KLNMA
TÜRKİYE KALKINMA VE YATIRIM BANKASI A.Ş.
18:10:01
9.05 ₺
-0.050 (%-0.55)
Önceki Kapanış: 9.1·
Volatilite: 0.550
Düşük₺9.05
Yüksek₺9.1
Piyasa Verileri
Spot Piyasa
A:9.04
S:9.05
Önceki haftaya göre (WoW)
-2.69%
Önceki aya göre (MoM)
-0.44%
Yılbaşından bugüne (YTD)
-8.59%
Önceki yıla göre (YoY)
+43.42%
KLNMA: TÜRKİYE KALKINMA VE YATIRIM BANKASI A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,0046
KAPANIŞ 2,0156
En Düşük
DÜŞÜK 1,0069
En Yüksek
YÜKSEK 6,3865
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,6628 | 1,7466 | 1,6324 | 1,6756 |
| 02.01.2019 | 1,6756 | 1,7175 | 1,6011 | 1,6359 |
| 03.01.2019 | 1,6011 | 1,6826 | 1,5894 | 1,6476 |
| 06.01.2019 | 1,6476 | 1,6883 | 1,6197 | 1,6302 |
| 07.01.2019 | 1,629 | 1,6418 | 1,5998 | 1,6103 |
| 08.01.2019 | 1,6115 | 1,6651 | 1,5463 | 1,6138 |
| 09.01.2019 | 1,6011 | 1,6011 | 1,5591 | 1,5719 |
| 10.01.2019 | 1,5719 | 1,5836 | 1,5242 | 1,5719 |
| 13.01.2019 | 1,5649 | 1,5719 | 1,5149 | 1,537 |
| 14.01.2019 | 1,5452 | 1,5998 | 1,5184 | 1,5184 |
| 15.01.2019 | 1,5184 | 1,8048 | 1,5079 | 1,7 |
| 16.01.2019 | 1,6208 | 1,8327 | 1,5777 | 1,6034 |
| 17.01.2019 | 1,6046 | 1,6302 | 1,5603 | 1,5882 |
| 20.01.2019 | 1,5894 | 1,6534 | 1,5603 | 1,5742 |
| 21.01.2019 | 1,5894 | 1,6185 | 1,5253 | 1,5649 |
| 22.01.2019 | 1,5544 | 1,5836 | 1,5347 | 1,5405 |
| 23.01.2019 | 1,544 | 1,5777 | 1,53 | 1,5475 |
| 24.01.2019 | 1,5486 | 1,5649 | 1,5312 | 1,537 |
| 27.01.2019 | 1,537 | 1,6953 | 1,537 | 1,5777 |
| 28.01.2019 | 1,5894 | 1,5929 | 1,5393 | 1,544 |
| 29.01.2019 | 1,5568 | 1,5719 | 1,5288 | 1,5358 |
| 30.01.2019 | 1,5405 | 1,6592 | 1,53 | 1,5335 |
| 31.01.2019 | 1,5312 | 1,5335 | 1,4019 | 1,4462 |
| 03.02.2019 | 1,4264 | 1,4415 | 1,3728 | 1,3891 |
| 04.02.2019 | 1,3856 | 1,4543 | 1,3798 | 1,3915 |
| 05.02.2019 | 1,3927 | 1,438 | 1,3927 | 1,4019 |
| 06.02.2019 | 1,4322 | 1,4322 | 1,3821 | 1,3915 |
| 07.02.2019 | 1,4112 | 1,4124 | 1,3577 | 1,3623 |
| 10.02.2019 | 1,3611 | 1,3903 | 1,3332 | 1,353 |
| 11.02.2019 | 1,3635 | 1,3635 | 1,3146 | 1,3193 |
| 12.02.2019 | 1,3228 | 1,3251 | 1,2366 | 1,2366 |
| 13.02.2019 | 1,2366 | 1,4834 | 1,1702 | 1,4112 |
| 14.02.2019 | 1,4287 | 1,4345 | 1,3298 | 1,3495 |
