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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,4418
KAPANIŞ 4,4293
En Düşük
DÜŞÜK 2,1078
En Yüksek
YÜKSEK 8,3907
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 4,2155 | 4,3229 | 4,1503 | 4,2232 |
| 02.01.2020 | 4,2193 | 4,2193 | 3,9316 | 4,0794 |
| 05.01.2020 | 4,0084 | 4,0084 | 3,8377 | 3,8396 |
| 06.01.2020 | 3,8473 | 4,4149 | 3,8473 | 4,367 |
| 07.01.2020 | 4,1618 | 4,6029 | 4,0736 | 4,2558 |
| 08.01.2020 | 4,4495 | 4,4878 | 4,3421 | 4,3631 |
| 09.01.2020 | 4,3613 | 4,3881 | 4,2634 | 4,2807 |
| 12.01.2020 | 4,3133 | 4,3881 | 4,2673 | 4,273 |
| 13.01.2020 | 4,2865 | 4,2923 | 4,1522 | 4,2078 |
| 14.01.2020 | 4,2078 | 4,2634 | 4,1599 | 4,2155 |
| 15.01.2020 | 4,2193 | 4,5895 | 4,2193 | 4,2999 |
| 16.01.2020 | 4,3095 | 4,3152 | 4,2174 | 4,2327 |
| 19.01.2020 | 4,2865 | 4,4015 | 4,2136 | 4,2615 |
| 20.01.2020 | 4,2443 | 4,3248 | 4,2001 | 4,2788 |
| 21.01.2020 | 4,3133 | 4,8235 | 4,2865 | 4,7065 |
| 22.01.2020 | 4,6643 | 4,6643 | 4,3728 | 4,3823 |
| 23.01.2020 | 4,3823 | 4,4264 | 4,2577 | 4,344 |
| 26.01.2020 | 4,3267 | 4,4399 | 4,2673 | 4,2883 |
| 27.01.2020 | 4,2865 | 4,3631 | 4,2481 | 4,2634 |
| 28.01.2020 | 4,2692 | 4,3267 | 4,2193 | 4,2654 |
| 29.01.2020 | 4,2673 | 4,2711 | 4,1637 | 4,1791 |
| 30.01.2020 | 4,181 | 4,3152 | 4,1368 | 4,2136 |
| 02.02.2020 | 4,2136 | 4,3152 | 4,181 | 4,2289 |
| 03.02.2020 | 4,2596 | 4,3479 | 4,2385 | 4,296 |
| 04.02.2020 | 4,3133 | 4,39 | 4,2846 | 4,3056 |
| 05.02.2020 | 4,2846 | 4,4092 | 4,2846 | 4,3152 |
| 06.02.2020 | 4,3287 | 4,3728 | 4,2673 | 4,273 |
| 09.02.2020 | 4,2481 | 4,321 | 4,0256 | 4,1292 |
| 10.02.2020 | 4,2078 | 4,2136 | 4,0371 | 4,1752 |
| 11.02.2020 | 4,1752 | 4,2174 | 4,1273 | 4,1368 |
| 12.02.2020 | 4,1368 | 4,2673 | 4,11 | 4,1637 |
| 13.02.2020 | 4,2155 | 4,2155 | 4,1043 | 4,133 |
| 16.02.2020 | 4,2193 | 4,2424 | 4,1426 | 4,1484 |
| 17.02.2020 | 4,1484 | 4,1484 | 4,0198 | 4,0621 |
| 18.02.2020 | 4,1043 | 4,1043 | 3,8357 | 3,9029 |
| 19.02.2020 | 3,8971 | 3,9949 | 3,6075 | 3,7725 |
| 20.02.2020 | 3,8032 | 3,9125 | 3,6363 | 3,8549 |
| 23.02.2020 | 3,7878 | 3,7935 | 3,6536 | 3,7399 |
| 24.02.2020 | 3,7437 | 4,2193 | 3,7437 | 4,0179 |
