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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,1432
KAPANIŞ 9,1094
En Düşük
DÜŞÜK 7,2568
En Yüksek
YÜKSEK 12,9522
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 8,4499 | 8,4499 | 8,4499 | 8,4499 |
| 02.01.2024 | 7,6071 | 8,7564 | 7,6071 | 8,4718 |
| 03.01.2024 | 8,0887 | 8,2091 | 8,0887 | 8,2091 |
| 04.01.2024 | 8,2091 | 8,2091 | 8,2091 | 8,2091 |
| 07.01.2024 | 8,532 | 8,6032 | 8,4828 | 8,4828 |
| 08.01.2024 | 8,6141 | 8,6141 | 8,0723 | 8,127 |
| 09.01.2024 | 8,127 | 8,127 | 8,127 | 8,127 |
| 10.01.2024 | 8,2036 | 8,2036 | 7,9081 | 7,9081 |
| 11.01.2024 | 7,9027 | 7,93 | 7,6947 | 7,93 |
| 14.01.2024 | 8,0066 | 8,0449 | 8,0066 | 8,0066 |
| 15.01.2024 | 8,0066 | 8,0066 | 7,7111 | 7,7111 |
| 16.01.2024 | 7,2952 | 7,6619 | 7,2952 | 7,6509 |
| 17.01.2024 | 7,6509 | 7,6509 | 7,3828 | 7,3828 |
| 18.01.2024 | 7,2568 | 7,3609 | 7,2568 | 7,3609 |
| 21.01.2024 | 7,3609 | 7,6619 | 7,3609 | 7,6619 |
| 22.01.2024 | 7,7056 | 7,7987 | 7,7056 | 7,7166 |
| 23.01.2024 | 7,6619 | 7,6619 | 7,6564 | 7,6564 |
| 24.01.2024 | 7,5251 | 7,5251 | 7,5032 | 7,5086 |
| 25.01.2024 | 7,9355 | 8,0449 | 7,9355 | 8,0449 |
| 28.01.2024 | 8,0559 | 8,0559 | 8,0559 | 8,0559 |
| 29.01.2024 | 8,0942 | 8,0942 | 8,0504 | 8,0504 |
| 30.01.2024 | 7,9245 | 7,9245 | 7,7987 | 7,8424 |
| 31.01.2024 | 7,8698 | 7,8698 | 7,6892 | 7,6892 |
| 01.02.2024 | 7,7056 | 7,7056 | 7,6892 | 7,6892 |
| 04.02.2024 | 7,6892 | 7,7166 | 7,6892 | 7,7166 |
| 05.02.2024 | 7,8808 | 8,0559 | 7,8808 | 8,0559 |
| 06.02.2024 | 8,4062 | 8,7126 | 8,4062 | 8,7126 |
| 07.02.2024 | 9,0301 | 9,5828 | 9,0301 | 9,5828 |
| 08.02.2024 | 10,5405 | 10,5405 | 9,736 | 10,0261 |
| 11.02.2024 | 10,2614 | 10,5405 | 10,2614 | 10,5405 |
| 12.02.2024 | 10,5405 | 10,5405 | 9,4898 | 9,4898 |
| 13.02.2024 | 9,4898 | 9,4898 | 9,249 | 9,249 |
| 14.02.2024 | 9,2435 | 9,736 | 9,2435 | 9,736 |
| 15.02.2024 | 10,1191 | 10,1191 | 10,0972 | 10,0972 |
| 18.02.2024 | 10,0972 | 10,0972 | 9,3529 | 9,3529 |
| 19.02.2024 | 9,4569 | 9,7141 | 9,4569 | 9,7141 |
| 20.02.2024 | 9,7141 | 9,7141 | 9,539 | 9,539 |
| 21.02.2024 | 9,4569 | 9,5226 | 9,4569 | 9,5226 |
| 22.02.2024 | 9,747 | 10,2614 | 9,747 | 10,2614 |
