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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.0114
CLOSE 5.9627
Low
LOW 2.8677
High
HIGH 19.1683
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 4.3755 | 4.3755 | 4.3481 | 4.3481 |
| 01/02/2023 | 4.3481 | 4.3481 | 4.214 | 4.214 |
| 01/03/2023 | 4.2004 | 4.2004 | 4.1073 | 4.1073 |
| 01/04/2023 | 4.1046 | 4.1046 | 3.8282 | 3.8282 |
| 01/05/2023 | 3.8036 | 3.9951 | 3.8036 | 3.9951 |
| 01/08/2023 | 3.9814 | 3.9814 | 3.8036 | 3.8036 |
| 01/09/2023 | 3.8309 | 3.8309 | 3.7981 | 3.7981 |
| 01/10/2023 | 3.8172 | 3.8172 | 3.7762 | 3.7762 |
| 01/11/2023 | 3.7707 | 3.7707 | 3.6941 | 3.6941 |
| 01/12/2023 | 3.6941 | 3.7351 | 3.6941 | 3.7351 |
| 01/15/2023 | 3.7324 | 3.7762 | 3.7324 | 3.7762 |
| 01/16/2023 | 3.7817 | 3.7817 | 3.7762 | 3.7762 |
| 01/17/2023 | 3.7762 | 3.7762 | 3.6941 | 3.7762 |
| 01/18/2023 | 3.8036 | 3.8337 | 3.8036 | 3.8337 |
| 01/19/2023 | 3.8337 | 3.9404 | 3.8337 | 3.9404 |
| 01/22/2023 | 4.0717 | 4.0991 | 4.0717 | 4.0717 |
| 01/23/2023 | 4.0416 | 4.0416 | 3.913 | 3.913 |
| 01/24/2023 | 3.9158 | 3.9158 | 3.779 | 3.7817 |
| 01/25/2023 | 3.6941 | 3.8036 | 3.6941 | 3.7953 |
| 01/26/2023 | 3.7762 | 3.7762 | 3.6941 | 3.7488 |
| 01/29/2023 | 3.6941 | 3.7215 | 3.6941 | 3.6941 |
| 01/30/2023 | 3.5847 | 3.5874 | 3.5847 | 3.5874 |
| 01/31/2023 | 3.5874 | 3.5874 | 3.4479 | 3.4725 |
| 02/01/2023 | 3.4725 | 3.4889 | 3.4725 | 3.478 |
| 02/02/2023 | 3.4479 | 3.8254 | 3.4479 | 3.8254 |
| 02/05/2023 | 3.5573 | 3.6257 | 3.5573 | 3.6148 |
| 02/06/2023 | 3.56 | 3.56 | 3.3357 | 3.3357 |
| 02/14/2023 | 3.6613 | 3.6613 | 3.6476 | 3.6476 |
| 02/15/2023 | 3.653 | 3.653 | 3.5573 | 3.5573 |
| 02/16/2023 | 3.5573 | 3.5573 | 3.4889 | 3.5546 |
| 02/19/2023 | 3.4861 | 3.5299 | 3.4861 | 3.5299 |
| 02/20/2023 | 3.4205 | 3.4341 | 3.4205 | 3.4314 |
| 02/21/2023 | 3.4314 | 3.4341 | 3.3931 | 3.3931 |
| 02/22/2023 | 3.3931 | 3.4341 | 3.3931 | 3.4341 |
| 02/23/2023 | 3.4396 | 3.4752 | 3.4396 | 3.4479 |
| 02/26/2023 | 3.4177 | 3.4341 | 3.2016 | 3.4341 |
| 02/27/2023 | 3.3658 | 3.3739 | 3.3658 | 3.3658 |
| 02/28/2023 | 3.3712 | 3.404 | 3.3712 | 3.4013 |
| 03/01/2023 | 3.3931 | 3.3931 | 3.3521 | 3.3521 |
