Türkiye Kalkinma ve Yatirim Bankasi A.S. (KLNMA.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 09:55AM TRT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 3,628 |
| 27 Jun 2024 | 15.90 | 16.49 | 15.90 | 16.49 | 16.49 | 99,668 |
| 26 Jun 2024 | 16.30 | 16.30 | 15.82 | 15.90 | 15.90 | 160,584 |
| 25 Jun 2024 | 16.33 | 16.33 | 16.22 | 16.22 | 16.22 | 208,072 |
| 24 Jun 2024 | 17.05 | 17.05 | 16.50 | 16.50 | 16.50 | 157,143 |
| 21 Jun 2024 | 17.50 | 17.50 | 17.00 | 17.05 | 17.05 | 81,838 |
| 20 Jun 2024 | 17.43 | 17.50 | 17.43 | 17.50 | 17.50 | 162,783 |
| 14 Jun 2024 | 16.95 | 17.44 | 16.95 | 17.44 | 17.44 | 198,129 |
| 13 Jun 2024 | 16.30 | 16.95 | 16.30 | 16.95 | 16.95 | 115,874 |
| 12 Jun 2024 | 16.00 | 16.11 | 16.00 | 16.11 | 16.11 | 118,558 |
| 11 Jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 167,354 |
| 10 Jun 2024 | 16.33 | 16.33 | 16.00 | 16.00 | 16.00 | 211,822 |
| 07 Jun 2024 | 16.03 | 16.35 | 16.03 | 16.35 | 16.35 | 219,488 |
| 06 Jun 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 217,550 |
| 05 Jun 2024 | 17.40 | 17.40 | 16.55 | 16.85 | 16.85 | 241,330 |
| 04 Jun 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 214,075 |
| 03 Jun 2024 | 17.67 | 17.67 | 17.40 | 17.40 | 17.40 | 134,705 |
| 31 May 2024 | 17.80 | 17.80 | 17.00 | 17.00 | 17.00 | 226,110 |
| 30 May 2024 | 18.00 | 18.00 | 17.08 | 17.25 | 17.25 | 157,255 |
| 29 May 2024 | 18.01 | 18.01 | 17.90 | 18.00 | 18.00 | 228,654 |
| 28 May 2024 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | 212,506 |
| 27 May 2024 | 18.97 | 18.97 | 18.00 | 18.00 | 18.00 | 379,457 |
| 24 May 2024 | 19.67 | 19.67 | 18.99 | 18.99 | 18.99 | 198,364 |
| 23 May 2024 | 19.70 | 19.70 | 19.68 | 19.68 | 19.68 | 298,229 |
| 22 May 2024 | 20.74 | 20.74 | 20.30 | 20.30 | 20.30 | 328,627 |
| 21 May 2024 | 21.50 | 21.50 | 20.50 | 20.68 | 20.68 | 338,926 |
| 20 May 2024 | 18.99 | 22.20 | 18.99 | 21.98 | 21.98 | 472,113 |
| 17 May 2024 | 21.18 | 21.50 | 21.10 | 21.10 | 21.10 | 333,966 |
| 16 May 2024 | 20.02 | 20.80 | 20.02 | 20.80 | 20.80 | 290,324 |
| 15 May 2024 | 19.20 | 20.02 | 19.20 | 20.02 | 20.02 | 364,235 |
| 14 May 2024 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | 428,994 |
| 13 May 2024 | 20.26 | 20.26 | 18.43 | 18.43 | 18.43 | 256,615 |
| 10 May 2024 | 21.50 | 21.50 | 20.26 | 20.26 | 20.26 | 363,063 |
| 09 May 2024 | 21.38 | 21.38 | 20.80 | 20.80 | 20.80 | 383,302 |
| 08 May 2024 | 19.00 | 21.86 | 19.00 | 21.84 | 21.84 | 894,158 |
| 07 May 2024 | 20.28 | 20.28 | 20.00 | 20.00 | 20.00 | 1,045,244 |
| 06 May 2024 | 19.00 | 19.03 | 19.00 | 19.03 | 19.03 | 754,725 |
| 03 May 2024 | 16.99 | 17.30 | 16.99 | 17.30 | 17.30 | 514,973 |
| 02 May 2024 | 15.77 | 16.60 | 15.77 | 16.56 | 16.56 | 478,333 |
| 30 Apr 2024 | 15.60 | 15.60 | 15.00 | 15.10 | 15.10 | 322,932 |
| 29 Apr 2024 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | 271,522 |
| 26 Apr 2024 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | 352,097 |
| 25 Apr 2024 | 16.21 | 16.21 | 15.71 | 15.80 | 15.80 | 316,902 |
| 24 Apr 2024 | 15.37 | 16.21 | 15.37 | 16.21 | 16.21 | 397,545 |
| 22 Apr 2024 | 15.64 | 15.64 | 15.33 | 15.33 | 15.33 | 336,815 |
| 19 Apr 2024 | 15.02 | 15.60 | 15.02 | 15.60 | 15.60 | 251,866 |
| 18 Apr 2024 | 16.00 | 16.00 | 15.73 | 15.73 | 15.73 | 223,860 |
| 17 Apr 2024 | 16.50 | 16.50 | 16.24 | 16.24 | 16.24 | 331,383 |
| 16 Apr 2024 | 17.00 | 17.00 | 15.75 | 16.50 | 16.50 | 167,275 |
