021 | 5.0706 | 5.0706 | 5.0634 | 5.0634 |
| 01/11/2021 | 5.0634 | 5.0634 | 5.0385 | 5.0385 |
| 01/12/2021 | 5.0172 | 5.0172 | 4.9673 | 4.9673 |
| 01/13/2021 | 4.9388 | 4.9388 | 4.8427 | 4.8427 |
| 01/14/2021 | 4.832 | 4.832 | 4.8071 | 4.8071 |
| 01/17/2021 | 4.8071 | 5.2878 | 4.8071 | 5.2878 |
| 01/18/2021 | 5.8148 | 5.8148 | 5.8148 | 5.8148 |
| 01/19/2021 | 6.3881 | 6.3881 | 6.1424 | 6.1424 |
| 01/20/2021 | 6.032 | 6.032 | 5.5299 | 5.5299 |
| 01/21/2021 | 5.4302 | 5.448 | 5.4302 | 5.448 |
| 01/24/2021 | 5.6795 | 5.6795 | 5.3412 | 5.6047 |
| 01/25/2021 | 5.6047 | 5.6047 | 5.6047 | 5.6047 |
| 01/26/2021 | 5.7329 | 5.7899 | 5.3412 | 5.3412 |
| 01/27/2021 | 4.9994 | 5.6973 | 4.9994 | 5.6795 |
| 01/28/2021 | 5.5193 | 5.6118 | 5.5193 | 5.6047 |
| 01/31/2021 | 5.6083 | 5.6083 | 5.5193 | 5.5193 |
| 02/01/2021 | 5.5193 | 5.5193 | 5.5014 | 5.5014 |
| 02/02/2021 | 5.5014 | 5.5014 | 5.4694 | 5.4694 |
| 02/03/2021 | 5.4694 | 5.4694 | 5.3412 | 5.3412 |
| 02/04/2021 | 5.6973 | 5.6973 | 5.5193 | 5.5193 |
| 02/07/2021 | 5.5193 | 5.5193 | 5.3519 | 5.3519 |
| 02/08/2021 | 5.3519 | 5.4302 | 5.3519 | 5.4302 |
| 02/09/2021 | 5.5193 | 5.5193 | 5.4445 | 5.4445 |
| 02/10/2021 | 5.4445 | 5.4445 | 5.359 | 5.359 |
| 02/11/2021 | 5.359 | 5.359 | 5.3412 | 5.3412 |
| 02/14/2021 | 5.3661 | 5.3661 | 5.3519 | 5.3519 |
| 02/15/2021 | 5.3519 | 5.3519 | 5.2379 | 5.2522 |
| 02/16/2021 | 5.2878 | 5.2878 | 5.2878 | 5.2878 |
| 02/17/2021 | 5.2878 | 5.2878 | 5.0777 | 5.27 |
| 02/18/2021 | 5.3234 | 5.3234 | 5.3234 | 5.3234 |
| 02/21/2021 | 5.3412 | 5.3412 | 5.3234 | 5.3234 |
| 02/22/2021 | 5.3412 | 5.3412 | 5.1276 | 5.1667 |
| 02/23/2021 | 5.1667 | 5.1667 | 4.9994 | 4.9994 |
| 02/24/2021 | 5.1276 | 5.1276 | 5.1276 | 5.1276 |
| 02/25/2021 | 5.0029 | 5.3412 | 5.0029 | 5.3412 |
| 02/28/2021 | 5.6047 | 5.6047 | 5.5193 | 5.5193 |
| 03/01/2021 | 5.5193 | 5.5193 | 5.1453 | 5.3554 |
| 03/02/2021 | 5.3554 | 5.3554 | 5.3163 | 5.3163 |
| 03/03/2021 | 5.3163 | 5.3163 | 5.3092 | 5.3092 |
| 03/04/2021 | 5.2878 | 5.2878 | 5.2487 | 5.2487 |
| 03/07/2021 | 5.2451 | 5.2451 | 5.1596 | 5.1596 |