| 25.02.2024 | 10,2614 | 10,2614 | 10,0863 | 10,0863 |
| 26.02.2024 | 9,7579 | 9,7579 | 9,3858 | 9,6868 |
| 27.02.2024 | 9,6868 | 9,6868 | 9,4077 | 9,4569 |
| 28.02.2024 | 9,4679 | 9,4679 | 9,4405 | 9,4679 |
| 29.02.2024 | 9,4679 | 9,5116 | 9,4679 | 9,5116 |
| 03.03.2024 | 9,7141 | 9,7141 | 9,7087 | 9,7087 |
| 04.03.2024 | 9,7141 | 9,7251 | 9,7141 | 9,7251 |
| 05.03.2024 | 9,7744 | 9,7744 | 9,0301 | 9,0301 |
| 06.03.2024 | 9,0301 | 9,3091 | 9,0301 | 9,3091 |
| 07.03.2024 | 9,3146 | 9,3146 | 9,0793 | 9,0793 |
| 10.03.2024 | 9,1997 | 9,3037 | 9,1997 | 9,1997 |
| 11.03.2024 | 9,0902 | 9,0902 | 8,8002 | 8,8002 |
| 12.03.2024 | 8,8002 | 8,8002 | 8,7455 | 8,7455 |
| 13.03.2024 | 8,7345 | 8,7345 | 8,6196 | 8,6743 |
| 14.03.2024 | 9,4405 | 9,539 | 9,4405 | 9,539 |
| 17.03.2024 | 10,453 | 10,453 | 10,3654 | 10,3654 |
| 18.03.2024 | 9,7962 | 10,2614 | 9,7962 | 10,2614 |
| 19.03.2024 | 10,3927 | 10,3927 | 10,3161 | 10,3161 |
| 20.03.2024 | 10,3161 | 10,3161 | 9,6485 | 10,3161 |
| 21.03.2024 | 11,0852 | 11,0852 | 10,6185 | 10,6185 |
| 24.03.2024 | 9,9184 | 10,2101 | 9,9184 | 9,9184 |
| 25.03.2024 | 9,3933 | 9,3933 | 9,2474 | 9,2474 |
| 26.03.2024 | 8,9265 | 8,9265 | 8,7865 | 8,9265 |
| 27.03.2024 | 8,8098 | 8,9674 | 8,8098 | 8,9674 |
| 28.03.2024 | 9,0432 | 9,0432 | 8,9849 | 8,9849 |
| 31.03.2024 | 8,9265 | 8,9265 | 8,1681 | 8,1681 |
| 01.04.2024 | 8,1739 | 8,4014 | 8,1739 | 8,3723 |
| 02.04.2024 | 8,1564 | 8,6931 | 8,1564 | 8,6931 |
| 03.04.2024 | 8,6348 | 9,0549 | 8,6348 | 8,979 |
| 04.04.2024 | 8,7515 | 9,2766 | 8,7515 | 9,2357 |
| 07.04.2024 | 9,8425 | 9,8425 | 9,8425 | 9,8425 |
| 08.04.2024 | 9,7375 | 9,9184 | 9,7375 | 9,9184 |
| 14.04.2024 | 9,9008 | 9,9184 | 9,9008 | 9,9184 |
| 15.04.2024 | 9,9184 | 9,9184 | 9,1891 | 9,6266 |
| 16.04.2024 | 9,6266 | 9,6266 | 9,4749 | 9,4749 |
| 17.04.2024 | 9,3349 | 9,3349 | 9,1774 | 9,1774 |
| 18.04.2024 | 8,7632 | 9,1015 | 8,7632 | 9,1015 |
| 21.04.2024 | 9,1249 | 9,1249 | 8,944 | 8,944 |
| 23.04.2024 | 8,9674 | 9,4574 | 8,9674 | 9,4574 |
| 24.04.2024 | 9,4574 | 9,4574 | 9,1657 | 9,2182 |
| 25.04.2024 | 9,2182 | 9,2182 | 9,1599 | 9,1599 |
| 28.04.2024 | 9,2182 | 9,2182 | 9,1015 | 9,1015 |