| 15 Apr 2024 | 16.97 | 17.00 | 16.97 | 17.00 | 17.00 | 497,046 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 668,846 |
| 05 Apr 2024 | 15.00 | 15.90 | 15.00 | 15.83 | 15.83 | 378,408 |
| 04 Apr 2024 | 14.80 | 15.52 | 14.80 | 15.39 | 15.39 | 227,307 |
| 03 Apr 2024 | 13.98 | 14.90 | 13.98 | 14.90 | 14.90 | 252,585 |
| 02 Apr 2024 | 14.01 | 14.40 | 14.01 | 14.35 | 14.35 | 320,368 |
| 01 Apr 2024 | 15.30 | 15.30 | 14.00 | 14.00 | 14.00 | 391,865 |
| 29 Mar 2024 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 290,700 |
| 28 Mar 2024 | 15.10 | 15.37 | 15.10 | 15.37 | 15.37 | 288,456 |
| 27 Mar 2024 | 15.30 | 15.30 | 15.06 | 15.30 | 15.30 | 351,382 |
| 26 Mar 2024 | 16.10 | 16.10 | 15.85 | 15.85 | 15.85 | 448,262 |
| 25 Mar 2024 | 17.00 | 17.50 | 17.00 | 17.00 | 17.00 | 307,808 |
| 22 Mar 2024 | 19.00 | 19.00 | 18.20 | 18.20 | 18.20 | 392,675 |
| 21 Mar 2024 | 17.68 | 17.68 | 16.54 | 17.68 | 17.68 | 591,340 |
| 20 Mar 2024 | 17.81 | 17.81 | 17.68 | 17.68 | 17.68 | 302,225 |
| 19 Mar 2024 | 16.79 | 17.59 | 16.79 | 17.59 | 17.59 | 459,592 |
| 18 Mar 2024 | 17.92 | 17.92 | 17.77 | 17.77 | 17.77 | 865,919 |
| 15 Mar 2024 | 16.18 | 16.35 | 16.18 | 16.35 | 16.35 | 488,915 |
| 14 Mar 2024 | 14.97 | 14.97 | 14.77 | 14.87 | 14.87 | 285,742 |
| 13 Mar 2024 | 15.08 | 15.08 | 14.99 | 14.99 | 14.99 | 236,481 |
| 12 Mar 2024 | 33.22 | 33.22 | 32.16 | 32.16 | 32.16 | 143,309 |
| 11 Mar 2024 | 33.62 | 34.00 | 33.62 | 33.62 | 33.62 | 133,198 |
| 08 Mar 2024 | 34.04 | 34.04 | 33.18 | 33.18 | 33.18 | 182,693 |
| 07 Mar 2024 | 33.00 | 34.02 | 33.00 | 34.02 | 34.02 | 178,721 |
| 06 Mar 2024 | 35.72 | 35.72 | 33.00 | 33.00 | 33.00 | 154,336 |
| 05 Mar 2024 | 35.50 | 35.54 | 35.50 | 35.54 | 35.54 | 241,160 |
| 04 Mar 2024 | 35.50 | 35.50 | 35.48 | 35.48 | 35.48 | 214,248 |
| 01 Mar 2024 | 34.60 | 34.76 | 34.60 | 34.76 | 34.76 | 186,856 |
| 29 Feb 2024 | 34.60 | 34.60 | 34.50 | 34.60 | 34.60 | 176,393 |
| 28 Feb 2024 | 35.40 | 35.40 | 34.38 | 34.56 | 34.56 | 146,721 |
| 27 Feb 2024 | 35.66 | 35.66 | 34.30 | 35.40 | 35.40 | 200,171 |
| 26 Feb 2024 | 37.50 | 37.50 | 36.86 | 36.86 | 36.86 | 205,222 |
| 23 Feb 2024 | 35.62 | 37.50 | 35.62 | 37.50 | 37.50 | 227,578 |
| 22 Feb 2024 | 34.56 | 34.80 | 34.56 | 34.80 | 34.80 | 159,268 |
| 21 Feb 2024 | 35.50 | 35.50 | 34.86 | 34.86 | 34.86 | 133,977 |
| 20 Feb 2024 | 34.56 | 35.50 | 34.56 | 35.50 | 35.50 | 146,989 |
| 19 Feb 2024 | 36.90 | 36.90 | 34.18 | 34.18 | 34.18 | 191,663 |
| 16 Feb 2024 | 36.98 | 36.98 | 36.90 | 36.90 | 36.90 | 213,152 |
| 15 Feb 2024 | 33.78 | 35.58 | 33.78 | 35.58 | 35.58 | 208,738 |
| 14 Feb 2024 | 34.68 | 34.68 | 33.80 | 33.80 | 33.80 | 202,197 |
| 13 Feb 2024 | 38.52 | 38.52 | 34.68 | 34.68 | 34.68 | 232,839 |
| 12 Feb 2024 | 37.50 | 38.52 | 37.50 | 38.52 | 38.52 | 279,226 |
| 09 Feb 2024 | 38.52 | 38.52 | 35.58 | 36.64 | 36.64 | 492,187 |
| 08 Feb 2024 | 33.00 | 35.02 | 33.00 | 35.02 | 35.02 | 322,023 |
| 07 Feb 2024 | 30.72 | 31.84 | 30.72 | 31.84 | 31.84 | 317,571 |
| 06 Feb 2024 | 28.80 | 29.44 | 28.80 | 29.44 | 29.44 | 178,842 |
| 05 Feb 2024 | 28.10 | 28.20 | 28.10 | 28.20 | 28.20 | 184,937 |
| 02 Feb 2024 | 28.16 | 28.16 | 28.10 | 28.10 | 28.10 | 171,863 |
| 01 Feb 2024 | 28.76 | 28.76 | 28.10 | 28.10 | 28.10 | 146,515 |
| 31 Jan 2024 | 28.96 | 28.96 | 28.50 | 28.66 | 28.66 | 162,489 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.