| 25.02.2020 | 4,016 | 4,016 | 3,8242 | 3,8933 |
| 26.02.2020 | 3,8396 | 3,8453 | 3,6536 | 3,6823 |
| 27.02.2020 | 3,2604 | 3,5883 | 3,2604 | 3,4752 |
| 01.03.2020 | 3,5845 | 3,7245 | 3,5097 | 3,596 |
| 02.03.2020 | 3,6267 | 3,7284 | 3,6267 | 3,6651 |
| 03.03.2020 | 3,6689 | 3,6728 | 3,573 | 3,5883 |
| 04.03.2020 | 3,6248 | 3,6497 | 3,5481 | 3,5615 |
| 05.03.2020 | 3,5826 | 3,6056 | 3,433 | 3,4502 |
| 08.03.2020 | 3,3754 | 3,3831 | 3,0705 | 3,1568 |
| 09.03.2020 | 3,2335 | 3,3026 | 2,8193 | 2,8691 |
| 10.03.2020 | 2,8653 | 3,1165 | 2,6505 | 2,7809 |
| 11.03.2020 | 2,7004 | 2,7004 | 2,3648 | 2,3648 |
| 12.03.2020 | 2,2535 | 2,6006 | 2,1384 | 2,6006 |
| 15.03.2020 | 2,3494 | 2,4817 | 2,3417 | 2,3417 |
| 16.03.2020 | 2,3513 | 2,3763 | 2,1078 | 2,2899 |
| 17.03.2020 | 2,2803 | 2,3954 | 2,1844 | 2,3417 |
| 18.03.2020 | 2,2535 | 2,3973 | 2,2055 | 2,311 |
| 19.03.2020 | 2,359 | 2,3858 | 2,2861 | 2,3149 |
| 22.03.2020 | 2,2055 | 2,3015 | 2,1288 | 2,2593 |
| 23.03.2020 | 2,3302 | 2,4837 | 2,2899 | 2,4837 |
| 24.03.2020 | 2,57 | 2,6179 | 2,4357 | 2,5297 |
| 25.03.2020 | 2,4012 | 2,7138 | 2,4012 | 2,6831 |
| 26.03.2020 | 2,71 | 2,7617 | 2,5028 | 2,5028 |
| 29.03.2020 | 2,4932 | 2,4932 | 2,3686 | 2,4357 |
| 30.03.2020 | 2,4626 | 2,57 | 2,4434 | 2,5105 |
| 31.03.2020 | 2,4434 | 2,5412 | 2,4012 | 2,4645 |
| 01.04.2020 | 2,4664 | 2,5028 | 2,4031 | 2,428 |
| 02.04.2020 | 2,4338 | 2,4357 | 2,3878 | 2,4088 |
| 05.04.2020 | 2,4453 | 2,6486 | 2,4434 | 2,6486 |
| 06.04.2020 | 2,9133 | 2,9133 | 2,8039 | 2,9133 |
| 07.04.2020 | 3,0207 | 3,2029 | 3,0207 | 3,2029 |
| 08.04.2020 | 3,5193 | 3,5231 | 3,3659 | 3,5231 |
| 09.04.2020 | 3,8242 | 3,8741 | 3,6344 | 3,8741 |
| 12.04.2020 | 3,8837 | 4,2615 | 3,8741 | 4,2615 |
| 13.04.2020 | 4,4591 | 4,6873 | 4,4591 | 4,6873 |
| 14.04.2020 | 4,9385 | 5,1304 | 4,2193 | 4,2193 |
| 15.04.2020 | 4,2846 | 4,4552 | 3,8357 | 3,9086 |
| 16.04.2020 | 4,0927 | 4,1426 | 3,8895 | 3,9796 |
| 19.04.2020 | 3,9777 | 4,1714 | 3,8933 | 4,041 |
| 20.04.2020 | 3,9336 | 4,0141 | 3,9048 | 3,9144 |
| 21.04.2020 | 3,9125 | 4,0755 | 3,8453 | 3,9431 |
| 23.04.2020 | 3,9528 | 4,1158 | 3,9029 | 3,9316 |