| 29.04.2024 | 9,1015 | 9,1015 | 8,7515 | 8,8098 |
| 01.05.2024 | 9,2007 | 9,685 | 9,2007 | 9,6616 |
| 02.05.2024 | 9,9125 | 10,0934 | 9,9125 | 10,0934 |
| 05.05.2024 | 11,0852 | 11,1027 | 11,0852 | 11,1027 |
| 06.05.2024 | 11,832 | 11,832 | 11,6686 | 11,6686 |
| 07.05.2024 | 11,0852 | 12,7538 | 11,0852 | 12,7422 |
| 08.05.2024 | 12,4738 | 12,4738 | 12,1354 | 12,1354 |
| 09.05.2024 | 12,5438 | 12,5438 | 11,8203 | 11,8203 |
| 12.05.2024 | 11,8203 | 11,8203 | 10,7527 | 10,7527 |
| 13.05.2024 | 10,7935 | 10,7935 | 10,6185 | 10,6185 |
| 14.05.2024 | 11,2019 | 11,6803 | 11,2019 | 11,6803 |
| 15.05.2024 | 11,6803 | 12,1354 | 11,6803 | 12,1354 |
| 16.05.2024 | 12,3571 | 12,5438 | 12,3104 | 12,3104 |
| 19.05.2024 | 11,0794 | 12,9522 | 11,0794 | 12,8238 |
| 20.05.2024 | 12,5438 | 12,5438 | 11,9604 | 12,0654 |
| 21.05.2024 | 12,1004 | 12,1004 | 11,8437 | 11,8437 |
| 22.05.2024 | 11,4936 | 11,4936 | 11,4819 | 11,4819 |
| 23.05.2024 | 11,4761 | 11,4761 | 11,0794 | 11,0794 |
| 26.05.2024 | 11,0677 | 11,0677 | 10,5018 | 10,5018 |
| 27.05.2024 | 11,0852 | 11,0852 | 10,7935 | 10,7935 |
| 28.05.2024 | 10,5076 | 10,5076 | 10,4434 | 10,5018 |
| 29.05.2024 | 10,5018 | 10,5018 | 9,965 | 10,0642 |
| 30.05.2024 | 10,3851 | 10,3851 | 9,9184 | 9,9184 |
| 02.06.2024 | 10,3093 | 10,3093 | 10,1517 | 10,1517 |
| 03.06.2024 | 10,1517 | 10,1517 | 10,1517 | 10,1517 |
| 04.06.2024 | 10,1517 | 10,1517 | 9,6558 | 9,8308 |
| 05.06.2024 | 9,8308 | 9,8308 | 9,8308 | 9,8308 |
| 06.06.2024 | 9,3524 | 9,5391 | 9,3524 | 9,5391 |
| 09.06.2024 | 9,5275 | 9,5275 | 9,3349 | 9,3349 |
| 10.06.2024 | 9,3349 | 9,3349 | 9,3349 | 9,3349 |
| 11.06.2024 | 9,3349 | 9,3991 | 9,3349 | 9,3991 |
| 12.06.2024 | 9,5099 | 9,8892 | 9,5099 | 9,8892 |
| 13.06.2024 | 9,8892 | 10,1751 | 9,8892 | 10,1751 |
| 19.06.2024 | 10,1692 | 10,2101 | 10,1692 | 10,2101 |
| 20.06.2024 | 10,2101 | 10,2101 | 9,9184 | 9,9475 |
| 23.06.2024 | 9,9475 | 9,9475 | 9,6266 | 9,6266 |
| 24.06.2024 | 9,5275 | 9,5275 | 9,4633 | 9,4633 |
| 25.06.2024 | 9,5099 | 9,5099 | 9,2299 | 9,2766 |
| 26.06.2024 | 9,2766 | 9,6208 | 9,2766 | 9,6208 |
| 27.06.2024 | 9,6208 | 9,6208 | 9,3408 | 9,4224 |
| 30.06.2024 | 9,3349 | 9,3349 | 8,9849 | 9,0199 |