| 17.02.2019 | 1,353 | 1,3949 | 1,3355 | 1,3425 |
| 18.02.2019 | 1,3565 | 1,3577 | 1,3041 | 1,3099 |
| 19.02.2019 | 1,3158 | 1,339 | 1,2844 | 1,3099 |
| 20.02.2019 | 1,3123 | 1,346 | 1,3006 | 1,3134 |
| 21.02.2019 | 1,3099 | 1,5428 | 1,3099 | 1,438 |
| 24.02.2019 | 1,4299 | 1,4299 | 1,374 | 1,3752 |
| 25.02.2019 | 1,3763 | 1,4555 | 1,3588 | 1,3844 |
| 26.02.2019 | 1,3996 | 1,4275 | 1,3728 | 1,3775 |
| 27.02.2019 | 1,3798 | 1,4205 | 1,3716 | 1,3752 |
| 28.02.2019 | 1,3798 | 1,3856 | 1,3425 | 1,3484 |
| 03.03.2019 | 1,3507 | 1,36 | 1,3286 | 1,3321 |
| 04.03.2019 | 1,3332 | 1,3519 | 1,3251 | 1,3367 |
| 05.03.2019 | 1,3414 | 1,3495 | 1,3228 | 1,3309 |
| 06.03.2019 | 1,3204 | 1,3367 | 1,303 | 1,3076 |
| 07.03.2019 | 1,3309 | 1,3996 | 1,3111 | 1,3123 |
| 10.03.2019 | 1,3344 | 1,3344 | 1,2831 | 1,2913 |
| 11.03.2019 | 1,2913 | 1,3169 | 1,2831 | 1,2948 |
| 12.03.2019 | 1,2901 | 1,3099 | 1,2761 | 1,3099 |
| 13.03.2019 | 1,3134 | 1,3879 | 1,3076 | 1,3274 |
| 14.03.2019 | 1,3309 | 1,3716 | 1,3158 | 1,3507 |
| 17.03.2019 | 1,3635 | 1,3716 | 1,3437 | 1,3542 |
| 18.03.2019 | 1,3728 | 1,438 | 1,3623 | 1,3763 |
| 19.03.2019 | 1,3775 | 1,381 | 1,3321 | 1,339 |
| 20.03.2019 | 1,3274 | 1,3507 | 1,3228 | 1,3274 |
| 21.03.2019 | 1,3332 | 1,3367 | 1,282 | 1,282 |
| 24.03.2019 | 1,2866 | 1,303 | 1,1993 | 1,2703 |
| 25.03.2019 | 1,2808 | 1,2995 | 1,2564 | 1,2587 |
| 26.03.2019 | 1,2599 | 1,2691 | 1,1691 | 1,1842 |
| 27.03.2019 | 1,1842 | 1,2168 | 1,1352 | 1,1667 |
| 28.03.2019 | 1,1667 | 1,3018 | 1,1527 | 1,2471 |
| 31.03.2019 | 1,2517 | 1,254 | 1,2051 | 1,2202 |
| 01.04.2019 | 1,2098 | 1,2494 | 1,2028 | 1,2086 |
| 02.04.2019 | 1,2086 | 1,2459 | 1,2075 | 1,2145 |
| 03.04.2019 | 1,2156 | 1,2308 | 1,211 | 1,2308 |
| 04.04.2019 | 1,2308 | 1,2459 | 1,2214 | 1,2319 |
| 07.04.2019 | 1,2343 | 1,2389 | 1,2168 | 1,2202 |
| 08.04.2019 | 1,2273 | 1,2691 | 1,2226 | 1,2401 |
| 09.04.2019 | 1,2471 | 1,4089 | 1,2413 | 1,2413 |
| 10.04.2019 | 1,2471 | 1,2599 | 1,211 | 1,2145 |
| 11.04.2019 | 1,2505 | 1,3437 | 1,2505 | 1,2913 |
| 14.04.2019 | 1,3088 | 1,3111 | 1,2587 | 1,2761 |
| 15.04.2019 | 1,2774 | 1,2831 | 1,2552 | 1,2564 |
| 16.04.2019 | 1,268 | 1,3018 | 1,2517 | 1,2691 |
