Turkiye Kalkinma ve Yatirim Bankasi A.S. KLNMA
BIST · Türkiye · Finance
₺7.38-0.01 (-0.14%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺7.38 | -0.14% | ₺7.38 | ₺7.38 | ₺7.38 | 40.88K |
| 2026-09-30 | ₺7.39 | -6.22% | ₺7.84 | ₺7.84 | ₺7.38 | 220.33K |
| 2026-09-29 | ₺7.88 | -2.11% | ₺8.05 | ₺8.05 | ₺7.88 | 206.28K |
| 2026-09-28 | ₺8.05 | -3.01% | ₺8.30 | ₺8.30 | ₺8.05 | 139.27K |
| 2026-09-25 | ₺8.30 | +0.48% | ₺8.26 | ₺8.32 | ₺8.26 | 188.93K |
| 2026-09-24 | ₺8.26 | -1.43% | ₺8.44 | ₺8.44 | ₺8.26 | 101.11K |
| 2026-09-23 | ₺8.38 | +0.72% | ₺8.35 | ₺8.40 | ₺8.35 | 129.87K |
| 2026-09-22 | ₺8.32 | -0.60% | ₺8.33 | ₺8.33 | ₺8.32 | 144.19K |
| 2026-09-21 | ₺8.37 | -1.53% | ₺8.50 | ₺8.50 | ₺8.31 | 245.78K |
| 2026-09-18 | ₺8.50 | -2.97% | ₺8.72 | ₺8.72 | ₺8.46 | 182.52K |
| 2026-09-17 | ₺8.76 | +1.86% | ₺8.60 | ₺8.76 | ₺8.60 | 171.74K |
| 2026-09-16 | ₺8.60 | -2.49% | ₺8.90 | ₺8.90 | ₺8.60 | 221.18K |
| 2026-09-15 | ₺8.82 | -0.34% | ₺8.95 | ₺8.95 | ₺8.82 | 122.12K |
| 2026-09-14 | ₺8.85 | -0.45% | ₺8.83 | ₺8.85 | ₺8.83 | 170.72K |
| 2026-09-11 | ₺8.89 | 0.00% | ₺8.81 | ₺8.89 | ₺8.81 | 206.74K |
| 2026-09-10 | ₺8.89 | -1.22% | ₺8.90 | ₺8.90 | ₺8.89 | 173.28K |
| 2026-09-09 | ₺9.00 | -1.10% | ₺9.00 | ₺9.00 | ₺8.99 | 180.83K |
| 2026-09-08 | ₺9.10 | +2.82% | ₺8.81 | ₺9.10 | ₺8.81 | 276.07K |
| 2026-09-07 | ₺8.85 | 0.00% | ₺8.86 | ₺8.86 | ₺8.85 | 250.95K |
| 2026-09-04 | ₺8.85 | -0.45% | ₺8.90 | ₺8.90 | ₺8.85 | 72.97K |
| 2026-09-03 | ₺8.89 | +0.57% | ₺8.90 | ₺8.90 | ₺8.89 | 126.72K |
| 2026-09-02 | ₺8.84 | -0.11% | ₺8.85 | ₺8.85 | ₺8.80 | 260.39K |
| 2026-09-01 | ₺8.85 | -0.45% | ₺8.89 | ₺8.89 | ₺8.85 | 145.38K |
| 2026-08-31 | ₺8.89 | -0.56% | ₺8.92 | ₺8.92 | ₺8.85 | 125.76K |
| 2026-08-28 | ₺8.94 | -1.22% | ₺9.00 | ₺9.00 | ₺8.90 | 151.42K |
| 2026-08-27 | ₺9.05 | -0.44% | ₺9.09 | ₺9.11 | ₺9.05 | 101.85K |
| 2026-08-26 | ₺9.09 | +1.34% | ₺8.97 | ₺9.10 | ₺8.97 | 172.09K |
| 2026-08-25 | ₺8.97 | +0.67% | ₺8.80 | ₺8.98 | ₺8.80 | 160.39K |
| 2026-08-24 | ₺8.91 | +0.11% | ₺8.90 | ₺8.94 | ₺8.90 | 144.69K |