| 03/02/2023 | 3.3138 | 3.404 | 3.3138 | 3.3712 |
| 03/05/2023 | 3.4205 | 3.4369 | 3.4205 | 3.4369 |
| 03/06/2023 | 3.4396 | 3.4396 | 3.3658 | 3.3658 |
| 03/07/2023 | 3.3658 | 3.3658 | 3.3192 | 3.3658 |
| 03/08/2023 | 3.4205 | 3.4205 | 3.3876 | 3.3876 |
| 03/09/2023 | 3.3876 | 3.3876 | 3.3739 | 3.3739 |
| 03/12/2023 | 3.3712 | 3.3712 | 3.0675 | 3.1578 |
| 03/13/2023 | 3.2125 | 3.2125 | 3.2016 | 3.2016 |
| 03/14/2023 | 3.2016 | 3.2152 | 3.2016 | 3.207 |
| 03/15/2023 | 3.2043 | 3.2043 | 3.1605 | 3.1605 |
| 03/16/2023 | 3.1633 | 3.1633 | 3.1469 | 3.1469 |
| 03/19/2023 | 3.1469 | 3.1469 | 3.1386 | 3.1386 |
| 03/20/2023 | 3.1386 | 3.1386 | 3.01 | 3.1386 |
| 03/21/2023 | 3.1386 | 3.1469 | 3.1386 | 3.1469 |
| 03/22/2023 | 3.1469 | 3.1469 | 3.1222 | 3.1222 |
| 03/23/2023 | 3.1222 | 3.1359 | 3.1222 | 3.1359 |
| 03/26/2023 | 3.1359 | 3.1359 | 3.1277 | 3.1277 |
| 03/27/2023 | 3.1195 | 3.1195 | 3.0127 | 3.0292 |
| 03/28/2023 | 3.0237 | 3.0374 | 3.0073 | 3.0374 |
| 03/29/2023 | 3.1195 | 3.1277 | 3.1195 | 3.1222 |
| 03/30/2023 | 3.1495 | 3.1495 | 3.1058 | 3.1058 |
| 04/02/2023 | 3.0921 | 3.0921 | 3.0428 | 3.0428 |
| 04/03/2023 | 3.0921 | 3.0921 | 3.0866 | 3.0866 |
| 04/04/2023 | 3.0784 | 3.1386 | 3.0784 | 3.1195 |
| 04/05/2023 | 3.1222 | 3.2672 | 3.1222 | 3.2563 |
| 04/06/2023 | 3.5819 | 3.5819 | 3.3794 | 3.3794 |
| 04/09/2023 | 3.4068 | 3.4068 | 3.3794 | 3.3794 |
| 04/10/2023 | 3.3521 | 3.3521 | 3.311 | 3.3521 |
| 04/11/2023 | 3.3521 | 3.3521 | 3.3384 | 3.3384 |
| 04/12/2023 | 3.3384 | 3.3384 | 3.1195 | 3.2125 |
| 04/13/2023 | 3.2837 | 3.2837 | 3.2453 | 3.2809 |
| 04/16/2023 | 3.2727 | 3.2727 | 3.2536 | 3.2536 |
| 04/17/2023 | 3.2317 | 3.2317 | 3.1469 | 3.2016 |
| 04/18/2023 | 3.2016 | 3.2754 | 3.1495 | 3.2672 |
| 04/19/2023 | 3.2672 | 3.2672 | 3.2563 | 3.2563 |
| 04/23/2023 | 3.2536 | 3.2536 | 3.2016 | 3.2016 |
| 04/24/2023 | 3.1605 | 3.1742 | 3.1469 | 3.1469 |
| 04/25/2023 | 3.1469 | 3.1469 | 3.1195 | 3.1195 |
| 04/26/2023 | 3.0866 | 3.1195 | 3.0866 | 3.0921 |
| 04/27/2023 | 3.01 | 3.01 | 2.9772 | 3.01 |
| 05/01/2023 | 3.0648 | 3.0648 | 2.9553 | 2.9553 |
| 05/02/2023 | 2.9005 | 2.9005 | 2.8979 | 2.8979 |