| 26.04.2020 | 3,9316 | 4,064 | 3,9316 | 4,0084 |
| 27.04.2020 | 4,0314 | 4,0486 | 3,9316 | 3,9355 |
| 28.04.2020 | 3,9374 | 3,9872 | 3,8741 | 3,9125 |
| 29.04.2020 | 3,9355 | 4,2577 | 3,7399 | 3,9681 |
| 03.05.2020 | 3,8357 | 3,8895 | 3,7399 | 3,7743 |
| 04.05.2020 | 3,7763 | 3,8224 | 3,6919 | 3,7591 |
| 05.05.2020 | 3,7782 | 3,7782 | 3,6919 | 3,7302 |
| 06.05.2020 | 3,7187 | 3,7207 | 3,6478 | 3,6593 |
| 07.05.2020 | 3,7514 | 4,0237 | 3,6631 | 4,0237 |
| 10.05.2020 | 4,2136 | 4,2155 | 4,0026 | 4,0026 |
| 11.05.2020 | 3,9508 | 4,0736 | 3,761 | 3,9105 |
| 12.05.2020 | 3,9067 | 4,0333 | 3,8357 | 3,9201 |
| 13.05.2020 | 3,8357 | 3,9374 | 3,8166 | 3,8434 |
| 14.05.2020 | 3,9316 | 4,0851 | 3,8473 | 4,0276 |
| 17.05.2020 | 4,0276 | 4,1196 | 3,9796 | 4,0276 |
| 19.05.2020 | 4,0467 | 4,0659 | 3,9316 | 3,9413 |
| 20.05.2020 | 3,9451 | 3,9451 | 3,8434 | 3,8626 |
| 21.05.2020 | 3,8377 | 3,9623 | 3,7878 | 3,8703 |
| 26.05.2020 | 3,9642 | 3,9642 | 3,8741 | 3,8933 |
| 27.05.2020 | 3,8933 | 3,9048 | 3,8453 | 3,853 |
| 28.05.2020 | 3,8357 | 4,0717 | 3,7897 | 3,8933 |
| 31.05.2020 | 3,9316 | 4,0601 | 3,8952 | 3,9336 |
| 01.06.2020 | 4,0755 | 4,0889 | 3,9316 | 3,9585 |
| 02.06.2020 | 3,9604 | 3,9796 | 3,8837 | 3,9163 |
| 03.06.2020 | 3,9163 | 3,9259 | 3,8568 | 3,8684 |
| 04.06.2020 | 3,8703 | 3,9221 | 3,853 | 3,876 |
| 07.06.2020 | 3,9221 | 3,9969 | 3,878 | 3,899 |
| 08.06.2020 | 3,9009 | 3,9297 | 3,853 | 3,8684 |
| 09.06.2020 | 3,9086 | 3,993 | 3,8722 | 3,8875 |
| 10.06.2020 | 3,8741 | 3,9086 | 3,8453 | 3,8549 |
| 11.06.2020 | 3,8357 | 3,8645 | 3,7878 | 3,8377 |
| 14.06.2020 | 3,8339 | 3,8799 | 3,8032 | 3,8261 |
| 15.06.2020 | 3,8453 | 4,0237 | 3,8377 | 3,9355 |
| 16.06.2020 | 3,9604 | 3,9987 | 3,8933 | 3,9413 |
| 17.06.2020 | 3,9489 | 4,0736 | 3,9163 | 4,0084 |
| 18.06.2020 | 4,0563 | 4,3728 | 4,0429 | 4,2059 |
| 21.06.2020 | 4,2846 | 4,3056 | 4,0774 | 4,0889 |
| 22.06.2020 | 4,1119 | 4,1541 | 3,9681 | 3,9911 |
| 23.06.2020 | 3,9969 | 3,9969 | 3,9125 | 3,9393 |
| 24.06.2020 | 3,9374 | 4,0103 | 3,8722 | 3,9163 |
| 25.06.2020 | 3,9336 | 3,9585 | 3,9029 | 3,9182 |
| 28.06.2020 | 3,9182 | 3,9604 | 3,8856 | 3,924 |
| 29.06.2020 | 3,9413 | 3,9547 | 3,9105 | 3,9125 |
