Istanbul - Delayed Quote TRY

Türkiye Kalkinma ve Yatirim Bankasi A.S. (KLNMA.IS)

15.70 -0.10 (-0.63%)
At close: April 26 at 6:09 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 15.80 15.80 15.70 15.70 15.70 352,097
Apr 25, 2024 16.21 16.21 15.71 15.80 15.80 316,902
Apr 24, 2024 15.37 16.21 15.37 16.21 16.21 397,545
Apr 22, 2024 15.64 15.64 15.33 15.33 15.33 336,815
Apr 19, 2024 15.02 15.60 15.02 15.60 15.60 251,866
Apr 18, 2024 16.00 16.00 15.73 15.73 15.73 223,860
Apr 17, 2024 16.50 16.50 16.24 16.24 16.24 331,383
Apr 16, 2024 17.00 17.00 15.75 16.50 16.50 167,275
Apr 15, 2024 16.97 17.00 16.97 17.00 17.00 497,046
Apr 8, 2024 16.87 16.87 16.87 16.87 16.87 668,846
Apr 5, 2024 15.00 15.90 15.00 15.83 15.83 378,408
Apr 4, 2024 14.80 15.52 14.80 15.39 15.39 227,307
Apr 3, 2024 13.98 14.90 13.98 14.90 14.90 252,585
Apr 2, 2024 14.01 14.40 14.01 14.35 14.35 320,368
Apr 1, 2024 15.30 15.30 14.00 14.00 14.00 391,865
Mar 29, 2024 15.50 15.50 15.40 15.40 15.40 290,700
Mar 28, 2024 15.10 15.37 15.10 15.37 15.37 288,456
Mar 27, 2024 15.30 15.30 15.06 15.30 15.30 351,382
Mar 26, 2024 16.10 16.10 15.85 15.85 15.85 448,262
Mar 25, 2024 17.00 17.50 17.00 17.00 17.00 307,808
Mar 22, 2024 19.00 19.00 18.20 18.20 18.20 392,675
Mar 21, 2024 17.68 17.68 16.54 17.68 17.68 591,340
Mar 20, 2024 17.81 17.81 17.68 17.68 17.68 302,225
Mar 19, 2024 16.79 17.59 16.79 17.59 17.59 459,592
Mar 18, 2024 17.92 17.92 17.77 17.77 17.77 865,919
Mar 15, 2024 16.18 16.35 16.18 16.35 16.35 488,915
Mar 14, 2024 14.97 14.97 14.77 14.87 14.87 285,742
Mar 13, 2024 15.08 15.08 14.99 14.99 14.99 236,481
Mar 12, 2024 33.22 33.22 32.16 32.16 32.16 143,309
Mar 11, 2024 33.62 34.00 33.62 33.62 33.62 133,198
Mar 8, 2024 34.04 34.04 33.18 33.18 33.18 182,693
Mar 7, 2024 33.00 34.02 33.00 34.02 34.02 178,721
Mar 6, 2024 35.72 35.72 33.00 33.00 33.00 154,336
Mar 5, 2024 35.50 35.54 35.50 35.54 35.54 241,160
Mar 4, 2024 35.50 35.50 35.48 35.48 35.48 214,248
Mar 1, 2024 34.60 34.76 34.60 34.76 34.76 186,856
Feb 29, 2024 34.60 34.60 34.50 34.60 34.60 176,393
Feb 28, 2024 35.40 35.40 34.38 34.56 34.56 146,721
Feb 27, 2024 35.66 35.66 34.30 35.40 35.40 200,171
Feb 26, 2024 37.50 37.50 36.86 36.86 36.86 205,222
Feb 23, 2024 35.62 37.50 35.62 37.50 37.50 227,578
Feb 22, 2024 34.56 34.80 34.56 34.80 34.80 159,268
Feb 21, 2024 35.50 35.50 34.86 34.86 34.86 133,977
Feb 20, 2024 34.56 35.50 34.56 35.50 35.50 146,989
Feb 19, 2024 36.90 36.90 34.18 34.18 34.18 191,663
Feb 16, 2024 36.98 36.98 36.90 36.90 36.90 213,152
Feb 15, 2024 33.78 35.58 33.78 35.58 35.58 208,738