| 01.07.2024 | 9,0432 | 9,049 | 9,0432 | 9,049 |
| 02.07.2024 | 9,3349 | 9,3349 | 9,1599 | 9,1599 |
| 03.07.2024 | 9,1482 | 9,1482 | 9,1424 | 9,1424 |
| 04.07.2024 | 9,1366 | 9,1366 | 9,0665 | 9,0724 |
| 07.07.2024 | 9,1015 | 9,1015 | 8,7515 | 8,7865 |
| 08.07.2024 | 8,8448 | 8,8448 | 8,7457 | 8,7457 |
| 09.07.2024 | 8,7457 | 8,7457 | 8,5765 | 8,5765 |
| 10.07.2024 | 8,7457 | 8,874 | 8,6931 | 8,6931 |
| 11.07.2024 | 8,7457 | 8,7457 | 8,6465 | 8,6931 |
| 15.07.2024 | 8,8973 | 8,8973 | 8,8973 | 8,8973 |
| 16.07.2024 | 8,8973 | 8,8973 | 8,7515 | 8,8215 |
| 17.07.2024 | 8,8682 | 9,0432 | 8,8682 | 9,0432 |
| 18.07.2024 | 9,1541 | 9,2707 | 9,1541 | 9,2707 |
| 21.07.2024 | 9,2707 | 9,2707 | 9,1599 | 9,1599 |
| 22.07.2024 | 9,1599 | 9,1599 | 8,7748 | 8,8332 |
| 23.07.2024 | 8,8798 | 8,8798 | 8,7515 | 8,7632 |
| 24.07.2024 | 8,7573 | 8,7573 | 8,6348 | 8,6348 |
| 25.07.2024 | 8,839 | 8,839 | 8,8098 | 8,8098 |
| 28.07.2024 | 8,7982 | 8,7982 | 8,5239 | 8,6348 |
| 29.07.2024 | 8,6465 | 8,6465 | 8,6465 | 8,6465 |
| 30.07.2024 | 8,6348 | 8,6348 | 8,2381 | 8,4598 |
| 31.07.2024 | 8,4248 | 8,7515 | 8,4248 | 8,6931 |
| 01.08.2024 | 8,5531 | 8,7515 | 8,5531 | 8,7515 |
| 04.08.2024 | 8,5473 | 8,5473 | 8,2322 | 8,2906 |
| 05.08.2024 | 8,4656 | 8,5356 | 8,4656 | 8,4656 |
| 06.08.2024 | 8,4656 | 8,4656 | 8,4656 | 8,4656 |
| 07.08.2024 | 8,4656 | 8,5473 | 8,4656 | 8,5473 |
| 08.08.2024 | 8,6406 | 8,6406 | 8,594 | 8,594 |
| 11.08.2024 | 8,5181 | 8,5181 | 8,2847 | 8,2847 |
| 12.08.2024 | 7,8763 | 8,2847 | 7,8763 | 8,2322 |
| 13.08.2024 | 8,2906 | 8,2906 | 8,2731 | 8,2789 |
| 14.08.2024 | 8,2789 | 8,2906 | 8,2789 | 8,2906 |
| 15.08.2024 | 8,4598 | 8,4598 | 8,1389 | 8,1389 |
| 18.08.2024 | 8,1972 | 8,1972 | 8,1972 | 8,1972 |
| 19.08.2024 | 8,1972 | 8,1972 | 8,1447 | 8,1447 |
| 20.08.2024 | 8,1447 | 8,1681 | 8,1097 | 8,1681 |
| 21.08.2024 | 8,1681 | 8,1681 | 8,1097 | 8,1097 |
| 22.08.2024 | 7,8822 | 8,0805 | 7,8822 | 8,0805 |
| 25.08.2024 | 8,0805 | 8,2847 | 8,0805 | 8,2847 |
| 26.08.2024 | 9,0082 | 9,1132 | 9,0082 | 9,1132 |
| 27.08.2024 | 10,0234 | 10,0234 | 10,0234 | 10,0234 |
| 28.08.2024 | 10,8693 | 10,8693 | 10,2684 | 10,2684 |