| 05/03/2023 | 2.8979 | 2.9963 | 2.8979 | 2.9826 |
| 05/04/2023 | 2.9826 | 2.9826 | 2.9553 | 2.9553 |
| 05/07/2023 | 2.969 | 3.0046 | 2.9553 | 2.9607 |
| 05/08/2023 | 2.9826 | 2.9826 | 2.9416 | 2.9416 |
| 05/09/2023 | 2.9416 | 2.9416 | 2.8869 | 2.8869 |
| 05/10/2023 | 2.8677 | 3.1742 | 2.8677 | 3.1331 |
| 05/11/2023 | 3.1441 | 3.1879 | 3.1441 | 3.1879 |
| 05/14/2023 | 3.01 | 3.0921 | 3.01 | 3.021 |
| 05/15/2023 | 3.01 | 3.021 | 3.01 | 3.021 |
| 05/16/2023 | 3.01 | 3.1469 | 3.01 | 3.1469 |
| 05/17/2023 | 3.0921 | 3.0921 | 2.8732 | 2.958 |
| 05/21/2023 | 2.958 | 2.958 | 2.9225 | 2.9361 |
| 05/22/2023 | 3.01 | 3.01 | 2.9498 | 2.9826 |
| 05/23/2023 | 2.9826 | 2.9826 | 2.9826 | 2.9826 |
| 05/24/2023 | 2.9799 | 2.9826 | 2.9799 | 2.9826 |
| 05/25/2023 | 2.9826 | 3.1469 | 2.9826 | 3.1469 |
| 05/28/2023 | 3.1469 | 3.2426 | 3.1469 | 3.2399 |
| 05/29/2023 | 3.2508 | 3.3548 | 3.2508 | 3.3548 |
| 05/30/2023 | 3.2782 | 3.2782 | 3.1605 | 3.1605 |
| 05/31/2023 | 3.2289 | 3.2973 | 3.2289 | 3.2864 |
| 06/01/2023 | 3.3056 | 3.3658 | 3.3056 | 3.3658 |
| 06/04/2023 | 3.5107 | 3.5107 | 3.4697 | 3.4697 |
| 06/05/2023 | 3.4697 | 3.4697 | 3.3384 | 3.3384 |
| 06/06/2023 | 3.3411 | 3.3767 | 3.3411 | 3.3767 |
| 06/07/2023 | 3.3767 | 3.3767 | 3.2837 | 3.2837 |
| 06/08/2023 | 3.2837 | 3.311 | 3.2837 | 3.311 |
| 06/11/2023 | 3.311 | 3.3384 | 3.311 | 3.311 |
| 06/12/2023 | 3.3056 | 3.3056 | 3.1988 | 3.2289 |
| 06/13/2023 | 3.207 | 3.207 | 3.2016 | 3.2016 |
| 06/14/2023 | 3.2016 | 3.2016 | 3.1879 | 3.1879 |
| 06/15/2023 | 3.2371 | 3.2371 | 3.1879 | 3.2016 |
| 06/18/2023 | 3.2262 | 3.2262 | 3.1168 | 3.1168 |
| 06/19/2023 | 3.1168 | 3.1469 | 3.1168 | 3.1469 |
| 06/20/2023 | 3.0648 | 3.1469 | 3.0648 | 3.0921 |
| 06/21/2023 | 3.0648 | 3.1058 | 3.0648 | 3.1058 |
| 06/22/2023 | 3.1906 | 3.2289 | 3.1906 | 3.2289 |
| 06/25/2023 | 3.2207 | 3.2809 | 3.2207 | 3.2809 |
| 06/26/2023 | 3.2837 | 3.2973 | 3.2837 | 3.2973 |
| 07/02/2023 | 3.3028 | 3.3521 | 3.3028 | 3.3521 |
| 07/03/2023 | 3.4479 | 3.4944 | 3.4479 | 3.4752 |
| 07/04/2023 | 3.4205 | 3.4205 | 3.3357 | 3.3658 |
| 07/05/2023 | 3.4205 | 3.4287 | 3.4205 | 3.4287 |
| 07/06/2023 | 3.4287 | 3.5026 | 3.1469 | 3.5026 |
