Canada markets close in 5 hours 50 minutes

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

Istanbul - Istanbul Delayed Price. Currency in TRY
Add to watchlist
17.400.00 (0.00%)
As of 01:55PM TRT. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 202417.4017.4017.4017.4017.40136,682
Jun 03, 202417.6717.6717.4017.4017.40134,705
May 31, 202417.8017.8017.0017.0017.00226,110
May 30, 202418.0018.0017.0817.2517.25157,255
May 29, 202418.0118.0117.9018.0018.00228,654
May 28, 202419.0019.0018.5018.5018.50212,506
May 27, 202418.9718.9718.0018.0018.00379,457
May 24, 202419.6719.6718.9918.9918.99198,364
May 23, 202419.7019.7019.6819.6819.68298,229
May 22, 202420.7420.7420.3020.3020.30328,627
May 21, 202421.5021.5020.5020.6820.68338,926
May 20, 202418.9922.2018.9921.9821.98472,113
May 17, 202421.1821.5021.1021.1021.10333,966
May 16, 202420.0220.8020.0220.8020.80290,324
May 15, 202419.2020.0219.2020.0220.02364,235
May 14, 202418.5018.5018.2018.2018.20428,994
May 13, 202420.2620.2618.4318.4318.43256,615
May 10, 202421.5021.5020.2620.2620.26363,063
May 09, 202421.3821.3820.8020.8020.80383,302
May 08, 202419.0021.8619.0021.8421.84894,158
May 07, 202420.2820.2820.0020.0020.001,045,244
May 06, 202419.0019.0319.0019.0319.03754,725
May 03, 202416.9917.3016.9917.3017.30514,973
May 02, 202415.7716.6015.7716.5616.56478,333
Apr 30, 202415.6015.6015.0015.1015.10322,932
Apr 29, 202415.8015.8015.6015.6015.60271,522
Apr 26, 202415.8015.8015.7015.7015.70352,097
Apr 25, 202416.2116.2115.7115.8015.80316,902
Apr 24, 202415.3716.2115.3716.2116.21397,545
Apr 22, 202415.6415.6415.3315.3315.33336,815
Apr 19, 202415.0215.6015.0215.6015.60251,866
Apr 18, 202416.0016.0015.7315.7315.73223,860
Apr 17, 202416.5016.5016.2416.2416.24331,383
Apr 16, 202417.0017.0015.7516.5016.50167,275
Apr 15, 202416.9717.0016.9717.0017.00497,046
Apr 09, 2024------
Apr 08, 202416.8716.8716.8716.8716.87668,846
Apr 05, 202415.0015.9015.0015.8315.83378,408
Apr 04, 202414.8015.5214.8015.3915.39227,307
Apr 03, 202413.9814.9013.9814.9014.90252,585
Apr 02, 202414.0114.4014.0114.3514.35320,368
Apr 01, 202415.3015.3014.0014.0014.00391,865
Mar 29, 202415.5015.5015.4015.4015.40290,700
Mar 28, 202415.1015.3715.1015.3715.37288,456
Mar 27, 202415.3015.3015.0615.3015.30351,382
Mar 26, 202416.1016.1015.8515.8515.85448,262
Mar 25, 202417.0017.5017.0017.0017.00307,808
Mar 22, 202419.0019.0018.2018.2018.20392,675
Mar 21, 202417.6817.6816.5417.6817.68591,340
Mar 20, 202417.8117.8117.6817.6817.68302,225
Mar 19, 202416.7917.5916.7917.5917.59459,592
Mar 18, 202417.9217.9217.7717.7717.77865,919
Mar 15, 202416.1816.3516.1816.3516.35488,915
Mar 14, 202414.9714.9714.7714.8714.87285,742
Mar 13, 202415.0815.0814.9914.9914.99236,481
Mar 12, 202433.2233.2232.1632.1632.16143,309
Mar 11, 202433.6234.0033.6233.6233.62133,198
Mar 08, 202434.0434.0433.1833.1833.18182,693
Mar 07, 202433.0034.0233.0034.0234.02178,721
Mar 06, 202435.7235.7233.0033.0033.00154,336
Mar 05, 202435.5035.5435.5035.5435.54241,160
Mar 04, 202435.5035.5035.4835.4835.48214,248
Mar 01, 202434.6034.7634.6034.7634.76186,856
Feb 29, 202434.6034.6034.5034.6034.60176,393
Feb 28, 202435.4035.4034.3834.5634.56146,721
Feb 27, 202435.6635.6634.3035.4035.40200,171
Feb 26, 202437.5037.5036.8636.8636.86205,222
Feb 23, 202435.6237.5035.6237.5037.50227,578
Feb 22, 202434.5634.8034.5634.8034.80159,268
Feb 21, 202435.5035.5034.8634.8634.86133,977
Feb 20, 202434.5635.5034.5635.5035.50146,989
Feb 19, 202436.9036.9034.1834.1834.18191,663
Feb 16, 202436.9836.9836.9036.9036.90213,152
Feb 15, 202433.7835.5833.7835.5835.58208,738
Feb 14, 202434.6834.6833.8033.8033.80202,197
Feb 13, 202438.5238.5234.6834.6834.68232,839
Feb 12, 202437.5038.5237.5038.5238.52279,226
Feb 09, 202438.5238.5235.5836.6436.64492,187
Feb 08, 202433.0035.0233.0035.0235.02322,023
Feb 07, 202430.7231.8430.7231.8431.84317,571
Feb 06, 202428.8029.4428.8029.4429.44178,842
Feb 05, 202428.1028.2028.1028.2028.20184,937
Feb 02, 202428.1628.1628.1028.1028.10171,863
Feb 01, 202428.7628.7628.1028.1028.10146,515
Jan 31, 202428.9628.9628.5028.6628.66162,489
Jan 30, 202429.5829.5829.4229.4229.42162,571
Jan 29, 202429.4429.4429.4429.4429.44174,181
Jan 26, 202429.0029.4029.0029.4029.40180,694
Jan 25, 202427.5027.5027.4227.4427.44178,683
Jan 24, 202428.0028.0027.9827.9827.98155,802
Jan 23, 202428.1628.5028.1628.2028.20123,958
Jan 22, 202426.9028.0026.9028.0028.00130,461
Jan 19, 202426.5226.9026.5226.9026.90147,992
Jan 18, 202427.9627.9626.9826.9826.98157,248
Jan 17, 202426.6628.0026.6627.9627.96189,464
Jan 16, 202429.2629.2628.1828.1828.18171,536
Jan 15, 202429.2629.4029.2629.2629.26171,754
Jan 12, 202428.8828.9828.1228.9828.98190,638
Jan 11, 202429.9829.9828.9028.9028.90130,925
Jan 10, 202429.7029.7029.7029.7029.70173,593
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...