| 01.09.2024 | 10,2684 | 10,2684 | 10,2159 | 10,2159 |
| 02.09.2024 | 10,2101 | 10,2101 | 9,9767 | 9,9767 |
| 03.09.2024 | 10,0817 | 10,1226 | 10,035 | 10,035 |
| 04.09.2024 | 10,035 | 10,035 | 9,5975 | 9,5975 |
| 05.09.2024 | 9,6033 | 9,6266 | 9,3116 | 9,3116 |
| 08.09.2024 | 9,0607 | 9,755 | 9,0607 | 9,7433 |
| 09.09.2024 | 9,6616 | 9,6616 | 9,5683 | 9,5683 |
| 10.09.2024 | 9,5683 | 9,5683 | 9,3933 | 9,3933 |
| 11.09.2024 | 9,4166 | 9,4166 | 9,4108 | 9,4108 |
| 12.09.2024 | 9,4108 | 9,4108 | 9,1015 | 9,4049 |
| 15.09.2024 | 9,5741 | 9,5741 | 9,3232 | 9,3232 |
| 16.09.2024 | 9,2766 | 9,2766 | 9,0432 | 9,1424 |
| 17.09.2024 | 9,1424 | 9,1424 | 8,9557 | 8,9849 |
| 18.09.2024 | 9,3933 | 9,3933 | 9,3641 | 9,3641 |
| 19.09.2024 | 9,5683 | 9,5683 | 9,3349 | 9,3349 |
| 22.09.2024 | 9,2182 | 9,2182 | 9,1774 | 9,1774 |
| 23.09.2024 | 9,2766 | 9,2766 | 9,2182 | 9,2182 |
| 24.09.2024 | 9,0199 | 9,0199 | 8,9849 | 8,9849 |
| 25.09.2024 | 8,8857 | 8,8857 | 8,804 | 8,804 |
| 26.09.2024 | 8,804 | 9,1599 | 8,804 | 9,1599 |
| 29.09.2024 | 9,3057 | 9,3057 | 9,1599 | 9,1599 |
| 30.09.2024 | 9,1599 | 9,1599 | 8,6815 | 8,6815 |
| 01.10.2024 | 8,6815 | 8,6815 | 8,3781 | 8,3781 |
| 02.10.2024 | 8,4656 | 9,014 | 8,4656 | 8,7223 |
| 03.10.2024 | 8,8098 | 8,8098 | 8,7515 | 8,7515 |
| 06.10.2024 | 8,7515 | 8,839 | 8,7515 | 8,804 |
| 07.10.2024 | 8,8098 | 8,8098 | 8,6873 | 8,6931 |
| 08.10.2024 | 8,6931 | 8,7515 | 8,4656 | 8,7515 |
| 09.10.2024 | 8,7515 | 8,7515 | 8,5473 | 8,7457 |
| 10.10.2024 | 8,7457 | 8,7457 | 8,6348 | 8,6581 |
| 13.10.2024 | 8,6581 | 8,6581 | 8,4598 | 8,4598 |
| 14.10.2024 | 8,4481 | 8,6931 | 8,4481 | 8,6931 |
| 15.10.2024 | 8,2731 | 8,6931 | 8,2731 | 8,5765 |
| 16.10.2024 | 8,629 | 8,664 | 8,5765 | 8,5765 |
| 17.10.2024 | 8,5765 | 8,6581 | 8,4598 | 8,4598 |
| 20.10.2024 | 8,4598 | 8,4598 | 8,4306 | 8,4306 |
| 21.10.2024 | 8,5706 | 8,5706 | 8,4656 | 8,4656 |
| 22.10.2024 | 8,7515 | 8,7515 | 8,4598 | 8,4598 |
| 23.10.2024 | 8,6348 | 8,6523 | 8,6348 | 8,6406 |
| 24.10.2024 | 8,6931 | 8,7106 | 8,6931 | 8,7106 |
| 27.10.2024 | 8,7106 | 8,7223 | 8,7106 | 8,7165 |
| 29.10.2024 | 8,7165 | 8,7165 | 8,6056 | 8,6056 |
| 30.10.2024 | 8,6931 | 8,6931 | 8,6056 | 8,6465 |