| 30.06.2020 | 3,9431 | 3,9431 | 3,8914 | 3,9029 |
| 01.07.2020 | 3,9125 | 4,0525 | 3,8933 | 3,9566 |
| 02.07.2020 | 3,9796 | 4,0084 | 3,9125 | 3,9182 |
| 05.07.2020 | 3,924 | 3,9739 | 3,9201 | 3,9413 |
| 06.07.2020 | 3,9547 | 3,9585 | 3,8856 | 3,9086 |
| 07.07.2020 | 3,9067 | 4,0486 | 3,8818 | 3,9316 |
| 08.07.2020 | 3,9336 | 4,0064 | 3,8511 | 3,9067 |
| 09.07.2020 | 3,9067 | 4,0064 | 3,7494 | 3,8799 |
| 12.07.2020 | 3,8588 | 3,9316 | 3,8588 | 3,8952 |
| 13.07.2020 | 3,8952 | 3,8952 | 3,8357 | 3,8434 |
| 15.07.2020 | 3,8549 | 3,9508 | 3,8549 | 3,8837 |
| 16.07.2020 | 3,9029 | 4,0276 | 3,8626 | 3,9029 |
| 19.07.2020 | 3,9604 | 3,9969 | 3,9163 | 3,9316 |
| 20.07.2020 | 3,9757 | 4,3056 | 3,9316 | 4,1426 |
| 21.07.2020 | 4,2174 | 4,5568 | 4,1886 | 4,5568 |
| 22.07.2020 | 5,0105 | 5,0105 | 4,7947 | 5,0105 |
| 23.07.2020 | 5,0105 | 5,4372 | 4,8235 | 5,1159 |
| 26.07.2020 | 5,2022 | 5,3844 | 4,9433 | 4,9769 |
| 27.07.2020 | 5,0057 | 5,0152 | 4,4802 | 4,4802 |
| 28.07.2020 | 4,4591 | 4,7755 | 4,2366 | 4,5281 |
| 29.07.2020 | 4,5281 | 4,6009 | 4,4149 | 4,4495 |
| 03.08.2020 | 4,5166 | 4,5281 | 4,0045 | 4,0429 |
| 04.08.2020 | 4,0755 | 4,156 | 3,8722 | 4,0122 |
| 05.08.2020 | 3,97 | 4,0927 | 3,6114 | 3,6325 |
| 06.08.2020 | 3,4522 | 3,9949 | 3,2796 | 3,9949 |
| 09.08.2020 | 3,9508 | 4,0084 | 3,7974 | 3,9508 |
| 10.08.2020 | 3,8741 | 4,1234 | 3,8741 | 4,0851 |
| 11.08.2020 | 4,135 | 4,1445 | 3,9623 | 3,9892 |
| 12.08.2020 | 3,8933 | 4,0198 | 3,8933 | 3,9009 |
| 13.08.2020 | 3,924 | 3,9316 | 3,7897 | 3,8626 |
| 16.08.2020 | 3,9221 | 4,0755 | 3,8626 | 4,0467 |
| 17.08.2020 | 4,0774 | 4,1158 | 3,9969 | 4,0218 |
| 18.08.2020 | 4,064 | 4,0755 | 3,9815 | 4,0276 |
| 19.08.2020 | 3,9892 | 4,4303 | 3,9547 | 4,4303 |
| 20.08.2020 | 4,647 | 4,7947 | 4,0755 | 4,1426 |
| 23.08.2020 | 4,1254 | 4,4476 | 4,0755 | 4,2385 |
| 24.08.2020 | 4,2385 | 4,3631 | 4,1119 | 4,1944 |
| 25.08.2020 | 4,1714 | 4,2174 | 4,0755 | 4,1119 |
| 26.08.2020 | 4,1119 | 4,2309 | 4,0946 | 4,133 |
| 27.08.2020 | 4,1676 | 4,1676 | 4,0832 | 4,11 |
| 30.08.2020 | 4,0889 | 4,2615 | 4,041 | 4,1848 |
| 31.08.2020 | 4,3152 | 4,3631 | 4,1234 | 4,2309 |