| 17.04.2019 | 1,2785 | 1,2971 | 1,2634 | 1,2634 |
| 18.04.2019 | 1,2691 | 1,2925 | 1,2575 | 1,2691 |
| 21.04.2019 | 1,3406 | 1,5228 | 1,3406 | 1,5228 |
| 23.04.2019 | 1,8268 | 1,8268 | 1,8268 | 1,8268 |
| 24.04.2019 | 1,9697 | 2,0118 | 1,6983 | 1,7376 |
| 25.04.2019 | 1,7395 | 1,7644 | 1,5803 | 1,6331 |
| 28.04.2019 | 1,635 | 1,6398 | 1,5256 | 1,5439 |
| 29.04.2019 | 1,5343 | 1,5343 | 1,3713 | 1,4086 |
| 01.05.2019 | 1,4077 | 1,6388 | 1,3445 | 1,494 |
| 02.05.2019 | 1,5084 | 1,5822 | 1,4672 | 1,5084 |
| 05.05.2019 | 1,5008 | 1,5008 | 1,4202 | 1,447 |
| 06.05.2019 | 1,3578 | 1,4461 | 1,354 | 1,4086 |
| 07.05.2019 | 1,448 | 1,5314 | 1,4135 | 1,4192 |
| 08.05.2019 | 1,4288 | 1,4451 | 1,3722 | 1,3799 |
| 09.05.2019 | 1,3857 | 1,4058 | 1,3406 | 1,3445 |
| 12.05.2019 | 1,3454 | 1,3607 | 1,2514 | 1,2514 |
| 13.05.2019 | 1,2658 | 1,3358 | 1,261 | 1,2984 |
| 14.05.2019 | 1,3214 | 1,3233 | 1,2677 | 1,2812 |
| 15.05.2019 | 1,2831 | 1,3147 | 1,2648 | 1,2744 |
| 16.05.2019 | 1,2715 | 1,2715 | 1,2274 | 1,2351 |
| 19.05.2019 | 1,2332 | 1,239 | 1,1843 | 1,1997 |
| 20.05.2019 | 1,2064 | 1,2303 | 1,1622 | 1,1651 |
| 21.05.2019 | 1,1651 | 1,1651 | 1,0606 | 1,0625 |
| 22.05.2019 | 1,074 | 1,1699 | 1,074 | 1,1009 |
| 23.05.2019 | 1,1133 | 1,1326 | 1,0999 | 1,1277 |
| 26.05.2019 | 1,1316 | 1,1555 | 1,1095 | 1,1104 |
| 27.05.2019 | 1,1124 | 1,1268 | 1,1047 | 1,1124 |
| 28.05.2019 | 1,1143 | 1,1181 | 1,0817 | 1,0827 |
| 29.05.2019 | 1,0913 | 1,1172 | 1,0865 | 1,1133 |
| 30.05.2019 | 1,1191 | 1,1249 | 1,097 | 1,1114 |
| 02.06.2019 | 1,1181 | 1,1181 | 1,1037 | 1,1095 |
| 06.06.2019 | 1,1124 | 1,2523 | 1,1076 | 1,1891 |
| 09.06.2019 | 1,1891 | 1,2294 | 1,1498 | 1,191 |
| 10.06.2019 | 1,192 | 1,215 | 1,1747 | 1,1805 |
| 11.06.2019 | 1,19 | 1,2131 | 1,1757 | 1,1795 |
| 12.06.2019 | 1,1795 | 1,1795 | 1,1364 | 1,1373 |
| 13.06.2019 | 1,1488 | 1,167 | 1,1344 | 1,1392 |
| 16.06.2019 | 1,1316 | 1,1555 | 1,1181 | 1,1478 |
| 17.06.2019 | 1,1488 | 1,1814 | 1,1401 | 1,167 |
| 18.06.2019 | 1,167 | 1,2034 | 1,1478 | 1,1709 |
| 19.06.2019 | 1,19 | 1,1929 | 1,1555 | 1,1584 |
| 20.06.2019 | 1,167 | 1,167 | 1,1354 | 1,1421 |
| 23.06.2019 | 1,1565 | 1,169 | 1,1431 | 1,1431 |
