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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,2117
KAPANIŞ 4,187
En Düşük
DÜŞÜK 3,3686
En Yüksek
YÜKSEK 6,3881
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 5,3341 | 5,3341 | 5,327 | 5,327 |
| 04.01.2021 | 5,181 | 5,181 | 5,1739 | 5,1739 |
| 05.01.2021 | 5,1739 | 5,1739 | 5,1703 | 5,1703 |
| 06.01.2021 | 5,1703 | 5,1703 | 5,1169 | 5,1169 |
| 07.01.2021 | 5,1026 | 5,1026 | 5,0706 | 5,0706 |
| 10.01.2021 | 5,0706 | 5,0706 | 5,0634 | 5,0634 |
| 11.01.2021 | 5,0634 | 5,0634 | 5,0385 | 5,0385 |
| 12.01.2021 | 5,0172 | 5,0172 | 4,9673 | 4,9673 |
| 13.01.2021 | 4,9388 | 4,9388 | 4,8427 | 4,8427 |
| 14.01.2021 | 4,832 | 4,832 | 4,8071 | 4,8071 |
| 17.01.2021 | 4,8071 | 5,2878 | 4,8071 | 5,2878 |
| 18.01.2021 | 5,8148 | 5,8148 | 5,8148 | 5,8148 |
| 19.01.2021 | 6,3881 | 6,3881 | 6,1424 | 6,1424 |
| 20.01.2021 | 6,032 | 6,032 | 5,5299 | 5,5299 |
| 21.01.2021 | 5,4302 | 5,448 | 5,4302 | 5,448 |
| 24.01.2021 | 5,6795 | 5,6795 | 5,3412 | 5,6047 |
| 25.01.2021 | 5,6047 | 5,6047 | 5,6047 | 5,6047 |
| 26.01.2021 | 5,7329 | 5,7899 | 5,3412 | 5,3412 |
| 27.01.2021 | 4,9994 | 5,6973 | 4,9994 | 5,6795 |
| 28.01.2021 | 5,5193 | 5,6118 | 5,5193 | 5,6047 |
| 31.01.2021 | 5,6083 | 5,6083 | 5,5193 | 5,5193 |
| 01.02.2021 | 5,5193 | 5,5193 | 5,5014 | 5,5014 |
| 02.02.2021 | 5,5014 | 5,5014 | 5,4694 | 5,4694 |
| 03.02.2021 | 5,4694 | 5,4694 | 5,3412 | 5,3412 |
| 04.02.2021 | 5,6973 | 5,6973 | 5,5193 | 5,5193 |
| 07.02.2021 | 5,5193 | 5,5193 | 5,3519 | 5,3519 |
| 08.02.2021 | 5,3519 | 5,4302 | 5,3519 | 5,4302 |
| 09.02.2021 | 5,5193 | 5,5193 | 5,4445 | 5,4445 |
| 10.02.2021 | 5,4445 | 5,4445 | 5,359 | 5,359 |
| 11.02.2021 | 5,359 | 5,359 | 5,3412 | 5,3412 |
| 14.02.2021 | 5,3661 | 5,3661 | 5,3519 | 5,3519 |
| 15.02.2021 | 5,3519 | 5,3519 | 5,2379 | 5,2522 |
| 16.02.2021 | 5,2878 | 5,2878 | 5,2878 | 5,2878 |
| 17.02.2021 | 5,2878 | 5,2878 | 5,0777 | 5,27 |
| 18.02.2021 | 5,3234 | 5,3234 | 5,3234 | 5,3234 |
| 21.02.2021 | 5,3412 | 5,3412 | 5,3234 | 5,3234 |
| 22.02.2021 | 5,3412 | 5,3412 | 5,1276 | 5,1667 |
| 23.02.2021 | 5,1667 | 5,1667 | 4,9994 | 4,9994 |