| 07/09/2023 | 3.4971 | 3.5026 | 3.4971 | 3.5026 |
| 07/10/2023 | 3.5053 | 3.5053 | 3.4807 | 3.5053 |
| 07/11/2023 | 3.5162 | 3.8528 | 3.5162 | 3.8501 |
| 07/12/2023 | 3.8501 | 3.9185 | 3.8501 | 3.8719 |
| 07/13/2023 | 3.8665 | 3.8665 | 3.8008 | 3.8008 |
| 07/16/2023 | 3.7652 | 3.7652 | 3.6941 | 3.7215 |
| 07/17/2023 | 3.7215 | 3.7215 | 3.5573 | 3.5573 |
| 07/18/2023 | 3.5764 | 3.6093 | 3.571 | 3.6093 |
| 07/19/2023 | 3.6148 | 3.6394 | 3.612 | 3.6394 |
| 07/20/2023 | 3.6394 | 3.6394 | 3.6038 | 3.6038 |
| 07/23/2023 | 3.6038 | 3.6038 | 3.5573 | 3.5573 |
| 07/24/2023 | 3.5628 | 3.5628 | 3.4752 | 3.4752 |
| 07/25/2023 | 3.5381 | 3.5381 | 3.5299 | 3.5381 |
| 07/26/2023 | 3.5655 | 3.5655 | 3.5655 | 3.5655 |
| 07/27/2023 | 3.6038 | 3.7078 | 3.6038 | 3.7078 |
| 07/30/2023 | 3.8282 | 3.9185 | 3.8282 | 3.9185 |
| 07/31/2023 | 4.0225 | 4.0225 | 3.9677 | 3.9677 |
| 08/01/2023 | 3.913 | 3.913 | 3.913 | 3.913 |
| 08/02/2023 | 3.9048 | 3.9048 | 3.7488 | 3.7598 |
| 08/03/2023 | 3.7625 | 3.8583 | 3.7625 | 3.8337 |
| 08/06/2023 | 3.8337 | 3.8337 | 3.82 | 3.82 |
| 08/07/2023 | 3.8036 | 3.8036 | 3.8008 | 3.8008 |
| 08/08/2023 | 3.7762 | 3.924 | 3.7762 | 3.924 |
| 08/09/2023 | 3.9677 | 3.9896 | 3.8337 | 3.8337 |
| 08/10/2023 | 3.768 | 3.8583 | 3.768 | 3.8583 |
| 08/13/2023 | 3.9514 | 3.9677 | 3.9514 | 3.965 |
| 08/14/2023 | 3.9677 | 3.9677 | 3.965 | 3.9677 |
| 08/15/2023 | 4.0608 | 4.1976 | 4.0608 | 4.1976 |
| 08/16/2023 | 4.4028 | 4.6163 | 4.4028 | 4.6163 |
| 08/17/2023 | 4.8407 | 5.076 | 4.8407 | 5.076 |
| 08/20/2023 | 4.9255 | 5.5767 | 4.9255 | 5.5658 |
| 08/21/2023 | 6.031 | 6.031 | 6.0255 | 6.0255 |
| 08/22/2023 | 6.02 | 6.02 | 5.7081 | 5.7081 |
| 08/23/2023 | 5.5275 | 5.5275 | 5.4454 | 5.4482 |
| 08/24/2023 | 5.5056 | 5.5056 | 5.4728 | 5.5001 |
| 08/27/2023 | 5.4728 | 5.4728 | 5.2566 | 5.2566 |
| 08/28/2023 | 5.2429 | 5.2429 | 4.9255 | 5.013 |
| 08/30/2023 | 5.2019 | 5.511 | 5.2019 | 5.511 |
| 08/31/2023 | 6.0584 | 6.0584 | 6.0584 | 6.0584 |
| 09/03/2023 | 6.6603 | 6.6603 | 6.6603 | 6.6603 |
| 09/04/2023 | 7.3225 | 7.3225 | 7.0544 | 7.0544 |
| 09/05/2023 | 6.8409 | 6.8409 | 6.8136 | 6.8136 |