| 03/08/2021 | 5.1632 | 5.3412 | 5.1632 | 5.3234 |
| 03/09/2021 | 5.2522 | 5.2557 | 5.2522 | 5.2557 |
| 03/10/2021 | 5.3412 | 5.3412 | 5.3376 | 5.3376 |
| 03/11/2021 | 5.3804 | 5.3804 | 5.3341 | 5.3341 |
| 03/14/2021 | 5.3341 | 5.3341 | 5.2166 | 5.2166 |
| 03/15/2021 | 5.2166 | 5.2166 | 5.0563 | 5.0563 |
| 03/16/2021 | 5.27 | 5.27 | 5.0029 | 5.0634 |
| 03/17/2021 | 5.0634 | 5.0742 | 5.0634 | 5.0742 |
| 03/18/2021 | 5.092 | 5.092 | 5.0884 | 5.0884 |
| 03/21/2021 | 4.6291 | 4.6291 | 4.5827 | 4.5827 |
| 03/22/2021 | 4.1305 | 5.0207 | 4.1305 | 4.6112 |
| 03/23/2021 | 4.9673 | 4.9851 | 4.9673 | 4.9851 |
| 03/24/2021 | 4.9887 | 4.9887 | 4.4937 | 4.9851 |
| 03/25/2021 | 4.9673 | 4.9673 | 4.8605 | 4.8961 |
| 03/28/2021 | 4.8961 | 4.9602 | 4.8249 | 4.8284 |
| 03/29/2021 | 4.8284 | 4.8284 | 4.718 | 4.718 |
| 03/30/2021 | 4.718 | 4.7359 | 4.718 | 4.7359 |
| 03/31/2021 | 4.718 | 4.7608 | 4.718 | 4.7608 |
| 04/01/2021 | 4.8925 | 4.8925 | 4.7608 | 4.7608 |
| 04/04/2021 | 4.7109 | 4.7109 | 4.6112 | 4.6112 |
| 04/05/2021 | 4.6112 | 4.6112 | 4.4581 | 4.4581 |
| 04/06/2021 | 4.4581 | 4.4581 | 4.4439 | 4.4439 |
| 04/07/2021 | 4.4439 | 4.4439 | 4.2729 | 4.2729 |
| 04/08/2021 | 4.4154 | 4.451 | 4.4154 | 4.451 |
| 04/11/2021 | 4.54 | 4.54 | 4.2908 | 4.2908 |
| 04/12/2021 | 4.2908 | 4.2908 | 4.1234 | 4.1234 |
| 04/13/2021 | 4.1804 | 4.2302 | 4.1804 | 4.2302 |
| 04/14/2021 | 4.2302 | 4.2729 | 4.2302 | 4.2587 |
| 04/15/2021 | 4.1413 | 4.1448 | 4.1413 | 4.1448 |
| 04/18/2021 | 4.1448 | 4.1448 | 4.0415 | 4.0415 |
| 04/19/2021 | 4.0415 | 4.0415 | 3.9098 | 3.9098 |
| 04/20/2021 | 3.9169 | 3.9169 | 3.8955 | 3.8955 |
| 04/21/2021 | 3.7139 | 3.892 | 3.7139 | 3.892 |
| 04/25/2021 | 3.892 | 4.013 | 3.892 | 4.013 |
| 04/26/2021 | 4.013 | 4.013 | 4.0095 | 4.0095 |
| 04/27/2021 | 3.9418 | 3.9418 | 3.9382 | 3.9382 |
| 04/28/2021 | 3.9347 | 3.9347 | 3.9347 | 3.9347 |
| 04/29/2021 | 3.9347 | 3.9382 | 3.9347 | 3.9382 |
| 05/02/2021 | 4.0059 | 4.0949 | 4.0059 | 4.0949 |
| 05/03/2021 | 4.0949 | 4.0949 | 4.0949 | 4.0949 |