| 31.10.2024 | 8,6465 | 8,6931 | 8,6465 | 8,6873 |
| 03.11.2024 | 8,7165 | 8,7165 | 8,6348 | 8,6348 |
| 04.11.2024 | 8,7281 | 8,7281 | 8,5998 | 8,5998 |
| 05.11.2024 | 8,5998 | 8,5998 | 8,5239 | 8,5765 |
| 06.11.2024 | 8,6931 | 8,6931 | 8,594 | 8,594 |
| 07.11.2024 | 8,5181 | 8,7398 | 8,5181 | 8,7398 |
| 10.11.2024 | 8,7398 | 8,7398 | 8,6348 | 8,6348 |
| 11.11.2024 | 8,6348 | 8,6348 | 8,5765 | 8,5823 |
| 12.11.2024 | 8,6931 | 8,6931 | 8,6348 | 8,6406 |
| 13.11.2024 | 8,6931 | 8,6931 | 8,5765 | 8,6581 |
| 14.11.2024 | 8,6931 | 8,6931 | 8,664 | 8,6815 |
| 17.11.2024 | 8,6815 | 8,6815 | 8,5765 | 8,5765 |
| 18.11.2024 | 8,5823 | 8,5823 | 8,5765 | 8,5765 |
| 19.11.2024 | 8,5298 | 8,5298 | 8,4539 | 8,4539 |
| 20.11.2024 | 8,3898 | 8,6931 | 8,3898 | 8,6931 |
| 21.11.2024 | 8,6815 | 8,6815 | 8,5765 | 8,594 |
| 24.11.2024 | 8,6931 | 8,8623 | 8,6931 | 8,8623 |
| 25.11.2024 | 8,9265 | 8,9265 | 8,6931 | 8,6931 |
| 26.11.2024 | 8,7165 | 8,8215 | 8,7165 | 8,8215 |
| 27.11.2024 | 8,9265 | 9,0432 | 8,9265 | 8,9849 |
| 28.11.2024 | 9,0432 | 9,0432 | 8,7573 | 8,7807 |
| 01.12.2024 | 8,7515 | 8,7515 | 8,7398 | 8,7398 |
| 02.12.2024 | 8,8507 | 8,909 | 8,8507 | 8,8973 |
| 03.12.2024 | 8,7807 | 8,7807 | 8,7807 | 8,7807 |
| 04.12.2024 | 8,7515 | 8,7515 | 8,5473 | 8,5473 |
| 05.12.2024 | 8,6873 | 8,8098 | 8,6873 | 8,7807 |
| 08.12.2024 | 8,7515 | 8,7515 | 8,7457 | 8,7457 |
| 09.12.2024 | 8,7457 | 8,7457 | 8,5765 | 8,5765 |
| 10.12.2024 | 8,6056 | 8,6056 | 8,5239 | 8,5473 |
| 11.12.2024 | 8,5415 | 8,5648 | 8,5415 | 8,5648 |
| 12.12.2024 | 8,5823 | 8,7515 | 8,5823 | 8,6698 |
| 15.12.2024 | 8,7515 | 8,7515 | 8,7223 | 8,7223 |
| 16.12.2024 | 8,769 | 8,769 | 8,5765 | 8,6348 |
| 17.12.2024 | 8,6581 | 8,769 | 8,6581 | 8,6931 |
| 18.12.2024 | 8,664 | 8,664 | 8,4598 | 8,4598 |
| 19.12.2024 | 8,4014 | 8,4014 | 8,2439 | 8,2439 |
| 22.12.2024 | 8,2906 | 8,2906 | 7,9989 | 7,9989 |
| 23.12.2024 | 8,0689 | 8,0689 | 8,0339 | 8,0339 |
| 24.12.2024 | 8,1739 | 8,1739 | 8,1039 | 8,1039 |
| 25.12.2024 | 8,1039 | 8,1039 | 7,9872 | 8,0222 |
| 26.12.2024 | 8,0514 | 8,2847 | 8,0514 | 8,2556 |
| 29.12.2024 | 8,2556 | 8,2556 | 8,1622 | 8,1622 |
| 30.12.2024 | 8,2556 | 8,2556 | 7,9989 | 8,1564 |