| 01.09.2020 | 4,2309 | 4,3056 | 4,1541 | 4,1733 |
| 02.09.2020 | 4,1733 | 4,2001 | 4,0946 | 4,1004 |
| 03.09.2020 | 4,0582 | 4,1196 | 4,0333 | 4,0333 |
| 06.09.2020 | 4,0371 | 4,1215 | 4,0371 | 4,0774 |
| 07.09.2020 | 4,0774 | 4,1234 | 4,0486 | 4,0755 |
| 08.09.2020 | 4,0755 | 4,344 | 4,0486 | 4,1368 |
| 09.09.2020 | 4,2155 | 4,2424 | 4,0755 | 4,1292 |
| 10.09.2020 | 4,1445 | 4,181 | 4,0755 | 4,1215 |
| 13.09.2020 | 4,1234 | 4,1714 | 4,0889 | 4,1234 |
| 14.09.2020 | 4,1676 | 4,1676 | 4,0774 | 4,1196 |
| 15.09.2020 | 4,1215 | 4,1522 | 4,087 | 4,11 |
| 16.09.2020 | 4,11 | 4,1925 | 4,0774 | 4,156 |
| 17.09.2020 | 4,1388 | 4,5703 | 4,1043 | 4,5703 |
| 20.09.2020 | 4,5607 | 5,0248 | 4,4591 | 5,0248 |
| 21.09.2020 | 5,0632 | 5,5187 | 4,5511 | 4,6106 |
| 22.09.2020 | 4,6164 | 4,7995 | 4,461 | 4,553 |
| 23.09.2020 | 4,5358 | 4,7909 | 4,4744 | 4,6413 |
| 24.09.2020 | 4,6988 | 4,7371 | 4,3574 | 4,3823 |
| 27.09.2020 | 4,3823 | 4,3823 | 4,2193 | 4,2481 |
| 28.09.2020 | 4,25 | 4,6508 | 4,1829 | 4,4035 |
| 29.09.2020 | 4,4111 | 4,6009 | 4,3631 | 4,4763 |
| 30.09.2020 | 4,5991 | 4,5991 | 4,3708 | 4,3843 |
| 01.10.2020 | 4,3843 | 4,4994 | 4,3728 | 4,392 |
| 04.10.2020 | 4,392 | 4,4495 | 4,3747 | 4,392 |
| 05.10.2020 | 4,4111 | 4,4245 | 4,3152 | 4,3248 |
| 06.10.2020 | 4,3267 | 4,4111 | 4,2999 | 4,3056 |
| 07.10.2020 | 4,3631 | 4,3631 | 4,2615 | 4,3056 |
| 08.10.2020 | 4,3363 | 4,3536 | 4,2941 | 4,2999 |
| 11.10.2020 | 4,7295 | 4,7295 | 4,7295 | 4,7295 |
| 12.10.2020 | 5,2022 | 5,2022 | 5,2022 | 5,2022 |
| 13.10.2020 | 5,7201 | 5,7201 | 5,5475 | 5,7201 |
| 14.10.2020 | 5,7441 | 6,2331 | 5,4276 | 6,0797 |
| 15.10.2020 | 6,0797 | 6,6646 | 5,792 | 6,5543 |
| 18.10.2020 | 6,7126 | 7,2064 | 6,3769 | 7,2064 |
| 19.10.2020 | 7,192 | 7,9064 | 7,0961 | 7,801 |
| 20.10.2020 | 7,6715 | 8,3907 | 7,2879 | 7,5372 |
| 21.10.2020 | 7,3839 | 7,6715 | 6,7845 | 7,0242 |
| 22.10.2020 | 7,0242 | 7,0242 | 6,3242 | 6,3242 |
| 25.10.2020 | 6,1276 | 6,703 | 5,6961 | 6,2331 |
| 26.10.2020 | 6,8516 | 6,8564 | 6,2762 | 6,8564 |
| 27.10.2020 | 7,1728 | 7,4989 | 7,0003 | 7,3215 |
| 29.10.2020 | 6,5927 | 6,727 | 6,5927 | 6,7126 |
| 01.11.2020 | 6,7078 | 6,7078 | 6,2331 | 6,2331 |
