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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,0114
KAPANIŞ 5,9627
En Düşük
DÜŞÜK 2,8677
En Yüksek
YÜKSEK 19,1683
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 4,3755 | 4,3755 | 4,3481 | 4,3481 |
| 02.01.2023 | 4,3481 | 4,3481 | 4,214 | 4,214 |
| 03.01.2023 | 4,2004 | 4,2004 | 4,1073 | 4,1073 |
| 04.01.2023 | 4,1046 | 4,1046 | 3,8282 | 3,8282 |
| 05.01.2023 | 3,8036 | 3,9951 | 3,8036 | 3,9951 |
| 08.01.2023 | 3,9814 | 3,9814 | 3,8036 | 3,8036 |
| 09.01.2023 | 3,8309 | 3,8309 | 3,7981 | 3,7981 |
| 10.01.2023 | 3,8172 | 3,8172 | 3,7762 | 3,7762 |
| 11.01.2023 | 3,7707 | 3,7707 | 3,6941 | 3,6941 |
| 12.01.2023 | 3,6941 | 3,7351 | 3,6941 | 3,7351 |
| 15.01.2023 | 3,7324 | 3,7762 | 3,7324 | 3,7762 |
| 16.01.2023 | 3,7817 | 3,7817 | 3,7762 | 3,7762 |
| 17.01.2023 | 3,7762 | 3,7762 | 3,6941 | 3,7762 |
| 18.01.2023 | 3,8036 | 3,8337 | 3,8036 | 3,8337 |
| 19.01.2023 | 3,8337 | 3,9404 | 3,8337 | 3,9404 |
| 22.01.2023 | 4,0717 | 4,0991 | 4,0717 | 4,0717 |
| 23.01.2023 | 4,0416 | 4,0416 | 3,913 | 3,913 |
| 24.01.2023 | 3,9158 | 3,9158 | 3,779 | 3,7817 |
| 25.01.2023 | 3,6941 | 3,8036 | 3,6941 | 3,7953 |
| 26.01.2023 | 3,7762 | 3,7762 | 3,6941 | 3,7488 |
| 29.01.2023 | 3,6941 | 3,7215 | 3,6941 | 3,6941 |
| 30.01.2023 | 3,5847 | 3,5874 | 3,5847 | 3,5874 |
| 31.01.2023 | 3,5874 | 3,5874 | 3,4479 | 3,4725 |
| 01.02.2023 | 3,4725 | 3,4889 | 3,4725 | 3,478 |
| 02.02.2023 | 3,4479 | 3,8254 | 3,4479 | 3,8254 |
| 05.02.2023 | 3,5573 | 3,6257 | 3,5573 | 3,6148 |
| 06.02.2023 | 3,56 | 3,56 | 3,3357 | 3,3357 |
| 14.02.2023 | 3,6613 | 3,6613 | 3,6476 | 3,6476 |
| 15.02.2023 | 3,653 | 3,653 | 3,5573 | 3,5573 |
| 16.02.2023 | 3,5573 | 3,5573 | 3,4889 | 3,5546 |
| 19.02.2023 | 3,4861 | 3,5299 | 3,4861 | 3,5299 |
| 20.02.2023 | 3,4205 | 3,4341 | 3,4205 | 3,4314 |
| 21.02.2023 | 3,4314 | 3,4341 | 3,3931 | 3,3931 |
| 22.02.2023 | 3,3931 | 3,4341 | 3,3931 | 3,4341 |
| 23.02.2023 | 3,4396 | 3,4752 | 3,4396 | 3,4479 |
| 26.02.2023 | 3,4177 | 3,4341 | 3,2016 | 3,4341 |
| 27.02.2023 | 3,3658 | 3,3739 | 3,3658 | 3,3658 |
| 28.02.2023 | 3,3712 | 3,404 | 3,3712 | 3,4013 |