| 05/04/2021 | 4.0949 | 4.0949 | 4.0914 | 4.0914 |
| 05/05/2021 | 4.0914 | 4.0914 | 4.0059 | 4.0486 |
| 05/06/2021 | 4.0949 | 4.0949 | 4.0914 | 4.0914 |
| 05/09/2021 | 3.9347 | 4.0914 | 3.9347 | 4.0914 |
| 05/10/2021 | 4.0237 | 4.0273 | 4.0237 | 4.0273 |
| 05/11/2021 | 4.0558 | 4.0558 | 4.0558 | 4.0558 |
| 05/16/2021 | 4.0522 | 4.0522 | 4.0308 | 4.0308 |
| 05/17/2021 | 4.0308 | 4.0308 | 4.013 | 4.013 |
| 05/19/2021 | 4.013 | 4.013 | 3.9846 | 3.9846 |
| 05/20/2021 | 3.9881 | 3.9952 | 3.9881 | 3.9881 |
| 05/23/2021 | 3.9881 | 3.9881 | 3.8421 | 3.9311 |
| 05/24/2021 | 3.9311 | 3.9311 | 3.8314 | 3.8314 |
| 05/25/2021 | 3.8314 | 3.8706 | 3.8314 | 3.8706 |
| 05/26/2021 | 3.8706 | 3.8706 | 3.8599 | 3.8599 |
| 05/27/2021 | 3.8278 | 3.8278 | 3.7424 | 3.7638 |
| 05/30/2021 | 3.7923 | 3.7923 | 3.6498 | 3.6498 |
| 05/31/2021 | 3.7887 | 3.7887 | 3.7389 | 3.7745 |
| 06/01/2021 | 3.7709 | 3.7709 | 3.6962 | 3.6962 |
| 06/02/2021 | 3.7032 | 3.8457 | 3.7032 | 3.8421 |
| 06/03/2021 | 3.8207 | 3.8207 | 3.8172 | 3.8172 |
| 06/06/2021 | 3.8101 | 4.0415 | 3.8101 | 4.0379 |
| 06/07/2021 | 4.0059 | 4.1305 | 4.0059 | 4.1305 |
| 06/08/2021 | 4.2196 | 4.2196 | 4.0949 | 4.0949 |
| 06/09/2021 | 4.0949 | 4.0949 | 4.0308 | 4.0914 |
| 06/10/2021 | 4.0914 | 4.0914 | 4.0059 | 4.0201 |
| 06/13/2021 | 4.0059 | 4.0059 | 3.981 | 3.981 |
| 06/14/2021 | 3.981 | 3.981 | 3.5857 | 3.9525 |
| 06/15/2021 | 3.9525 | 3.9525 | 3.9098 | 3.9098 |
| 06/16/2021 | 3.7032 | 3.8777 | 3.7032 | 3.8777 |
| 06/17/2021 | 3.8777 | 3.8777 | 3.7389 | 3.7424 |
| 06/20/2021 | 3.7424 | 3.7424 | 3.721 | 3.7246 |
| 06/21/2021 | 3.7389 | 3.7389 | 3.7032 | 3.7032 |
| 06/22/2021 | 3.721 | 3.721 | 3.721 | 3.721 |
| 06/23/2021 | 3.7745 | 3.7923 | 3.7673 | 3.7673 |
| 06/24/2021 | 3.7994 | 3.7994 | 3.7246 | 3.7246 |
| 06/27/2021 | 3.7923 | 3.7923 | 3.7175 | 3.7175 |
| 06/28/2021 | 3.6962 | 3.6962 | 3.6498 | 3.6498 |
| 06/29/2021 | 3.6498 | 3.6498 | 3.6498 | 3.6498 |
| 06/30/2021 | 3.6498 | 3.6498 | 3.6498 | 3.6498 |
| 07/01/2021 | 3.7389 | 3.7389 | 3.6463 | 3.6498 |
| 07/04/2021 | 3.5964 | 3.5964 | 3.5608 | 3.5964 |