| 24.06.2019 | 1,1421 | 1,1441 | 1,1219 | 1,1268 |
| 25.06.2019 | 1,1296 | 1,1392 | 1,1172 | 1,1172 |
| 26.06.2019 | 1,121 | 1,1392 | 1,121 | 1,1239 |
| 27.06.2019 | 1,1277 | 1,1344 | 1,1239 | 1,1286 |
| 30.06.2019 | 1,1507 | 1,1651 | 1,1431 | 1,145 |
| 01.07.2019 | 1,1478 | 1,1555 | 1,1364 | 1,1421 |
| 02.07.2019 | 1,1459 | 1,1469 | 1,1181 | 1,1181 |
| 03.07.2019 | 1,1191 | 1,1862 | 1,0069 | 1,1316 |
| 04.07.2019 | 1,1306 | 1,1642 | 1,1249 | 1,1286 |
| 07.07.2019 | 1,1286 | 1,1431 | 1,1114 | 1,1219 |
| 08.07.2019 | 1,1459 | 1,1737 | 1,1172 | 1,1239 |
| 09.07.2019 | 1,1344 | 1,1459 | 1,1104 | 1,1286 |
| 10.07.2019 | 1,1316 | 1,1354 | 1,1181 | 1,1219 |
| 11.07.2019 | 1,1219 | 1,1326 | 1,0855 | 1,1047 |
| 15.07.2019 | 1,1057 | 1,1507 | 1,1057 | 1,1133 |
| 16.07.2019 | 1,1143 | 1,1268 | 1,1143 | 1,1239 |
| 17.07.2019 | 1,1239 | 1,1392 | 1,1181 | 1,1286 |
| 18.07.2019 | 1,1498 | 1,1575 | 1,1219 | 1,1249 |
| 21.07.2019 | 1,1258 | 1,1373 | 1,1095 | 1,1124 |
| 22.07.2019 | 1,1133 | 1,1249 | 1,1018 | 1,1152 |
| 23.07.2019 | 1,121 | 1,121 | 1,1009 | 1,1095 |
| 24.07.2019 | 1,1191 | 1,1191 | 1,1027 | 1,1027 |
| 25.07.2019 | 1,1027 | 1,1076 | 1,0913 | 1,1057 |
| 28.07.2019 | 1,1133 | 1,1306 | 1,1009 | 1,1133 |
| 29.07.2019 | 1,1133 | 1,1354 | 1,097 | 1,099 |
| 30.07.2019 | 1,0942 | 1,1095 | 1,0855 | 1,0913 |
| 31.07.2019 | 1,0836 | 1,096 | 1,0702 | 1,0711 |
| 01.08.2019 | 1,074 | 1,076 | 1,0548 | 1,0644 |
| 04.08.2019 | 1,0644 | 1,0663 | 1,0299 | 1,0318 |
| 05.08.2019 | 1,074 | 1,214 | 1,074 | 1,1507 |
| 06.08.2019 | 1,1555 | 1,1575 | 1,0616 | 1,0644 |
| 07.08.2019 | 1,0836 | 1,098 | 1,0452 | 1,0491 |
| 08.08.2019 | 1,0452 | 1,0501 | 1,0318 | 1,0376 |
| 14.08.2019 | 1,0395 | 1,0395 | 1,0117 | 1,0213 |
| 15.08.2019 | 1,0261 | 1,0529 | 1,0079 | 1,0203 |
| 18.08.2019 | 1,0222 | 1,0337 | 1,0088 | 1,0117 |
| 19.08.2019 | 1,0136 | 1,0452 | 1,0088 | 1,0213 |
| 20.08.2019 | 1,0289 | 1,1757 | 1,0146 | 1,0769 |
| 21.08.2019 | 1,0836 | 1,0922 | 1,0213 | 1,0318 |
| 22.08.2019 | 1,0337 | 1,1478 | 1,0222 | 1,1124 |
| 25.08.2019 | 1,1104 | 1,1651 | 1,0778 | 1,0999 |
| 26.08.2019 | 1,1018 | 1,1191 | 1,0836 | 1,0836 |
| 27.08.2019 | 1,0875 | 1,0942 | 1,0548 | 1,0606 |
| 28.08.2019 | 1,0625 | 1,0855 | 1,0606 | 1,0654 |