| 24.02.2021 | 5,1276 | 5,1276 | 5,1276 | 5,1276 |
| 25.02.2021 | 5,0029 | 5,3412 | 5,0029 | 5,3412 |
| 28.02.2021 | 5,6047 | 5,6047 | 5,5193 | 5,5193 |
| 01.03.2021 | 5,5193 | 5,5193 | 5,1453 | 5,3554 |
| 02.03.2021 | 5,3554 | 5,3554 | 5,3163 | 5,3163 |
| 03.03.2021 | 5,3163 | 5,3163 | 5,3092 | 5,3092 |
| 04.03.2021 | 5,2878 | 5,2878 | 5,2487 | 5,2487 |
| 07.03.2021 | 5,2451 | 5,2451 | 5,1596 | 5,1596 |
| 08.03.2021 | 5,1632 | 5,3412 | 5,1632 | 5,3234 |
| 09.03.2021 | 5,2522 | 5,2557 | 5,2522 | 5,2557 |
| 10.03.2021 | 5,3412 | 5,3412 | 5,3376 | 5,3376 |
| 11.03.2021 | 5,3804 | 5,3804 | 5,3341 | 5,3341 |
| 14.03.2021 | 5,3341 | 5,3341 | 5,2166 | 5,2166 |
| 15.03.2021 | 5,2166 | 5,2166 | 5,0563 | 5,0563 |
| 16.03.2021 | 5,27 | 5,27 | 5,0029 | 5,0634 |
| 17.03.2021 | 5,0634 | 5,0742 | 5,0634 | 5,0742 |
| 18.03.2021 | 5,092 | 5,092 | 5,0884 | 5,0884 |
| 21.03.2021 | 4,6291 | 4,6291 | 4,5827 | 4,5827 |
| 22.03.2021 | 4,1305 | 5,0207 | 4,1305 | 4,6112 |
| 23.03.2021 | 4,9673 | 4,9851 | 4,9673 | 4,9851 |
| 24.03.2021 | 4,9887 | 4,9887 | 4,4937 | 4,9851 |
| 25.03.2021 | 4,9673 | 4,9673 | 4,8605 | 4,8961 |
| 28.03.2021 | 4,8961 | 4,9602 | 4,8249 | 4,8284 |
| 29.03.2021 | 4,8284 | 4,8284 | 4,718 | 4,718 |
| 30.03.2021 | 4,718 | 4,7359 | 4,718 | 4,7359 |
| 31.03.2021 | 4,718 | 4,7608 | 4,718 | 4,7608 |
| 01.04.2021 | 4,8925 | 4,8925 | 4,7608 | 4,7608 |
| 04.04.2021 | 4,7109 | 4,7109 | 4,6112 | 4,6112 |
| 05.04.2021 | 4,6112 | 4,6112 | 4,4581 | 4,4581 |
| 06.04.2021 | 4,4581 | 4,4581 | 4,4439 | 4,4439 |
| 07.04.2021 | 4,4439 | 4,4439 | 4,2729 | 4,2729 |
| 08.04.2021 | 4,4154 | 4,451 | 4,4154 | 4,451 |
| 11.04.2021 | 4,54 | 4,54 | 4,2908 | 4,2908 |
| 12.04.2021 | 4,2908 | 4,2908 | 4,1234 | 4,1234 |
| 13.04.2021 | 4,1804 | 4,2302 | 4,1804 | 4,2302 |
| 14.04.2021 | 4,2302 | 4,2729 | 4,2302 | 4,2587 |
| 15.04.2021 | 4,1413 | 4,1448 | 4,1413 | 4,1448 |
| 18.04.2021 | 4,1448 | 4,1448 | 4,0415 | 4,0415 |
| 19.04.2021 | 4,0415 | 4,0415 | 3,9098 | 3,9098 |
| 20.04.2021 | 3,9169 | 3,9169 | 3,8955 | 3,8955 |
| 21.04.2021 | 3,7139 | 3,892 | 3,7139 | 3,892 |
| 25.04.2021 | 3,892 | 4,013 | 3,892 | 4,013 |