| 09/06/2023 | 6.7588 | 6.7588 | 6.6549 | 6.6549 |
| 09/07/2023 | 6.6767 | 7.1146 | 6.6767 | 7.0927 |
| 09/10/2023 | 7.2514 | 7.7987 | 7.2514 | 7.7987 |
| 09/11/2023 | 7.9355 | 8.4828 | 7.9355 | 8.4828 |
| 09/12/2023 | 8.3733 | 8.3733 | 8.0176 | 8.0176 |
| 09/13/2023 | 8.0176 | 8.0176 | 8.0121 | 8.0176 |
| 09/14/2023 | 7.2514 | 8.4828 | 7.2514 | 8.231 |
| 09/17/2023 | 8.4828 | 8.7564 | 8.4828 | 8.751 |
| 09/18/2023 | 8.751 | 8.7564 | 8.751 | 8.7564 |
| 09/19/2023 | 8.7564 | 8.7564 | 8.729 | 8.729 |
| 09/20/2023 | 7.8589 | 8.6305 | 7.8589 | 8.6196 |
| 09/21/2023 | 8.5101 | 8.5101 | 8.4499 | 8.4499 |
| 09/24/2023 | 8.4499 | 8.4499 | 8.0723 | 8.0723 |
| 09/25/2023 | 8.1544 | 8.1544 | 7.9629 | 7.9629 |
| 09/26/2023 | 7.9355 | 7.9355 | 7.4594 | 7.4594 |
| 09/27/2023 | 7.443 | 7.443 | 7.3718 | 7.3718 |
| 09/28/2023 | 7.3718 | 7.3718 | 7.3663 | 7.3663 |
| 10/01/2023 | 7.328 | 7.328 | 6.9559 | 7.1146 |
| 10/02/2023 | 7.142 | 7.3882 | 7.142 | 7.3882 |
| 10/03/2023 | 7.3882 | 7.3882 | 7.2186 | 7.2186 |
| 10/04/2023 | 7.2186 | 7.2186 | 7.1146 | 7.1146 |
| 10/05/2023 | 7.1146 | 7.4211 | 7.1146 | 7.4211 |
| 10/08/2023 | 7.3609 | 7.3609 | 7.3554 | 7.3554 |
| 10/09/2023 | 7.6619 | 8.0887 | 7.6619 | 8.0887 |
| 10/10/2023 | 8.8932 | 8.8932 | 8.8932 | 8.8932 |
| 10/11/2023 | 9.7798 | 9.7798 | 9.7798 | 9.7798 |
| 10/12/2023 | 10.6719 | 10.6719 | 10.2669 | 10.3873 |
| 10/15/2023 | 10.9729 | 11.2027 | 10.9729 | 11.2027 |
| 10/16/2023 | 12.0401 | 12.2863 | 12.0401 | 12.2863 |
| 10/17/2023 | 12.2863 | 12.2863 | 11.148 | 11.148 |
| 10/18/2023 | 10.1246 | 10.836 | 10.1246 | 10.8306 |
| 10/19/2023 | 10.5022 | 10.5022 | 9.7524 | 9.7524 |
| 10/22/2023 | 10.6719 | 10.7266 | 10.6719 | 10.7266 |
| 10/23/2023 | 11.7993 | 11.7993 | 11.7993 | 11.7993 |
| 10/24/2023 | 12.9595 | 12.9595 | 10.6226 | 10.6226 |
| 10/25/2023 | 11.2137 | 11.6843 | 11.2137 | 11.6843 |
| 10/26/2023 | 12.85 | 12.85 | 12.85 | 12.85 |
| 10/29/2023 | 13.9419 | 14.1334 | 13.9419 | 14.1334 |
| 10/30/2023 | 15.0501 | 15.3237 | 15.0501 | 15.0501 |
| 10/31/2023 | 14.7764 | 14.7764 | 13.5451 | 13.5451 |
| 11/01/2023 | 13.5451 | 14.8996 | 13.5451 | 14.8996 |
| 11/02/2023 | 16.3088 | 16.3772 | 16.3088 | 16.3772 |