| 07/05/2021 | 3.632 | 3.632 | 3.6249 | 3.6249 |
| 07/06/2021 | 3.6249 | 3.6249 | 3.5572 | 3.5786 |
| 07/07/2021 | 3.5786 | 3.5786 | 3.5608 | 3.5608 |
| 07/08/2021 | 3.5608 | 3.5608 | 3.5591 | 3.5591 |
| 07/11/2021 | 3.5608 | 3.5608 | 3.543 | 3.543 |
| 07/12/2021 | 3.5252 | 3.5252 | 3.4042 | 3.4042 |
| 07/13/2021 | 3.3827 | 3.3917 | 3.3827 | 3.3917 |
| 07/15/2021 | 3.4237 | 3.4237 | 3.4166 | 3.4166 |
| 07/18/2021 | 3.4219 | 3.4593 | 3.4219 | 3.4593 |
| 07/25/2021 | 3.4593 | 3.4736 | 3.4593 | 3.4718 |
| 07/26/2021 | 3.6498 | 3.6498 | 3.6071 | 3.6071 |
| 07/27/2021 | 3.6071 | 3.6071 | 3.5964 | 3.5964 |
| 07/28/2021 | 3.6142 | 3.7389 | 3.6142 | 3.7389 |
| 07/29/2021 | 3.7994 | 3.7994 | 3.7638 | 3.7638 |
| 08/01/2021 | 3.7638 | 3.7638 | 3.7389 | 3.7389 |
| 08/02/2021 | 3.7389 | 3.7389 | 3.6498 | 3.6498 |
| 08/03/2021 | 3.6356 | 3.6356 | 3.5893 | 3.5893 |
| 08/04/2021 | 3.5893 | 3.5929 | 3.5893 | 3.5929 |
| 08/05/2021 | 3.6534 | 3.6534 | 3.5608 | 3.5786 |
| 08/08/2021 | 3.5644 | 3.5644 | 3.5608 | 3.5608 |
| 08/09/2021 | 3.4575 | 3.543 | 3.4575 | 3.543 |
| 08/10/2021 | 3.5608 | 3.5608 | 3.5002 | 3.5002 |
| 08/11/2021 | 3.5252 | 3.5252 | 3.5234 | 3.5234 |
| 08/12/2021 | 3.5234 | 3.5608 | 3.5234 | 3.543 |
| 08/15/2021 | 3.543 | 3.5644 | 3.543 | 3.5483 |
| 08/16/2021 | 3.543 | 3.5466 | 3.5341 | 3.5341 |
| 08/17/2021 | 3.5341 | 3.5341 | 3.5163 | 3.5163 |
| 08/18/2021 | 3.5056 | 3.5056 | 3.4718 | 3.4718 |
| 08/19/2021 | 3.5608 | 3.5608 | 3.543 | 3.543 |
| 08/22/2021 | 3.4789 | 3.5252 | 3.4789 | 3.4807 |
| 08/23/2021 | 3.4807 | 3.5786 | 3.4807 | 3.5786 |
| 08/24/2021 | 3.8137 | 3.8137 | 3.7389 | 3.7389 |
| 08/25/2021 | 3.7318 | 3.7318 | 3.5395 | 3.5395 |
| 08/26/2021 | 3.5163 | 3.5163 | 3.5074 | 3.5074 |
| 08/30/2021 | 3.5608 | 3.5608 | 3.5608 | 3.5608 |
| 08/31/2021 | 3.5608 | 3.6178 | 3.5608 | 3.6178 |
| 09/01/2021 | 3.6214 | 3.6214 | 3.5608 | 3.5857 |
| 09/02/2021 | 3.5644 | 3.5644 | 3.5608 | 3.5608 |
| 09/05/2021 | 3.5608 | 3.5644 | 3.5608 | 3.5644 |
| 09/06/2021 | 3.5679 | 3.5786 | 3.5679 | 3.5786 |
| 09/07/2021 | 3.575 | 3.575 | 3.5252 | 3.5252 |