Feb 14, 2024 34.68 34.68 33.80 33.80 33.80 202,197
Feb 13, 2024 38.52 38.52 34.68 34.68 34.68 232,839
Feb 12, 2024 37.50 38.52 37.50 38.52 38.52 279,226
Feb 9, 2024 38.52 38.52 35.58 36.64 36.64 492,187
Feb 8, 2024 33.00 35.02 33.00 35.02 35.02 322,023
Feb 7, 2024 30.72 31.84 30.72 31.84 31.84 317,571
Feb 6, 2024 28.80 29.44 28.80 29.44 29.44 178,842
Feb 5, 2024 28.10 28.20 28.10 28.20 28.20 184,937
Feb 2, 2024 28.16 28.16 28.10 28.10 28.10 171,863
Feb 1, 2024 28.76 28.76 28.10 28.10 28.10 146,515
Jan 31, 2024 28.96 28.96 28.50 28.66 28.66 162,489
Jan 30, 2024 29.58 29.58 29.42 29.42 29.42 162,571
Jan 29, 2024 29.44 29.44 29.44 29.44 29.44 174,181
Jan 26, 2024 29.00 29.40 29.00 29.40 29.40 180,694
Jan 25, 2024 27.50 27.50 27.42 27.44 27.44 178,683
Jan 24, 2024 28.00 28.00 27.98 27.98 27.98 155,802
Jan 23, 2024 28.16 28.50 28.16 28.20 28.20 123,958
Jan 22, 2024 26.90 28.00 26.90 28.00 28.00 130,461
Jan 19, 2024 26.52 26.90 26.52 26.90 26.90 147,992
Jan 18, 2024 27.96 27.96 26.98 26.98 26.98 157,248
Jan 17, 2024 26.66 28.00 26.66 27.96 27.96 189,464
Jan 16, 2024 29.26 29.26 28.18 28.18 28.18 171,536
Jan 15, 2024 29.26 29.40 29.26 29.26 29.26 171,754
Jan 12, 2024 28.88 28.98 28.12 28.98 28.98 190,638
Jan 11, 2024 29.98 29.98 28.90 28.90 28.90 130,925
Jan 10, 2024 29.70 29.70 29.70 29.70 29.70 173,593
Jan 9, 2024 31.48 31.48 29.50 29.70 29.70 127,542
Jan 8, 2024 31.18 31.44 31.00 31.00 31.00 137,942
Jan 5, 2024 30.00 30.00 30.00 30.00 30.00 134,637
Jan 4, 2024 29.56 30.00 29.56 30.00 30.00 191,364
Jan 3, 2024 27.80 32.00 27.80 30.96 30.96 194,676
Jan 2, 2024 30.88 30.88 30.88 30.88 30.88 230,102
Dec 29, 2023 27.20 28.94 27.20 28.94 28.94 250,112
Dec 28, 2023 26.10 26.32 26.10 26.32 26.32 450,756
Dec 27, 2023 27.96 27.96 26.98 26.98 26.98 150,081
Dec 26, 2023 27.80 27.80 26.68 27.30 27.30 154,929
Dec 25, 2023 30.76 30.76 27.90 27.90 27.90 249,615
Dec 22, 2023 31.82 31.82 31.00 31.00 31.00 185,551
Dec 21, 2023 35.74 35.74 30.56 31.80 31.80 270,880
Dec 20, 2023 30.90 32.50 30.90 32.50 32.50 313,168
Dec 19, 2023 29.12 29.78 29.12 29.78 29.78 401,029
Dec 18, 2023 34.62 34.62 31.16 31.16 31.16 197,652
Dec 15, 2023 34.60 34.62 34.60 34.62 34.62 115,963
Dec 14, 2023 34.02 34.60 34.02 34.60 34.60 156,360
Dec 13, 2023 37.50 37.50 33.78 33.78 33.78 222,943
Dec 12, 2023 39.30 39.30 35.38 37.50 37.50 238,246
Dec 11, 2023 43.98 43.98 39.30 39.30 39.30 177,681
Dec 8, 2023 42.90 43.66 42.90 43.66 43.66 211,432
Dec 7, 2023 40.00 40.00 39.06 40.00 40.00 75,936
Dec 6, 2023 43.88 43.88 41.50 41.50 41.50 95,013
Dec 5, 2023 40.00 43.02 40.00 43.02 43.02 112,064