| 26.04.2021 | 4,013 | 4,013 | 4,0095 | 4,0095 |
| 27.04.2021 | 3,9418 | 3,9418 | 3,9382 | 3,9382 |
| 28.04.2021 | 3,9347 | 3,9347 | 3,9347 | 3,9347 |
| 29.04.2021 | 3,9347 | 3,9382 | 3,9347 | 3,9382 |
| 02.05.2021 | 4,0059 | 4,0949 | 4,0059 | 4,0949 |
| 03.05.2021 | 4,0949 | 4,0949 | 4,0949 | 4,0949 |
| 04.05.2021 | 4,0949 | 4,0949 | 4,0914 | 4,0914 |
| 05.05.2021 | 4,0914 | 4,0914 | 4,0059 | 4,0486 |
| 06.05.2021 | 4,0949 | 4,0949 | 4,0914 | 4,0914 |
| 09.05.2021 | 3,9347 | 4,0914 | 3,9347 | 4,0914 |
| 10.05.2021 | 4,0237 | 4,0273 | 4,0237 | 4,0273 |
| 11.05.2021 | 4,0558 | 4,0558 | 4,0558 | 4,0558 |
| 16.05.2021 | 4,0522 | 4,0522 | 4,0308 | 4,0308 |
| 17.05.2021 | 4,0308 | 4,0308 | 4,013 | 4,013 |
| 19.05.2021 | 4,013 | 4,013 | 3,9846 | 3,9846 |
| 20.05.2021 | 3,9881 | 3,9952 | 3,9881 | 3,9881 |
| 23.05.2021 | 3,9881 | 3,9881 | 3,8421 | 3,9311 |
| 24.05.2021 | 3,9311 | 3,9311 | 3,8314 | 3,8314 |
| 25.05.2021 | 3,8314 | 3,8706 | 3,8314 | 3,8706 |
| 26.05.2021 | 3,8706 | 3,8706 | 3,8599 | 3,8599 |
| 27.05.2021 | 3,8278 | 3,8278 | 3,7424 | 3,7638 |
| 30.05.2021 | 3,7923 | 3,7923 | 3,6498 | 3,6498 |
| 31.05.2021 | 3,7887 | 3,7887 | 3,7389 | 3,7745 |
| 01.06.2021 | 3,7709 | 3,7709 | 3,6962 | 3,6962 |
| 02.06.2021 | 3,7032 | 3,8457 | 3,7032 | 3,8421 |
| 03.06.2021 | 3,8207 | 3,8207 | 3,8172 | 3,8172 |
| 06.06.2021 | 3,8101 | 4,0415 | 3,8101 | 4,0379 |
| 07.06.2021 | 4,0059 | 4,1305 | 4,0059 | 4,1305 |
| 08.06.2021 | 4,2196 | 4,2196 | 4,0949 | 4,0949 |
| 09.06.2021 | 4,0949 | 4,0949 | 4,0308 | 4,0914 |
| 10.06.2021 | 4,0914 | 4,0914 | 4,0059 | 4,0201 |
| 13.06.2021 | 4,0059 | 4,0059 | 3,981 | 3,981 |
| 14.06.2021 | 3,981 | 3,981 | 3,5857 | 3,9525 |
| 15.06.2021 | 3,9525 | 3,9525 | 3,9098 | 3,9098 |
| 16.06.2021 | 3,7032 | 3,8777 | 3,7032 | 3,8777 |
| 17.06.2021 | 3,8777 | 3,8777 | 3,7389 | 3,7424 |
| 20.06.2021 | 3,7424 | 3,7424 | 3,721 | 3,7246 |
| 21.06.2021 | 3,7389 | 3,7389 | 3,7032 | 3,7032 |
| 22.06.2021 | 3,721 | 3,721 | 3,721 | 3,721 |
| 23.06.2021 | 3,7745 | 3,7923 | 3,7673 | 3,7673 |
| 24.06.2021 | 3,7994 | 3,7994 | 3,7246 | 3,7246 |
| 27.06.2021 | 3,7923 | 3,7923 | 3,7175 | 3,7175 |