| 09/08/2021 | 3.5252 | 3.5608 | 3.5252 | 3.5572 |
| 09/09/2021 | 3.7745 | 3.7745 | 3.7032 | 3.7032 |
| 09/12/2021 | 3.7389 | 3.7389 | 3.6925 | 3.6925 |
| 09/13/2021 | 3.6962 | 3.7068 | 3.6962 | 3.7032 |
| 09/14/2021 | 3.7068 | 3.7531 | 3.7068 | 3.7531 |
| 09/15/2021 | 3.778 | 3.9418 | 3.778 | 3.9418 |
| 09/16/2021 | 4.2694 | 4.2694 | 4.2124 | 4.2124 |
| 09/19/2021 | 4.0949 | 4.0949 | 4.0023 | 4.0023 |
| 09/20/2021 | 3.9703 | 3.9703 | 3.9169 | 3.9169 |
| 09/21/2021 | 4.0237 | 4.0629 | 4.0237 | 4.0593 |
| 09/22/2021 | 4.0914 | 4.2053 | 4.0914 | 4.2053 |
| 09/23/2021 | 4.2729 | 4.2729 | 4.0878 | 4.0878 |
| 09/26/2021 | 4.0415 | 4.2124 | 4.0415 | 4.2124 |
| 09/27/2021 | 4.2124 | 4.2124 | 3.7923 | 3.9525 |
| 09/28/2021 | 3.9133 | 3.9169 | 3.8777 | 3.8777 |
| 09/29/2021 | 3.8635 | 3.8635 | 3.7389 | 3.778 |
| 09/30/2021 | 3.7851 | 3.8635 | 3.7851 | 3.8635 |
| 10/03/2021 | 3.8813 | 3.8813 | 3.8029 | 3.8029 |
| 10/04/2021 | 3.7958 | 3.7958 | 3.7389 | 3.7389 |
| 10/05/2021 | 3.7389 | 3.7389 | 3.6463 | 3.6463 |
| 10/06/2021 | 3.835 | 3.8457 | 3.835 | 3.8457 |
| 10/07/2021 | 3.9133 | 3.9133 | 3.7745 | 3.7745 |
| 10/10/2021 | 3.6676 | 3.7424 | 3.6676 | 3.7424 |
| 10/11/2021 | 3.3686 | 3.8457 | 3.3686 | 3.8457 |
| 10/12/2021 | 3.9098 | 3.9098 | 3.7353 | 3.7353 |
| 10/13/2021 | 3.7389 | 3.7389 | 3.7318 | 3.7318 |
| 10/14/2021 | 3.6854 | 3.6854 | 3.6854 | 3.6854 |
| 10/17/2021 | 3.5644 | 3.6 | 3.5644 | 3.6 |
| 10/18/2021 | 3.6 | 3.6142 | 3.6 | 3.6 |
| 10/19/2021 | 3.5679 | 3.5822 | 3.5679 | 3.5822 |
| 10/20/2021 | 3.6819 | 3.6819 | 3.632 | 3.632 |
| 10/21/2021 | 3.632 | 3.9774 | 3.5608 | 3.9774 |
| 10/24/2021 | 3.949 | 3.949 | 3.8243 | 3.8243 |
| 10/25/2021 | 3.8243 | 3.9169 | 3.8101 | 3.8101 |
| 10/26/2021 | 3.8278 | 3.8278 | 3.8172 | 3.8172 |
| 10/27/2021 | 3.8421 | 3.8421 | 3.7353 | 3.7353 |
| 10/31/2021 | 3.7389 | 3.7389 | 3.689 | 3.689 |
| 11/01/2021 | 3.7602 | 3.7602 | 3.5786 | 3.6498 |
| 11/02/2021 | 3.721 | 3.721 | 3.632 | 3.632 |
| 11/03/2021 | 3.6783 | 3.6854 | 3.6783 | 3.6854 |