Dec 4, 2023 44.20 44.22 42.30 42.30 42.30 199,509
Dec 1, 2023 37.00 40.70 37.00 40.70 40.70 89,111
Nov 30, 2023 38.50 38.50 37.00 37.00 37.00 200,600
Nov 29, 2023 43.00 43.00 40.00 40.00 40.00 143,611
Nov 28, 2023 46.00 46.00 41.92 43.98 43.98 147,529
Nov 27, 2023 51.15 51.15 46.56 46.56 46.56 168,222
Nov 24, 2023 45.70 46.50 45.70 46.50 46.50 125,603
Nov 23, 2023 42.50 45.80 42.50 45.80 45.80 212,819
Nov 22, 2023 45.70 45.70 45.70 45.70 45.70 105,833
Nov 21, 2023 49.90 49.90 42.94 44.22 44.22 209,542
Nov 20, 2023 52.05 52.05 47.70 47.70 47.70 276,025
Nov 17, 2023 53.50 53.50 53.00 53.00 53.00 162,980
Nov 16, 2023 59.50 59.50 58.40 58.40 58.40 106,256
Nov 15, 2023 60.75 60.75 56.00 57.65 57.65 160,666
Nov 14, 2023 69.00 69.00 60.75 60.75 60.75 206,727
Nov 13, 2023 67.50 67.50 67.50 67.50 67.50 167,108
Nov 10, 2023 58.00 61.40 58.00 61.40 61.40 139,220
Nov 9, 2023 55.85 55.85 55.85 55.85 55.85 193,954
Nov 8, 2023 62.05 62.05 62.05 62.05 62.05 139,940
Nov 7, 2023 70.00 70.05 68.90 68.90 68.90 766,856
Nov 6, 2023 65.50 65.80 65.50 65.80 65.80 526,356
Nov 3, 2023 59.60 59.85 59.60 59.85 59.85 418,931
Nov 2, 2023 49.50 54.45 49.50 54.45 54.45 269,763
Nov 1, 2023 54.00 54.00 49.50 49.50 49.50 326,322
Oct 31, 2023 55.00 56.00 55.00 55.00 55.00 491,151
Oct 30, 2023 50.95 51.65 50.95 51.65 51.65 388,223
Oct 27, 2023 46.96 46.96 46.96 46.96 46.96 272,161
Oct 26, 2023 40.98 42.70 40.98 42.70 42.70 226,148
Oct 25, 2023 47.36 47.36 38.82 38.82 38.82 434,074
Oct 24, 2023 43.12 43.12 43.12 43.12 43.12 174,947
Oct 23, 2023 39.00 39.20 39.00 39.20 39.20 314,631
Oct 20, 2023 38.38 38.38 35.64 35.64 35.64 339,281
Oct 19, 2023 37.00 39.60 37.00 39.58 39.58 413,826
Oct 18, 2023 44.90 44.90 40.74 40.74 40.74 266,576
Oct 17, 2023 44.00 44.90 44.00 44.90 44.90 797,304
Oct 16, 2023 40.10 40.94 40.10 40.94 40.94 487,528
Oct 13, 2023 39.00 39.00 37.52 37.96 37.96 595,112
Oct 12, 2023 35.74 35.74 35.74 35.74 35.74 333,325
Oct 11, 2023 32.50 32.50 32.50 32.50 32.50 217,567
Oct 10, 2023 28.00 29.56 28.00 29.56 29.56 171,090
Oct 9, 2023 26.90 26.90 26.88 26.88 26.88 221,952
Oct 6, 2023 26.00 27.12 26.00 27.12 27.12 117,778
Oct 5, 2023 26.38 26.38 26.00 26.00 26.00 143,892
Oct 4, 2023 27.00 27.00 26.38 26.38 26.38 113,526
Oct 3, 2023 26.10 27.00 26.10 27.00 27.00 144,846
Oct 2, 2023 26.78 26.78 25.42 26.00 26.00 286,493
Sep 29, 2023 26.94 26.94 26.92 26.92 26.92 142,452
Sep 28, 2023 27.20 27.20 26.94 26.94 26.94 113,303
Sep 27, 2023 29.00 29.00 27.26 27.26 27.26 129,906
Sep 26, 2023 29.80 29.80 29.10 29.10 29.10 113,091
Sep 25, 2023 30.88 30.88 29.50 29.50 29.50 164,131