| 01.03.2023 | 3,3931 | 3,3931 | 3,3521 | 3,3521 |
| 02.03.2023 | 3,3138 | 3,404 | 3,3138 | 3,3712 |
| 05.03.2023 | 3,4205 | 3,4369 | 3,4205 | 3,4369 |
| 06.03.2023 | 3,4396 | 3,4396 | 3,3658 | 3,3658 |
| 07.03.2023 | 3,3658 | 3,3658 | 3,3192 | 3,3658 |
| 08.03.2023 | 3,4205 | 3,4205 | 3,3876 | 3,3876 |
| 09.03.2023 | 3,3876 | 3,3876 | 3,3739 | 3,3739 |
| 12.03.2023 | 3,3712 | 3,3712 | 3,0675 | 3,1578 |
| 13.03.2023 | 3,2125 | 3,2125 | 3,2016 | 3,2016 |
| 14.03.2023 | 3,2016 | 3,2152 | 3,2016 | 3,207 |
| 15.03.2023 | 3,2043 | 3,2043 | 3,1605 | 3,1605 |
| 16.03.2023 | 3,1633 | 3,1633 | 3,1469 | 3,1469 |
| 19.03.2023 | 3,1469 | 3,1469 | 3,1386 | 3,1386 |
| 20.03.2023 | 3,1386 | 3,1386 | 3,01 | 3,1386 |
| 21.03.2023 | 3,1386 | 3,1469 | 3,1386 | 3,1469 |
| 22.03.2023 | 3,1469 | 3,1469 | 3,1222 | 3,1222 |
| 23.03.2023 | 3,1222 | 3,1359 | 3,1222 | 3,1359 |
| 26.03.2023 | 3,1359 | 3,1359 | 3,1277 | 3,1277 |
| 27.03.2023 | 3,1195 | 3,1195 | 3,0127 | 3,0292 |
| 28.03.2023 | 3,0237 | 3,0374 | 3,0073 | 3,0374 |
| 29.03.2023 | 3,1195 | 3,1277 | 3,1195 | 3,1222 |
| 30.03.2023 | 3,1495 | 3,1495 | 3,1058 | 3,1058 |
| 02.04.2023 | 3,0921 | 3,0921 | 3,0428 | 3,0428 |
| 03.04.2023 | 3,0921 | 3,0921 | 3,0866 | 3,0866 |
| 04.04.2023 | 3,0784 | 3,1386 | 3,0784 | 3,1195 |
| 05.04.2023 | 3,1222 | 3,2672 | 3,1222 | 3,2563 |
| 06.04.2023 | 3,5819 | 3,5819 | 3,3794 | 3,3794 |
| 09.04.2023 | 3,4068 | 3,4068 | 3,3794 | 3,3794 |
| 10.04.2023 | 3,3521 | 3,3521 | 3,311 | 3,3521 |
| 11.04.2023 | 3,3521 | 3,3521 | 3,3384 | 3,3384 |
| 12.04.2023 | 3,3384 | 3,3384 | 3,1195 | 3,2125 |
| 13.04.2023 | 3,2837 | 3,2837 | 3,2453 | 3,2809 |
| 16.04.2023 | 3,2727 | 3,2727 | 3,2536 | 3,2536 |
| 17.04.2023 | 3,2317 | 3,2317 | 3,1469 | 3,2016 |
| 18.04.2023 | 3,2016 | 3,2754 | 3,1495 | 3,2672 |
| 19.04.2023 | 3,2672 | 3,2672 | 3,2563 | 3,2563 |
| 23.04.2023 | 3,2536 | 3,2536 | 3,2016 | 3,2016 |
| 24.04.2023 | 3,1605 | 3,1742 | 3,1469 | 3,1469 |
| 25.04.2023 | 3,1469 | 3,1469 | 3,1195 | 3,1195 |
| 26.04.2023 | 3,0866 | 3,1195 | 3,0866 | 3,0921 |
| 27.04.2023 | 3,01 | 3,01 | 2,9772 | 3,01 |
| 01.05.2023 | 3,0648 | 3,0648 | 2,9553 | 2,9553 |
| 02.05.2023 | 2,9005 | 2,9005 | 2,8979 | 2,8979 |