| 28.06.2021 | 3,6962 | 3,6962 | 3,6498 | 3,6498 |
| 29.06.2021 | 3,6498 | 3,6498 | 3,6498 | 3,6498 |
| 30.06.2021 | 3,6498 | 3,6498 | 3,6498 | 3,6498 |
| 01.07.2021 | 3,7389 | 3,7389 | 3,6463 | 3,6498 |
| 04.07.2021 | 3,5964 | 3,5964 | 3,5608 | 3,5964 |
| 05.07.2021 | 3,632 | 3,632 | 3,6249 | 3,6249 |
| 06.07.2021 | 3,6249 | 3,6249 | 3,5572 | 3,5786 |
| 07.07.2021 | 3,5786 | 3,5786 | 3,5608 | 3,5608 |
| 08.07.2021 | 3,5608 | 3,5608 | 3,5591 | 3,5591 |
| 11.07.2021 | 3,5608 | 3,5608 | 3,543 | 3,543 |
| 12.07.2021 | 3,5252 | 3,5252 | 3,4042 | 3,4042 |
| 13.07.2021 | 3,3827 | 3,3917 | 3,3827 | 3,3917 |
| 15.07.2021 | 3,4237 | 3,4237 | 3,4166 | 3,4166 |
| 18.07.2021 | 3,4219 | 3,4593 | 3,4219 | 3,4593 |
| 25.07.2021 | 3,4593 | 3,4736 | 3,4593 | 3,4718 |
| 26.07.2021 | 3,6498 | 3,6498 | 3,6071 | 3,6071 |
| 27.07.2021 | 3,6071 | 3,6071 | 3,5964 | 3,5964 |
| 28.07.2021 | 3,6142 | 3,7389 | 3,6142 | 3,7389 |
| 29.07.2021 | 3,7994 | 3,7994 | 3,7638 | 3,7638 |
| 01.08.2021 | 3,7638 | 3,7638 | 3,7389 | 3,7389 |
| 02.08.2021 | 3,7389 | 3,7389 | 3,6498 | 3,6498 |
| 03.08.2021 | 3,6356 | 3,6356 | 3,5893 | 3,5893 |
| 04.08.2021 | 3,5893 | 3,5929 | 3,5893 | 3,5929 |
| 05.08.2021 | 3,6534 | 3,6534 | 3,5608 | 3,5786 |
| 08.08.2021 | 3,5644 | 3,5644 | 3,5608 | 3,5608 |
| 09.08.2021 | 3,4575 | 3,543 | 3,4575 | 3,543 |
| 10.08.2021 | 3,5608 | 3,5608 | 3,5002 | 3,5002 |
| 11.08.2021 | 3,5252 | 3,5252 | 3,5234 | 3,5234 |
| 12.08.2021 | 3,5234 | 3,5608 | 3,5234 | 3,543 |
| 15.08.2021 | 3,543 | 3,5644 | 3,543 | 3,5483 |
| 16.08.2021 | 3,543 | 3,5466 | 3,5341 | 3,5341 |
| 17.08.2021 | 3,5341 | 3,5341 | 3,5163 | 3,5163 |
| 18.08.2021 | 3,5056 | 3,5056 | 3,4718 | 3,4718 |
| 19.08.2021 | 3,5608 | 3,5608 | 3,543 | 3,543 |
| 22.08.2021 | 3,4789 | 3,5252 | 3,4789 | 3,4807 |
| 23.08.2021 | 3,4807 | 3,5786 | 3,4807 | 3,5786 |
| 24.08.2021 | 3,8137 | 3,8137 | 3,7389 | 3,7389 |
| 25.08.2021 | 3,7318 | 3,7318 | 3,5395 | 3,5395 |
| 26.08.2021 | 3,5163 | 3,5163 | 3,5074 | 3,5074 |
| 30.08.2021 | 3,5608 | 3,5608 | 3,5608 | 3,5608 |
| 31.08.2021 | 3,5608 | 3,6178 | 3,5608 | 3,6178 |
| 01.09.2021 | 3,6214 | 3,6214 | 3,5608 | 3,5857 |