| 11/04/2021 | 3.7353 | 3.7353 | 3.7246 | 3.7246 |
| 11/07/2021 | 3.7567 | 3.7567 | 3.721 | 3.721 |
| 11/08/2021 | 3.721 | 3.721 | 3.6498 | 3.6498 |
| 11/09/2021 | 3.6676 | 3.6676 | 3.6427 | 3.6427 |
| 11/10/2021 | 3.6427 | 3.6427 | 3.632 | 3.6427 |
| 11/11/2021 | 3.6498 | 3.6498 | 3.6463 | 3.6463 |
| 11/14/2021 | 3.6392 | 3.7139 | 3.6392 | 3.7139 |
| 11/15/2021 | 3.7103 | 3.7103 | 3.5608 | 3.5608 |
| 11/16/2021 | 3.5644 | 3.5644 | 3.4718 | 3.5341 |
| 11/17/2021 | 3.5341 | 3.5964 | 3.5341 | 3.5964 |
| 11/18/2021 | 3.5341 | 3.5359 | 3.5341 | 3.5359 |
| 11/21/2021 | 3.5395 | 3.5591 | 3.5395 | 3.5572 |
| 11/22/2021 | 3.5572 | 3.5572 | 3.3863 | 3.4077 |
| 11/23/2021 | 3.4273 | 3.4771 | 3.4273 | 3.4771 |
| 11/24/2021 | 3.5252 | 3.7389 | 3.5252 | 3.7389 |
| 11/25/2021 | 3.8243 | 3.8243 | 3.778 | 3.778 |
| 11/28/2021 | 3.7068 | 3.7068 | 3.5252 | 3.6142 |
| 11/29/2021 | 3.6498 | 3.6498 | 3.5519 | 3.5964 |
| 11/30/2021 | 3.5929 | 3.5929 | 3.5591 | 3.5591 |
| 12/01/2021 | 3.5608 | 3.5822 | 3.5608 | 3.5822 |
| 12/02/2021 | 3.5964 | 3.8278 | 3.5964 | 3.8278 |
| 12/05/2021 | 3.9169 | 3.9382 | 3.9169 | 3.9382 |
| 12/06/2021 | 3.949 | 4.0949 | 3.949 | 4.0949 |
| 12/07/2021 | 4.2658 | 4.2658 | 4.0415 | 4.0415 |
| 12/08/2021 | 4.4439 | 4.4439 | 4.4439 | 4.4439 |
| 12/09/2021 | 4.7822 | 4.7822 | 4.2729 | 4.362 |
| 12/12/2021 | 4.5507 | 4.5507 | 4.4375 | 4.4375 |
| 12/13/2021 | 4.6617 | 4.6617 | 4.4397 | 4.4397 |
| 12/14/2021 | 4.5285 | 4.5285 | 4.4752 | 4.4752 |
| 12/15/2021 | 4.4752 | 4.6483 | 4.4752 | 4.6483 |
| 12/16/2021 | 4.6483 | 4.6483 | 4.1844 | 4.1844 |
| 12/19/2021 | 4.1844 | 4.1844 | 3.7693 | 3.8803 |
| 12/20/2021 | 4.2665 | 4.2665 | 3.9957 | 3.9957 |
| 12/21/2021 | 3.9957 | 4.0068 | 3.9957 | 4.0068 |
| 12/22/2021 | 4.2177 | 4.2177 | 3.9669 | 3.978 |
| 12/23/2021 | 3.9957 | 4.1067 | 3.9957 | 4.0823 |
| 12/26/2021 | 4.1067 | 4.1067 | 4.0823 | 4.0823 |
| 12/27/2021 | 4.0867 | 4.0867 | 3.8847 | 3.9136 |
| 12/28/2021 | 3.9291 | 3.9291 | 3.8847 | 3.8847 |
| 12/29/2021 | 3.8825 | 3.8825 | 3.7161 | 3.7161 |
| 12/30/2021 | 3.7715 | 3.7738 | 3.7715 | 3.7715 |