| 03.05.2023 | 2,8979 | 2,9963 | 2,8979 | 2,9826 |
| 04.05.2023 | 2,9826 | 2,9826 | 2,9553 | 2,9553 |
| 07.05.2023 | 2,969 | 3,0046 | 2,9553 | 2,9607 |
| 08.05.2023 | 2,9826 | 2,9826 | 2,9416 | 2,9416 |
| 09.05.2023 | 2,9416 | 2,9416 | 2,8869 | 2,8869 |
| 10.05.2023 | 2,8677 | 3,1742 | 2,8677 | 3,1331 |
| 11.05.2023 | 3,1441 | 3,1879 | 3,1441 | 3,1879 |
| 14.05.2023 | 3,01 | 3,0921 | 3,01 | 3,021 |
| 15.05.2023 | 3,01 | 3,021 | 3,01 | 3,021 |
| 16.05.2023 | 3,01 | 3,1469 | 3,01 | 3,1469 |
| 17.05.2023 | 3,0921 | 3,0921 | 2,8732 | 2,958 |
| 21.05.2023 | 2,958 | 2,958 | 2,9225 | 2,9361 |
| 22.05.2023 | 3,01 | 3,01 | 2,9498 | 2,9826 |
| 23.05.2023 | 2,9826 | 2,9826 | 2,9826 | 2,9826 |
| 24.05.2023 | 2,9799 | 2,9826 | 2,9799 | 2,9826 |
| 25.05.2023 | 2,9826 | 3,1469 | 2,9826 | 3,1469 |
| 28.05.2023 | 3,1469 | 3,2426 | 3,1469 | 3,2399 |
| 29.05.2023 | 3,2508 | 3,3548 | 3,2508 | 3,3548 |
| 30.05.2023 | 3,2782 | 3,2782 | 3,1605 | 3,1605 |
| 31.05.2023 | 3,2289 | 3,2973 | 3,2289 | 3,2864 |
| 01.06.2023 | 3,3056 | 3,3658 | 3,3056 | 3,3658 |
| 04.06.2023 | 3,5107 | 3,5107 | 3,4697 | 3,4697 |
| 05.06.2023 | 3,4697 | 3,4697 | 3,3384 | 3,3384 |
| 06.06.2023 | 3,3411 | 3,3767 | 3,3411 | 3,3767 |
| 07.06.2023 | 3,3767 | 3,3767 | 3,2837 | 3,2837 |
| 08.06.2023 | 3,2837 | 3,311 | 3,2837 | 3,311 |
| 11.06.2023 | 3,311 | 3,3384 | 3,311 | 3,311 |
| 12.06.2023 | 3,3056 | 3,3056 | 3,1988 | 3,2289 |
| 13.06.2023 | 3,207 | 3,207 | 3,2016 | 3,2016 |
| 14.06.2023 | 3,2016 | 3,2016 | 3,1879 | 3,1879 |
| 15.06.2023 | 3,2371 | 3,2371 | 3,1879 | 3,2016 |
| 18.06.2023 | 3,2262 | 3,2262 | 3,1168 | 3,1168 |
| 19.06.2023 | 3,1168 | 3,1469 | 3,1168 | 3,1469 |
| 20.06.2023 | 3,0648 | 3,1469 | 3,0648 | 3,0921 |
| 21.06.2023 | 3,0648 | 3,1058 | 3,0648 | 3,1058 |
| 22.06.2023 | 3,1906 | 3,2289 | 3,1906 | 3,2289 |
| 25.06.2023 | 3,2207 | 3,2809 | 3,2207 | 3,2809 |
| 26.06.2023 | 3,2837 | 3,2973 | 3,2837 | 3,2973 |
| 02.07.2023 | 3,3028 | 3,3521 | 3,3028 | 3,3521 |
| 03.07.2023 | 3,4479 | 3,4944 | 3,4479 | 3,4752 |
| 04.07.2023 | 3,4205 | 3,4205 | 3,3357 | 3,3658 |
| 05.07.2023 | 3,4205 | 3,4287 | 3,4205 | 3,4287 |