| 01.09.2019 | 1,0683 | 1,1392 | 1,0625 | 1,1009 |
| 02.09.2019 | 1,0951 | 1,1219 | 1,0855 | 1,0942 |
| 03.09.2019 | 1,0903 | 1,1114 | 1,0903 | 1,1047 |
| 04.09.2019 | 1,1104 | 1,1776 | 1,1047 | 1,1411 |
| 05.09.2019 | 1,1507 | 1,1958 | 1,1411 | 1,1584 |
| 08.09.2019 | 1,1718 | 1,191 | 1,1718 | 1,1747 |
| 09.09.2019 | 1,1776 | 1,4096 | 1,1776 | 1,4096 |
| 10.09.2019 | 1,5151 | 1,6781 | 1,4902 | 1,5534 |
| 11.09.2019 | 1,5276 | 1,6571 | 1,448 | 1,4902 |
| 12.09.2019 | 1,4902 | 1,494 | 1,4154 | 1,448 |
| 15.09.2019 | 1,4384 | 1,4768 | 1,4144 | 1,4336 |
| 16.09.2019 | 1,4528 | 1,4624 | 1,4279 | 1,4528 |
| 17.09.2019 | 1,4681 | 1,4701 | 1,4327 | 1,4422 |
| 18.09.2019 | 1,4384 | 1,447 | 1,3569 | 1,4001 |
| 19.09.2019 | 1,401 | 1,4911 | 1,3473 | 1,4096 |
| 22.09.2019 | 1,4719 | 1,6187 | 1,4499 | 1,5074 |
| 23.09.2019 | 1,5218 | 1,5449 | 1,4816 | 1,4911 |
| 24.09.2019 | 1,4978 | 1,5008 | 1,4442 | 1,4844 |
| 25.09.2019 | 1,496 | 1,6014 | 1,4719 | 1,5592 |
| 26.09.2019 | 1,5727 | 1,706 | 1,5602 | 1,6408 |
| 29.09.2019 | 1,6494 | 1,8095 | 1,6494 | 1,7644 |
| 30.09.2019 | 1,7808 | 1,8603 | 1,7635 | 1,8412 |
| 01.10.2019 | 1,87 | 1,8718 | 1,7971 | 1,8393 |
| 02.10.2019 | 1,8393 | 2,2055 | 1,8249 | 2,2055 |
| 03.10.2019 | 2,311 | 2,6467 | 2,2631 | 2,474 |
| 06.10.2019 | 2,474 | 2,5892 | 2,2746 | 2,4453 |
| 07.10.2019 | 2,3878 | 2,4223 | 2,2247 | 2,2976 |
| 08.10.2019 | 2,2976 | 2,3609 | 2,0694 | 2,0962 |
| 09.10.2019 | 2,0962 | 2,2803 | 1,9658 | 2,1595 |
| 10.10.2019 | 2,2075 | 2,522 | 2,1768 | 2,4396 |
| 13.10.2019 | 2,3973 | 2,7157 | 2,3302 | 2,5239 |
| 14.10.2019 | 2,4645 | 2,6351 | 2,4453 | 2,5604 |
| 15.10.2019 | 2,522 | 2,5642 | 2,4453 | 2,5124 |
| 16.10.2019 | 2,5086 | 3,0149 | 2,4837 | 3,0149 |
| 17.10.2019 | 3,0705 | 3,5462 | 3,0399 | 3,3313 |
| 20.10.2019 | 3,3333 | 3,4522 | 3,0935 | 3,385 |
| 21.10.2019 | 3,385 | 3,4426 | 3,3026 | 3,3659 |
| 22.10.2019 | 3,4043 | 4,0256 | 3,3544 | 3,8645 |
| 23.10.2019 | 3,8645 | 4,2692 | 3,7494 | 4,1368 |
| 24.10.2019 | 4,1368 | 4,4111 | 4,0755 | 4,3325 |
| 27.10.2019 | 4,3631 | 4,7995 | 4,3631 | 4,7995 |
| 29.10.2019 | 4,6623 | 5,0584 | 4,2059 | 4,5032 |
| 30.10.2019 | 4,6988 | 4,9865 | 4,4111 | 4,8618 |