| 02.09.2021 | 3,5644 | 3,5644 | 3,5608 | 3,5608 |
| 05.09.2021 | 3,5608 | 3,5644 | 3,5608 | 3,5644 |
| 06.09.2021 | 3,5679 | 3,5786 | 3,5679 | 3,5786 |
| 07.09.2021 | 3,575 | 3,575 | 3,5252 | 3,5252 |
| 08.09.2021 | 3,5252 | 3,5608 | 3,5252 | 3,5572 |
| 09.09.2021 | 3,7745 | 3,7745 | 3,7032 | 3,7032 |
| 12.09.2021 | 3,7389 | 3,7389 | 3,6925 | 3,6925 |
| 13.09.2021 | 3,6962 | 3,7068 | 3,6962 | 3,7032 |
| 14.09.2021 | 3,7068 | 3,7531 | 3,7068 | 3,7531 |
| 15.09.2021 | 3,778 | 3,9418 | 3,778 | 3,9418 |
| 16.09.2021 | 4,2694 | 4,2694 | 4,2124 | 4,2124 |
| 19.09.2021 | 4,0949 | 4,0949 | 4,0023 | 4,0023 |
| 20.09.2021 | 3,9703 | 3,9703 | 3,9169 | 3,9169 |
| 21.09.2021 | 4,0237 | 4,0629 | 4,0237 | 4,0593 |
| 22.09.2021 | 4,0914 | 4,2053 | 4,0914 | 4,2053 |
| 23.09.2021 | 4,2729 | 4,2729 | 4,0878 | 4,0878 |
| 26.09.2021 | 4,0415 | 4,2124 | 4,0415 | 4,2124 |
| 27.09.2021 | 4,2124 | 4,2124 | 3,7923 | 3,9525 |
| 28.09.2021 | 3,9133 | 3,9169 | 3,8777 | 3,8777 |
| 29.09.2021 | 3,8635 | 3,8635 | 3,7389 | 3,778 |
| 30.09.2021 | 3,7851 | 3,8635 | 3,7851 | 3,8635 |
| 03.10.2021 | 3,8813 | 3,8813 | 3,8029 | 3,8029 |
| 04.10.2021 | 3,7958 | 3,7958 | 3,7389 | 3,7389 |
| 05.10.2021 | 3,7389 | 3,7389 | 3,6463 | 3,6463 |
| 06.10.2021 | 3,835 | 3,8457 | 3,835 | 3,8457 |
| 07.10.2021 | 3,9133 | 3,9133 | 3,7745 | 3,7745 |
| 10.10.2021 | 3,6676 | 3,7424 | 3,6676 | 3,7424 |
| 11.10.2021 | 3,3686 | 3,8457 | 3,3686 | 3,8457 |
| 12.10.2021 | 3,9098 | 3,9098 | 3,7353 | 3,7353 |
| 13.10.2021 | 3,7389 | 3,7389 | 3,7318 | 3,7318 |
| 14.10.2021 | 3,6854 | 3,6854 | 3,6854 | 3,6854 |
| 17.10.2021 | 3,5644 | 3,6 | 3,5644 | 3,6 |
| 18.10.2021 | 3,6 | 3,6142 | 3,6 | 3,6 |
| 19.10.2021 | 3,5679 | 3,5822 | 3,5679 | 3,5822 |
| 20.10.2021 | 3,6819 | 3,6819 | 3,632 | 3,632 |
| 21.10.2021 | 3,632 | 3,9774 | 3,5608 | 3,9774 |
| 24.10.2021 | 3,949 | 3,949 | 3,8243 | 3,8243 |
| 25.10.2021 | 3,8243 | 3,9169 | 3,8101 | 3,8101 |
| 26.10.2021 | 3,8278 | 3,8278 | 3,8172 | 3,8172 |
| 27.10.2021 | 3,8421 | 3,8421 | 3,7353 | 3,7353 |
| 31.10.2021 | 3,7389 | 3,7389 | 3,689 | 3,689 |
| 01.11.2021 | 3,7602 | 3,7602 | 3,5786 | 3,6498 |
| 02.11.2021 | 3,721 | 3,721 | 3,632 | 3,632 |