| 06.07.2023 | 3,4287 | 3,5026 | 3,1469 | 3,5026 |
| 09.07.2023 | 3,4971 | 3,5026 | 3,4971 | 3,5026 |
| 10.07.2023 | 3,5053 | 3,5053 | 3,4807 | 3,5053 |
| 11.07.2023 | 3,5162 | 3,8528 | 3,5162 | 3,8501 |
| 12.07.2023 | 3,8501 | 3,9185 | 3,8501 | 3,8719 |
| 13.07.2023 | 3,8665 | 3,8665 | 3,8008 | 3,8008 |
| 16.07.2023 | 3,7652 | 3,7652 | 3,6941 | 3,7215 |
| 17.07.2023 | 3,7215 | 3,7215 | 3,5573 | 3,5573 |
| 18.07.2023 | 3,5764 | 3,6093 | 3,571 | 3,6093 |
| 19.07.2023 | 3,6148 | 3,6394 | 3,612 | 3,6394 |
| 20.07.2023 | 3,6394 | 3,6394 | 3,6038 | 3,6038 |
| 23.07.2023 | 3,6038 | 3,6038 | 3,5573 | 3,5573 |
| 24.07.2023 | 3,5628 | 3,5628 | 3,4752 | 3,4752 |
| 25.07.2023 | 3,5381 | 3,5381 | 3,5299 | 3,5381 |
| 26.07.2023 | 3,5655 | 3,5655 | 3,5655 | 3,5655 |
| 27.07.2023 | 3,6038 | 3,7078 | 3,6038 | 3,7078 |
| 30.07.2023 | 3,8282 | 3,9185 | 3,8282 | 3,9185 |
| 31.07.2023 | 4,0225 | 4,0225 | 3,9677 | 3,9677 |
| 01.08.2023 | 3,913 | 3,913 | 3,913 | 3,913 |
| 02.08.2023 | 3,9048 | 3,9048 | 3,7488 | 3,7598 |
| 03.08.2023 | 3,7625 | 3,8583 | 3,7625 | 3,8337 |
| 06.08.2023 | 3,8337 | 3,8337 | 3,82 | 3,82 |
| 07.08.2023 | 3,8036 | 3,8036 | 3,8008 | 3,8008 |
| 08.08.2023 | 3,7762 | 3,924 | 3,7762 | 3,924 |
| 09.08.2023 | 3,9677 | 3,9896 | 3,8337 | 3,8337 |
| 10.08.2023 | 3,768 | 3,8583 | 3,768 | 3,8583 |
| 13.08.2023 | 3,9514 | 3,9677 | 3,9514 | 3,965 |
| 14.08.2023 | 3,9677 | 3,9677 | 3,965 | 3,9677 |
| 15.08.2023 | 4,0608 | 4,1976 | 4,0608 | 4,1976 |
| 16.08.2023 | 4,4028 | 4,6163 | 4,4028 | 4,6163 |
| 17.08.2023 | 4,8407 | 5,076 | 4,8407 | 5,076 |
| 20.08.2023 | 4,9255 | 5,5767 | 4,9255 | 5,5658 |
| 21.08.2023 | 6,031 | 6,031 | 6,0255 | 6,0255 |
| 22.08.2023 | 6,02 | 6,02 | 5,7081 | 5,7081 |
| 23.08.2023 | 5,5275 | 5,5275 | 5,4454 | 5,4482 |
| 24.08.2023 | 5,5056 | 5,5056 | 5,4728 | 5,5001 |
| 27.08.2023 | 5,4728 | 5,4728 | 5,2566 | 5,2566 |
| 28.08.2023 | 5,2429 | 5,2429 | 4,9255 | 5,013 |
| 30.08.2023 | 5,2019 | 5,511 | 5,2019 | 5,511 |
| 31.08.2023 | 6,0584 | 6,0584 | 6,0584 | 6,0584 |
| 03.09.2023 | 6,6603 | 6,6603 | 6,6603 | 6,6603 |
| 04.09.2023 | 7,3225 | 7,3225 | 7,0544 | 7,0544 |
| 05.09.2023 | 6,8409 | 6,8409 | 6,8136 | 6,8136 |