| 2026-08-21 | ₺8.90 | 0.00% | ₺8.90 | ₺8.90 | ₺8.84 | 152.24K |
| 2026-08-20 | ₺8.90 | -0.67% | ₺8.96 | ₺8.96 | ₺8.90 | 146.29K |
| 2026-08-19 | ₺8.96 | +0.22% | ₺8.92 | ₺8.96 | ₺8.92 | 164.41K |
| 2026-08-18 | ₺8.94 | -0.67% | ₺8.99 | ₺8.99 | ₺8.84 | 165.49K |
| 2026-08-17 | ₺9.00 | +0.67% | ₺9.00 | ₺9.03 | ₺9.00 | 136.99K |
| 2026-08-14 | ₺8.94 | +0.34% | ₺8.87 | ₺8.94 | ₺8.87 | 128.68K |
| 2026-08-13 | ₺8.91 | -1.22% | ₺8.99 | ₺8.99 | ₺8.91 | 91.31K |
| 2026-08-12 | ₺9.02 | +1.35% | ₺8.93 | ₺9.02 | ₺8.93 | 155.42K |
| 2026-08-11 | ₺8.90 | -0.22% | ₺8.92 | ₺8.92 | ₺8.90 | 96.70K |
| 2026-08-10 | ₺8.92 | -0.89% | ₺9.10 | ₺9.10 | ₺8.92 | 124.53K |
| 2026-08-07 | ₺9.00 | +1.01% | ₺8.92 | ₺9.14 | ₺8.92 | 162.16K |
| 2026-08-06 | ₺8.91 | +0.68% | ₺8.85 | ₺8.91 | ₺8.85 | 120.38K |
| 2026-08-05 | ₺8.85 | -1.12% | ₺8.80 | ₺8.93 | ₺8.80 | 126.40K |
| 2026-08-04 | ₺8.95 | +1.13% | ₺8.85 | ₺8.95 | ₺8.85 | 190.10K |
| 2026-08-03 | ₺8.85 | -1.88% | ₺8.98 | ₺8.98 | ₺8.85 | 154.09K |
| 2026-07-31 | ₺9.02 | +0.22% | ₺9.10 | ₺9.10 | ₺9.02 | 155.98K |
| 2026-07-30 | ₺9.00 | -0.22% | ₺9.02 | ₺9.02 | ₺8.80 | 168.72K |
| 2026-07-29 | ₺9.02 | -0.55% | ₺9.02 | ₺9.02 | ₺9.00 | 227.02K |
| 2026-07-28 | ₺9.07 | -3.10% | ₺9.20 | ₺9.20 | ₺9.07 | 156.05K |
| 2026-07-27 | ₺9.36 | -4.49% | ₺9.75 | ₺9.75 | ₺9.36 | 170.91K |
| 2026-07-24 | ₺9.80 | +4.26% | ₺10.20 | ₺10.20 | ₺9.80 | 410.02K |
| 2026-07-23 | ₺9.40 | +5.62% | ₺8.70 | ₺9.78 | ₺8.70 | 541.10K |
| 2026-07-22 | ₺8.90 | +0.91% | ₺8.82 | ₺8.90 | ₺8.82 | 203.61K |
| 2026-07-21 | ₺8.82 | -1.67% | ₺8.85 | ₺8.85 | ₺8.80 | 589.41K |
| 2026-07-20 | ₺8.97 | -2.61% | ₺9.38 | ₺9.38 | ₺8.97 | 492.63K |
| 2026-07-17 | ₺9.21 | -1.81% | ₺9.38 | ₺9.38 | ₺9.21 | 60.73K |
| 2026-07-16 | ₺9.38 | +2.96% | ₺9.20 | ₺9.38 | ₺9.20 | 184.29K |
| 2026-07-14 | ₺9.11 | -2.04% | ₺9.11 | ₺9.15 | ₺9.00 | 254.43K |
| 2026-07-13 | ₺9.30 | -4.12% | ₺9.70 | ₺9.70 | ₺9.05 | 258.17K |
| 2026-07-10 | ₺9.70 | -2.12% | ₺9.95 | ₺9.95 | ₺9.70 | 231.83K |