| 03.11.2021 | 3,6783 | 3,6854 | 3,6783 | 3,6854 |
| 04.11.2021 | 3,7353 | 3,7353 | 3,7246 | 3,7246 |
| 07.11.2021 | 3,7567 | 3,7567 | 3,721 | 3,721 |
| 08.11.2021 | 3,721 | 3,721 | 3,6498 | 3,6498 |
| 09.11.2021 | 3,6676 | 3,6676 | 3,6427 | 3,6427 |
| 10.11.2021 | 3,6427 | 3,6427 | 3,632 | 3,6427 |
| 11.11.2021 | 3,6498 | 3,6498 | 3,6463 | 3,6463 |
| 14.11.2021 | 3,6392 | 3,7139 | 3,6392 | 3,7139 |
| 15.11.2021 | 3,7103 | 3,7103 | 3,5608 | 3,5608 |
| 16.11.2021 | 3,5644 | 3,5644 | 3,4718 | 3,5341 |
| 17.11.2021 | 3,5341 | 3,5964 | 3,5341 | 3,5964 |
| 18.11.2021 | 3,5341 | 3,5359 | 3,5341 | 3,5359 |
| 21.11.2021 | 3,5395 | 3,5591 | 3,5395 | 3,5572 |
| 22.11.2021 | 3,5572 | 3,5572 | 3,3863 | 3,4077 |
| 23.11.2021 | 3,4273 | 3,4771 | 3,4273 | 3,4771 |
| 24.11.2021 | 3,5252 | 3,7389 | 3,5252 | 3,7389 |
| 25.11.2021 | 3,8243 | 3,8243 | 3,778 | 3,778 |
| 28.11.2021 | 3,7068 | 3,7068 | 3,5252 | 3,6142 |
| 29.11.2021 | 3,6498 | 3,6498 | 3,5519 | 3,5964 |
| 30.11.2021 | 3,5929 | 3,5929 | 3,5591 | 3,5591 |
| 01.12.2021 | 3,5608 | 3,5822 | 3,5608 | 3,5822 |
| 02.12.2021 | 3,5964 | 3,8278 | 3,5964 | 3,8278 |
| 05.12.2021 | 3,9169 | 3,9382 | 3,9169 | 3,9382 |
| 06.12.2021 | 3,949 | 4,0949 | 3,949 | 4,0949 |
| 07.12.2021 | 4,2658 | 4,2658 | 4,0415 | 4,0415 |
| 08.12.2021 | 4,4439 | 4,4439 | 4,4439 | 4,4439 |
| 09.12.2021 | 4,7822 | 4,7822 | 4,2729 | 4,362 |
| 12.12.2021 | 4,5507 | 4,5507 | 4,4375 | 4,4375 |
| 13.12.2021 | 4,6617 | 4,6617 | 4,4397 | 4,4397 |
| 14.12.2021 | 4,5285 | 4,5285 | 4,4752 | 4,4752 |
| 15.12.2021 | 4,4752 | 4,6483 | 4,4752 | 4,6483 |
| 16.12.2021 | 4,6483 | 4,6483 | 4,1844 | 4,1844 |
| 19.12.2021 | 4,1844 | 4,1844 | 3,7693 | 3,8803 |
| 20.12.2021 | 4,2665 | 4,2665 | 3,9957 | 3,9957 |
| 21.12.2021 | 3,9957 | 4,0068 | 3,9957 | 4,0068 |
| 22.12.2021 | 4,2177 | 4,2177 | 3,9669 | 3,978 |
| 23.12.2021 | 3,9957 | 4,1067 | 3,9957 | 4,0823 |
| 26.12.2021 | 4,1067 | 4,1067 | 4,0823 | 4,0823 |
| 27.12.2021 | 4,0867 | 4,0867 | 3,8847 | 3,9136 |
| 28.12.2021 | 3,9291 | 3,9291 | 3,8847 | 3,8847 |
| 29.12.2021 | 3,8825 | 3,8825 | 3,7161 | 3,7161 |
| 30.12.2021 | 3,7715 | 3,7738 | 3,7715 | 3,7715 |