| 06.09.2023 | 6,7588 | 6,7588 | 6,6549 | 6,6549 |
| 07.09.2023 | 6,6767 | 7,1146 | 6,6767 | 7,0927 |
| 10.09.2023 | 7,2514 | 7,7987 | 7,2514 | 7,7987 |
| 11.09.2023 | 7,9355 | 8,4828 | 7,9355 | 8,4828 |
| 12.09.2023 | 8,3733 | 8,3733 | 8,0176 | 8,0176 |
| 13.09.2023 | 8,0176 | 8,0176 | 8,0121 | 8,0176 |
| 14.09.2023 | 7,2514 | 8,4828 | 7,2514 | 8,231 |
| 17.09.2023 | 8,4828 | 8,7564 | 8,4828 | 8,751 |
| 18.09.2023 | 8,751 | 8,7564 | 8,751 | 8,7564 |
| 19.09.2023 | 8,7564 | 8,7564 | 8,729 | 8,729 |
| 20.09.2023 | 7,8589 | 8,6305 | 7,8589 | 8,6196 |
| 21.09.2023 | 8,5101 | 8,5101 | 8,4499 | 8,4499 |
| 24.09.2023 | 8,4499 | 8,4499 | 8,0723 | 8,0723 |
| 25.09.2023 | 8,1544 | 8,1544 | 7,9629 | 7,9629 |
| 26.09.2023 | 7,9355 | 7,9355 | 7,4594 | 7,4594 |
| 27.09.2023 | 7,443 | 7,443 | 7,3718 | 7,3718 |
| 28.09.2023 | 7,3718 | 7,3718 | 7,3663 | 7,3663 |
| 01.10.2023 | 7,328 | 7,328 | 6,9559 | 7,1146 |
| 02.10.2023 | 7,142 | 7,3882 | 7,142 | 7,3882 |
| 03.10.2023 | 7,3882 | 7,3882 | 7,2186 | 7,2186 |
| 04.10.2023 | 7,2186 | 7,2186 | 7,1146 | 7,1146 |
| 05.10.2023 | 7,1146 | 7,4211 | 7,1146 | 7,4211 |
| 08.10.2023 | 7,3609 | 7,3609 | 7,3554 | 7,3554 |
| 09.10.2023 | 7,6619 | 8,0887 | 7,6619 | 8,0887 |
| 10.10.2023 | 8,8932 | 8,8932 | 8,8932 | 8,8932 |
| 11.10.2023 | 9,7798 | 9,7798 | 9,7798 | 9,7798 |
| 12.10.2023 | 10,6719 | 10,6719 | 10,2669 | 10,3873 |
| 15.10.2023 | 10,9729 | 11,2027 | 10,9729 | 11,2027 |
| 16.10.2023 | 12,0401 | 12,2863 | 12,0401 | 12,2863 |
| 17.10.2023 | 12,2863 | 12,2863 | 11,148 | 11,148 |
| 18.10.2023 | 10,1246 | 10,836 | 10,1246 | 10,8306 |
| 19.10.2023 | 10,5022 | 10,5022 | 9,7524 | 9,7524 |
| 22.10.2023 | 10,6719 | 10,7266 | 10,6719 | 10,7266 |
| 23.10.2023 | 11,7993 | 11,7993 | 11,7993 | 11,7993 |
| 24.10.2023 | 12,9595 | 12,9595 | 10,6226 | 10,6226 |
| 25.10.2023 | 11,2137 | 11,6843 | 11,2137 | 11,6843 |
| 26.10.2023 | 12,85 | 12,85 | 12,85 | 12,85 |
| 29.10.2023 | 13,9419 | 14,1334 | 13,9419 | 14,1334 |
| 30.10.2023 | 15,0501 | 15,3237 | 15,0501 | 15,0501 |
| 31.10.2023 | 14,7764 | 14,7764 | 13,5451 | 13,5451 |
| 01.11.2023 | 13,5451 | 14,8996 | 13,5451 | 14,8996 |
| 02.11.2023 | 16,3088 | 16,3772 | 16,3088 | 16,3772 |