Sep 22, 2023 31.10 31.10 30.88 30.88 30.88 101,477
Sep 21, 2023 28.72 31.54 28.72 31.50 31.50 137,194
Sep 20, 2023 32.00 32.00 31.90 31.90 31.90 131,089
Sep 19, 2023 31.98 32.00 31.98 32.00 32.00 157,408
Sep 18, 2023 31.00 32.00 31.00 31.98 31.98 219,152
Sep 15, 2023 26.50 31.00 26.50 30.08 30.08 217,696
Sep 14, 2023 29.30 29.30 29.28 29.30 29.30 159,165
Sep 13, 2023 30.60 30.60 29.30 29.30 29.30 214,291
Sep 12, 2023 29.00 31.00 29.00 31.00 31.00 397,783
Sep 11, 2023 26.50 28.50 26.50 28.50 28.50 274,447
Sep 8, 2023 24.40 26.00 24.40 25.92 25.92 151,384
Sep 7, 2023 24.70 24.70 24.32 24.32 24.32 140,408
Sep 6, 2023 25.00 25.00 24.90 24.90 24.90 185,604
Sep 5, 2023 26.76 26.76 25.78 25.78 25.78 473,772
Sep 4, 2023 24.34 24.34 24.34 24.34 24.34 208,985
Sep 1, 2023 22.14 22.14 22.14 22.14 22.14 212,667
Aug 31, 2023 19.01 20.14 19.01 20.14 20.14 203,983
Aug 29, 2023 19.16 19.16 18.00 18.32 18.32 226,700
Aug 28, 2023 20.00 20.00 19.21 19.21 19.21 150,050
Aug 25, 2023 20.12 20.12 20.00 20.10 20.10 128,584
Aug 24, 2023 20.20 20.20 19.90 19.91 19.91 250,066
Aug 23, 2023 22.00 22.00 20.86 20.86 20.86 159,860
Aug 22, 2023 22.04 22.04 22.02 22.02 22.02 413,421
Aug 21, 2023 18.00 20.38 18.00 20.34 20.34 314,284
Aug 18, 2023 17.69 18.55 17.69 18.55 18.55 577,728
Aug 17, 2023 16.09 16.87 16.09 16.87 16.87 255,141
Aug 16, 2023 14.84 15.34 14.84 15.34 15.34 147,247
Aug 15, 2023 14.50 14.50 14.49 14.50 14.50 140,419
Aug 14, 2023 14.44 14.50 14.44 14.49 14.49 167,672
Aug 11, 2023 13.77 14.10 13.77 14.10 14.10 145,426
Aug 10, 2023 14.50 14.58 14.01 14.01 14.01 219,715
Aug 9, 2023 13.80 14.34 13.80 14.34 14.34 201,383
Aug 8, 2023 13.90 13.90 13.89 13.89 13.89 118,121
Aug 7, 2023 14.01 14.01 13.96 13.96 13.96 134,008
Aug 4, 2023 13.75 14.10 13.75 14.01 14.01 88,566
Aug 3, 2023 14.27 14.27 13.70 13.74 13.74 94,057
Aug 2, 2023 14.30 14.30 14.30 14.30 14.30 73,832
Aug 1, 2023 14.70 14.70 14.50 14.50 14.50 155,535
Jul 31, 2023 13.99 14.32 13.99 14.32 14.32 208,083
Jul 28, 2023 13.17 13.55 13.17 13.55 13.55 150,076
Jul 27, 2023 13.03 13.03 13.03 13.03 13.03 79,003
Jul 26, 2023 12.93 12.93 12.90 12.93 12.93 71,108
Jul 25, 2023 13.02 13.02 12.70 12.70 12.70 112,117
Jul 24, 2023 13.17 13.17 13.00 13.00 13.00 94,095
Jul 21, 2023 13.30 13.30 13.17 13.17 13.17 59,641
Jul 20, 2023 13.21 13.30 13.20 13.30 13.30 103,628
Jul 19, 2023 13.07 13.19 13.05 13.19 13.19 113,750
Jul 18, 2023 13.60 13.60 13.00 13.00 13.00 107,949
Jul 17, 2023 13.76 13.76 13.50 13.60 13.60 100,682
Jul 14, 2023 14.13 14.13 13.89 13.89 13.89 106,648