| 02.11.2020 | 6,1372 | 6,1372 | 5,8495 | 5,8543 |
| 03.11.2020 | 5,8687 | 6,4345 | 5,8687 | 6,4345 |
| 04.11.2020 | 6,4633 | 6,4633 | 6,2331 | 6,2331 |
| 05.11.2020 | 6,2235 | 6,2235 | 5,9742 | 6,1516 |
| 08.11.2020 | 6,3961 | 6,5208 | 6,3961 | 6,5016 |
| 09.11.2020 | 6,4201 | 6,4201 | 6,1516 | 6,3338 |
| 10.11.2020 | 6,4633 | 6,5256 | 6,4633 | 6,5208 |
| 11.11.2020 | 6,5256 | 6,5256 | 6,1372 | 6,1948 |
| 12.11.2020 | 6,3769 | 6,3913 | 6,3769 | 6,3913 |
| 15.11.2020 | 6,5208 | 6,5591 | 6,1996 | 6,2235 |
| 16.11.2020 | 6,2235 | 6,2811 | 5,9598 | 6,0461 |
| 17.11.2020 | 6,0221 | 6,1756 | 5,9742 | 6,0893 |
| 18.11.2020 | 6,2187 | 6,2331 | 6,0126 | 6,1132 |
| 19.11.2020 | 6,0893 | 6,0893 | 5,9838 | 6,0797 |
| 22.11.2020 | 6,0221 | 6,5399 | 5,9982 | 6,3146 |
| 23.11.2020 | 6,4249 | 6,4249 | 6,1372 | 6,2043 |
| 24.11.2020 | 6,2235 | 6,5208 | 6,1516 | 6,4249 |
| 25.11.2020 | 6,4249 | 7,0674 | 6,3338 | 7,0674 |
| 26.11.2020 | 7,192 | 7,4797 | 6,6358 | 6,6694 |
| 29.11.2020 | 6,6166 | 6,6166 | 6,0413 | 6,0413 |
| 30.11.2020 | 6,0893 | 6,3098 | 6,0413 | 6,1084 |
| 01.12.2020 | 6,178 | 6,7157 | 5,8718 | 6,7157 |
| 02.12.2020 | 6,6587 | 6,7905 | 6,3311 | 6,4451 |
| 03.12.2020 | 6,2777 | 6,3952 | 6,1424 | 6,1708 |
| 06.12.2020 | 6,0142 | 6,1353 | 5,9252 | 5,9644 |
| 07.12.2020 | 5,7827 | 6,1602 | 5,7827 | 5,9287 |
| 08.12.2020 | 5,8005 | 5,9644 | 5,8005 | 5,854 |
| 09.12.2020 | 5,7863 | 5,9465 | 5,7685 | 5,9003 |
| 10.12.2020 | 5,9003 | 6,4771 | 5,9003 | 6,3062 |
| 13.12.2020 | 6,3062 | 6,4522 | 6,0534 | 6,089 |
| 14.12.2020 | 6,089 | 6,178 | 5,9644 | 6,0534 |
| 15.12.2020 | 6,0534 | 6,0534 | 5,9003 | 5,9358 |
| 16.12.2020 | 6 | 6,0284 | 5,8219 | 5,9038 |
| 17.12.2020 | 5,9038 | 6,0712 | 5,8433 | 5,9252 |
| 20.12.2020 | 5,9252 | 5,9252 | 5,6617 | 5,6795 |
| 21.12.2020 | 5,7151 | 5,7899 | 5,5299 | 5,6011 |
| 22.12.2020 | 5,594 | 5,7827 | 5,4836 | 5,6795 |
| 23.12.2020 | 5,5193 | 5,6795 | 5,5014 | 5,5406 |
| 24.12.2020 | 5,5442 | 5,7863 | 5,4801 | 5,5727 |
| 27.12.2020 | 5,6083 | 5,6083 | 5,4302 | 5,4302 |
| 28.12.2020 | 5,448 | 5,5193 | 5,2451 | 5,2985 |
| 29.12.2020 | 5,2522 | 5,2985 | 5,1276 | 5,1988 |
| 30.12.2020 | 5,2024 | 5,6332 | 5,1276 | 5,5299 |