| 05.11.2023 | 17,9233 | 18,0054 | 17,9233 | 18,0054 |
| 06.11.2023 | 19,1547 | 19,1683 | 18,8536 | 18,8536 |
| 07.11.2023 | 16,9792 | 16,9792 | 16,9792 | 16,9792 |
| 08.11.2023 | 15,2827 | 15,2827 | 15,2827 | 15,2827 |
| 09.11.2023 | 15,871 | 16,8013 | 15,871 | 16,8013 |
| 12.11.2023 | 18,4705 | 18,4705 | 18,4705 | 18,4705 |
| 13.11.2023 | 18,881 | 18,881 | 16,6235 | 16,6235 |
| 14.11.2023 | 16,6235 | 16,6235 | 15,3237 | 15,7752 |
| 15.11.2023 | 16,2814 | 16,2814 | 15,9804 | 15,9804 |
| 16.11.2023 | 14,6396 | 14,6396 | 14,5028 | 14,5028 |
| 19.11.2023 | 14,2429 | 14,2429 | 13,0525 | 13,0525 |
| 20.11.2023 | 13,6545 | 13,6545 | 11,75 | 12,1003 |
| 21.11.2023 | 12,5052 | 12,5052 | 12,5052 | 12,5052 |
| 22.11.2023 | 11,6296 | 12,5326 | 11,6296 | 12,5326 |
| 23.11.2023 | 12,5052 | 12,7241 | 12,5052 | 12,7241 |
| 26.11.2023 | 13,9966 | 13,9966 | 12,7406 | 12,7406 |
| 27.11.2023 | 12,5873 | 12,5873 | 11,4709 | 12,0346 |
| 28.11.2023 | 11,7664 | 11,7664 | 10,9455 | 10,9455 |
| 29.11.2023 | 10,535 | 10,535 | 10,1246 | 10,1246 |
| 30.11.2023 | 10,1246 | 11,1371 | 10,1246 | 11,1371 |
| 03.12.2023 | 12,0948 | 12,1003 | 11,5749 | 11,5749 |
| 04.12.2023 | 10,9455 | 11,7719 | 10,9455 | 11,7719 |
| 05.12.2023 | 12,0072 | 12,0072 | 11,356 | 11,356 |
| 06.12.2023 | 10,9455 | 10,9455 | 10,6883 | 10,9455 |
| 07.12.2023 | 11,7391 | 11,947 | 11,7391 | 11,947 |
| 10.12.2023 | 12,0346 | 12,0346 | 10,7539 | 10,7539 |
| 11.12.2023 | 10,7539 | 10,7539 | 9,6813 | 10,2614 |
| 12.12.2023 | 10,2614 | 10,2614 | 9,2435 | 9,2435 |
| 13.12.2023 | 9,3091 | 9,4679 | 9,3091 | 9,4679 |
| 14.12.2023 | 9,4679 | 9,4734 | 9,4679 | 9,4734 |
| 17.12.2023 | 9,4734 | 9,4734 | 8,5266 | 8,5266 |
| 18.12.2023 | 7,9683 | 8,1489 | 7,9683 | 8,1489 |
| 19.12.2023 | 8,4554 | 8,8932 | 8,4554 | 8,8932 |
| 20.12.2023 | 9,7798 | 9,7798 | 8,3624 | 8,7017 |
| 21.12.2023 | 8,7071 | 8,7071 | 8,4828 | 8,4828 |
| 24.12.2023 | 8,4171 | 8,4171 | 7,6345 | 7,6345 |
| 25.12.2023 | 7,6071 | 7,6071 | 7,3007 | 7,4703 |
| 26.12.2023 | 7,6509 | 7,6509 | 7,3828 | 7,3828 |
| 27.12.2023 | 7,142 | 7,2021 | 7,142 | 7,2021 |
| 28.12.2023 | 7,443 | 7,9191 | 7,443 | 7,9191 |