| 11/05/2023 | 17.9233 | 18.0054 | 17.9233 | 18.0054 |
| 11/06/2023 | 19.1547 | 19.1683 | 18.8536 | 18.8536 |
| 11/07/2023 | 16.9792 | 16.9792 | 16.9792 | 16.9792 |
| 11/08/2023 | 15.2827 | 15.2827 | 15.2827 | 15.2827 |
| 11/09/2023 | 15.871 | 16.8013 | 15.871 | 16.8013 |
| 11/12/2023 | 18.4705 | 18.4705 | 18.4705 | 18.4705 |
| 11/13/2023 | 18.881 | 18.881 | 16.6235 | 16.6235 |
| 11/14/2023 | 16.6235 | 16.6235 | 15.3237 | 15.7752 |
| 11/15/2023 | 16.2814 | 16.2814 | 15.9804 | 15.9804 |
| 11/16/2023 | 14.6396 | 14.6396 | 14.5028 | 14.5028 |
| 11/19/2023 | 14.2429 | 14.2429 | 13.0525 | 13.0525 |
| 11/20/2023 | 13.6545 | 13.6545 | 11.75 | 12.1003 |
| 11/21/2023 | 12.5052 | 12.5052 | 12.5052 | 12.5052 |
| 11/22/2023 | 11.6296 | 12.5326 | 11.6296 | 12.5326 |
| 11/23/2023 | 12.5052 | 12.7241 | 12.5052 | 12.7241 |
| 11/26/2023 | 13.9966 | 13.9966 | 12.7406 | 12.7406 |
| 11/27/2023 | 12.5873 | 12.5873 | 11.4709 | 12.0346 |
| 11/28/2023 | 11.7664 | 11.7664 | 10.9455 | 10.9455 |
| 11/29/2023 | 10.535 | 10.535 | 10.1246 | 10.1246 |
| 11/30/2023 | 10.1246 | 11.1371 | 10.1246 | 11.1371 |
| 12/03/2023 | 12.0948 | 12.1003 | 11.5749 | 11.5749 |
| 12/04/2023 | 10.9455 | 11.7719 | 10.9455 | 11.7719 |
| 12/05/2023 | 12.0072 | 12.0072 | 11.356 | 11.356 |
| 12/06/2023 | 10.9455 | 10.9455 | 10.6883 | 10.9455 |
| 12/07/2023 | 11.7391 | 11.947 | 11.7391 | 11.947 |
| 12/10/2023 | 12.0346 | 12.0346 | 10.7539 | 10.7539 |
| 12/11/2023 | 10.7539 | 10.7539 | 9.6813 | 10.2614 |
| 12/12/2023 | 10.2614 | 10.2614 | 9.2435 | 9.2435 |
| 12/13/2023 | 9.3091 | 9.4679 | 9.3091 | 9.4679 |
| 12/14/2023 | 9.4679 | 9.4734 | 9.4679 | 9.4734 |
| 12/17/2023 | 9.4734 | 9.4734 | 8.5266 | 8.5266 |
| 12/18/2023 | 7.9683 | 8.1489 | 7.9683 | 8.1489 |
| 12/19/2023 | 8.4554 | 8.8932 | 8.4554 | 8.8932 |
| 12/20/2023 | 9.7798 | 9.7798 | 8.3624 | 8.7017 |
| 12/21/2023 | 8.7071 | 8.7071 | 8.4828 | 8.4828 |
| 12/24/2023 | 8.4171 | 8.4171 | 7.6345 | 7.6345 |
| 12/25/2023 | 7.6071 | 7.6071 | 7.3007 | 7.4703 |
| 12/26/2023 | 7.6509 | 7.6509 | 7.3828 | 7.3828 |
| 12/27/2023 | 7.142 | 7.2021 | 7.142 | 7.2021 |
| 12/28/2023 | 7.443 | 7.9191 | 7.443 | 7.9191 |