Jul 13, 2023 14.07 14.32 14.07 14.15 14.15 198,350
Jul 12, 2023 12.85 14.08 12.85 14.07 14.07 218,095
Jul 11, 2023 12.81 12.81 12.72 12.81 12.81 148,681
Jul 10, 2023 12.78 12.80 12.78 12.80 12.80 123,759
Jul 7, 2023 12.53 12.80 11.50 12.80 12.80 117,521
Jul 6, 2023 12.50 12.53 12.50 12.53 12.53 81,587
Jul 5, 2023 12.50 12.50 12.19 12.30 12.30 85,476
Jul 4, 2023 12.60 12.77 12.60 12.70 12.70 148,595
Jul 3, 2023 12.07 12.25 12.07 12.25 12.25 97,716
Jun 27, 2023 12.00 12.05 12.00 12.05 12.05 28,648
Jun 26, 2023 11.77 11.99 11.77 11.99 11.99 54,047
Jun 23, 2023 11.66 11.80 11.66 11.80 11.80 48,325
Jun 22, 2023 11.20 11.35 11.20 11.35 11.35 42,663
Jun 21, 2023 11.20 11.50 11.20 11.30 11.30 25,320
Jun 20, 2023 11.39 11.50 11.39 11.50 11.50 67,477
Jun 19, 2023 11.79 11.79 11.39 11.39 11.39 44,275
Jun 16, 2023 11.83 11.83 11.65 11.70 11.70 43,729
Jun 15, 2023 11.70 11.70 11.65 11.65 11.65 65,929
Jun 14, 2023 11.72 11.72 11.70 11.70 11.70 66,227
Jun 13, 2023 12.08 12.08 11.69 11.80 11.80 51,375
Jun 12, 2023 12.10 12.20 12.10 12.10 12.10 75,132
Jun 9, 2023 12.00 12.10 12.00 12.10 12.10 102,239
Jun 8, 2023 12.34 12.34 12.00 12.00 12.00 52,535
Jun 7, 2023 12.21 12.34 12.21 12.34 12.34 68,876
Jun 6, 2023 12.68 12.68 12.20 12.20 12.20 61,137
Jun 5, 2023 12.83 12.83 12.68 12.68 12.68 90,747
Jun 2, 2023 12.08 12.30 12.08 12.30 12.30 64,509
Jun 1, 2023 11.80 12.05 11.80 12.01 12.01 46,826
May 31, 2023 11.98 11.98 11.55 11.55 11.55 53,073
May 30, 2023 11.88 12.26 11.88 12.26 12.26 61,960
May 29, 2023 11.50 11.85 11.50 11.84 11.84 38,869
May 26, 2023 10.90 11.50 10.90 11.50 11.50 33,078
May 25, 2023 10.89 10.90 10.89 10.90 10.90 18,454
May 24, 2023 10.90 10.90 10.90 10.90 10.90 22,097
May 23, 2023 11.00 11.00 10.78 10.90 10.90 25,145
May 22, 2023 10.81 10.81 10.68 10.73 10.73 49,162
May 18, 2023 11.30 11.30 10.50 10.81 10.81 65,588
May 17, 2023 11.00 11.50 11.00 11.50 11.50 43,915
May 16, 2023 11.00 11.04 11.00 11.04 11.04 37,625
May 15, 2023 11.00 11.30 11.00 11.04 11.04 40,526
May 12, 2023 11.49 11.65 11.49 11.65 11.65 36,473
May 11, 2023 10.48 11.60 10.48 11.45 11.45 80,987
May 10, 2023 10.75 10.75 10.55 10.55 10.55 45,739
May 9, 2023 10.90 10.90 10.75 10.75 10.75 42,962
May 8, 2023 10.85 10.98 10.80 10.82 10.82 67,128
May 5, 2023 10.90 10.90 10.80 10.80 10.80 38,548
May 4, 2023 10.59 10.95 10.59 10.90 10.90 16,714
May 3, 2023 10.60 10.60 10.59 10.59 10.59 51,048
May 2, 2023 11.20 11.20 10.80 10.80 10.80 41,905
Apr 28, 2023 11.00 11.00 10.88 11.00 11.00 76,958
Apr 27, 2023 11.28 11.40 11.28 11.30 11.30 31,805
Apr 26, 2023 11.50 11.50 11.40 11.40 11.40 29,137