| 31.10.2019 | 4,8762 | 5,2262 | 4,7563 | 4,9961 |
| 03.11.2019 | 5,0392 | 5,2885 | 5,0392 | 5,2262 |
| 04.11.2019 | 5,3509 | 5,3652 | 4,9577 | 5,1783 |
| 05.11.2019 | 5,1783 | 5,5475 | 5,068 | 5,4659 |
| 06.11.2019 | 5,4804 | 6,2043 | 5,4804 | 6,1516 |
| 07.11.2019 | 6,3386 | 6,3865 | 5,231 | 5,231 |
| 10.11.2019 | 4,4476 | 4,6029 | 4,4476 | 4,4476 |
| 11.11.2019 | 3,782 | 3,782 | 3,782 | 3,782 |
| 12.11.2019 | 3,2163 | 3,2163 | 3,2163 | 3,2163 |
| 13.11.2019 | 2,7732 | 3,6977 | 2,7732 | 3,6977 |
| 14.11.2019 | 3,4579 | 4,2519 | 3,3563 | 4,2519 |
| 17.11.2019 | 4,4686 | 4,8858 | 4,2673 | 4,8858 |
| 18.11.2019 | 4,7995 | 4,7995 | 4,3344 | 4,3344 |
| 19.11.2019 | 4,3325 | 4,3325 | 4,1215 | 4,1215 |
| 20.11.2019 | 3,9086 | 4,0486 | 3,6574 | 4,0486 |
| 21.11.2019 | 4,2903 | 4,647 | 4,2903 | 4,647 |
| 24.11.2019 | 4,6508 | 4,7467 | 4,6508 | 4,7122 |
| 25.11.2019 | 4,344 | 4,7314 | 4,344 | 4,5895 |
| 26.11.2019 | 4,6988 | 4,6988 | 4,507 | 4,5262 |
| 27.11.2019 | 4,5358 | 4,5358 | 4,507 | 4,507 |
| 28.11.2019 | 4,507 | 4,507 | 4,4552 | 4,4552 |
| 01.12.2019 | 4,507 | 5,1207 | 4,507 | 5,1016 |
| 02.12.2019 | 5,0872 | 5,6577 | 5,0872 | 5,4372 |
| 03.12.2019 | 5,4132 | 5,8159 | 4,9194 | 5,1304 |
| 04.12.2019 | 5,5427 | 5,5427 | 4,8906 | 5,0632 |
| 05.12.2019 | 5,0632 | 5,3173 | 4,6854 | 4,9098 |
| 08.12.2019 | 4,8906 | 5,0824 | 4,7582 | 4,857 |
| 09.12.2019 | 4,857 | 4,8666 | 4,507 | 4,7046 |
| 10.12.2019 | 4,6988 | 5,0344 | 4,5626 | 4,6988 |
| 11.12.2019 | 4,6336 | 4,7295 | 4,555 | 4,5645 |
| 12.12.2019 | 4,5933 | 4,6029 | 4,25 | 4,3862 |
| 15.12.2019 | 4,4686 | 4,5645 | 4,3248 | 4,3728 |
| 16.12.2019 | 4,3728 | 4,392 | 4,2462 | 4,2519 |
| 17.12.2019 | 4,2519 | 4,2519 | 4,0755 | 4,1139 |
| 18.12.2019 | 4,0717 | 4,2424 | 3,9796 | 4,0659 |
| 19.12.2019 | 4,1618 | 4,6201 | 4,0794 | 4,4399 |
| 22.12.2019 | 4,507 | 4,7851 | 4,507 | 4,5876 |
| 23.12.2019 | 4,672 | 4,7659 | 4,5416 | 4,5473 |
| 24.12.2019 | 4,5319 | 4,5319 | 4,3229 | 4,4591 |
| 25.12.2019 | 4,507 | 4,507 | 4,3631 | 4,3631 |
| 26.12.2019 | 4,3536 | 4,3574 | 4,1522 | 4,1714 |
| 29.12.2019 | 4,1695 | 4,3133 | 4,0276 | 4,1848 |
| 30.12.2019 | 4,2193 | 4,2289 | 4,1484 | 4,181 |