| 2026-07-09 | ₺9.91 | +1.23% | ₺9.92 | ₺9.92 | ₺9.91 | 166.74K |
| 2026-07-08 | ₺9.79 | -0.10% | ₺9.80 | ₺9.80 | ₺9.79 | 187.23K |
| 2026-07-07 | ₺9.80 | -4.85% | ₺10.06 | ₺10.06 | ₺9.80 | 219.31K |
| 2026-07-06 | ₺10.30 | +3.00% | ₺10.00 | ₺10.30 | ₺10.00 | 295.34K |
| 2026-07-03 | ₺10.00 | -5.66% | ₺10.47 | ₺10.47 | ₺9.79 | 309.88K |
| 2026-07-02 | ₺10.60 | +7.07% | ₺10.60 | ₺10.65 | ₺10.60 | 713.00K |
| 2026-07-01 | ₺9.90 | +10.00% | ₺9.00 | ₺9.90 | ₺9.00 | 677.23K |
| 2026-06-30 | ₺9.00 | +1.12% | ₺8.90 | ₺9.03 | ₺8.90 | 168.18K |
| 2026-06-29 | ₺8.90 | -2.41% | ₺9.11 | ₺9.11 | ₺8.90 | 139.40K |
| 2026-06-26 | ₺9.12 | -0.33% | ₺9.30 | ₺9.30 | ₺9.12 | 146.86K |
| 2026-06-25 | ₺9.15 | +0.55% | ₺9.05 | ₺9.15 | ₺9.05 | 192.35K |
| 2026-06-24 | ₺9.10 | +1.22% | ₺9.02 | ₺9.12 | ₺9.01 | 237.79K |
| 2026-06-23 | ₺8.99 | -0.22% | ₺8.99 | ₺9.01 | ₺8.99 | 118.66K |
| 2026-06-22 | ₺9.01 | -0.44% | ₺9.05 | ₺9.05 | ₺9.01 | 200.23K |
| 2026-06-19 | ₺9.05 | -0.55% | ₺9.10 | ₺9.10 | ₺9.05 | 97.96K |
| 2026-06-18 | ₺9.10 | -0.44% | ₺9.14 | ₺9.14 | ₺9.05 | 218.13K |
| 2026-06-17 | ₺9.14 | -2.45% | ₺9.28 | ₺9.28 | ₺9.14 | 107.66K |
| 2026-06-16 | ₺9.37 | -0.64% | ₺9.43 | ₺9.43 | ₺9.37 | 244.41K |
| 2026-06-15 | ₺9.43 | +1.40% | ₺9.50 | ₺9.50 | ₺9.43 | 166.25K |
| 2026-06-12 | ₺9.30 | +2.20% | ₺9.09 | ₺9.31 | ₺9.09 | 464.65K |
| 2026-06-11 | ₺9.10 | +1.11% | ₺9.09 | ₺9.19 | ₺9.00 | 160.79K |
| 2026-06-10 | ₺9.00 | -3.12% | ₺9.22 | ₺9.24 | ₺8.97 | 253.59K |
| 2026-06-09 | ₺9.29 | -1.17% | ₺9.40 | ₺9.40 | ₺9.23 | 87.59K |
| 2026-06-08 | ₺9.40 | +4.44% | ₺9.39 | ₺9.40 | ₺9.39 | 295.90K |
| 2026-06-05 | ₺9.00 | -0.22% | ₺9.10 | ₺9.10 | ₺8.99 | 116.27K |
| 2026-06-04 | ₺9.02 | -0.88% | ₺9.10 | ₺9.10 | ₺8.90 | 192.84K |
| 2026-06-03 | ₺9.10 | -2.57% | ₺9.31 | ₺9.31 | ₺9.10 | 131.79K |
| 2026-06-02 | ₺9.34 | +3.78% | ₺8.97 | ₺9.34 | ₺8.97 | 213.41K |
| 2026-06-01 | ₺9.00 | -0.99% | ₺9.00 | ₺9.00 | ₺9.00 | 340.04K |
| 2026-05-29 | ₺9.09 | 0.00% | ₺9.09 | ₺9.09 | ₺9.09 | 0 |
| 2026-05-28 | ₺9.09 | 0.00% | ₺9.09 | ₺9.09 | ₺9.09 | 0 |