Türkiye Kalkinma ve Yatirim Bankasi A.S. (IST:KLNMA)
Turkey · Delayed Price · Currency is TRY 13.63
-0.86 (-5.94%)
Oct 30, 2025, 1:55 PM GMT+3
IST:KLNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 14.50 | 14.50 | 14.49 | 14.49 | 14.49 | 1.33% | 58,749 |
| Oct 27, 2025 | 14.25 | 14.30 | 14.25 | 14.30 | 14.30 | 0.85% | 314,191 |
| Oct 24, 2025 | 13.62 | 14.19 | 13.62 | 14.18 | 14.18 | 5.04% | 234,657 |
| Oct 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.22% | 334,913 |
| Oct 22, 2025 | 13.46 | 13.47 | 13.46 | 13.47 | 13.47 | 4.42% | 292,049 |
| Oct 21, 2025 | 13.10 | 13.10 | 12.60 | 12.90 | 12.90 | -1.53% | 182,491 |
| Oct 20, 2025 | 13.05 | 13.10 | 13.05 | 13.10 | 13.10 | 1.00% | 211,905 |
| Oct 17, 2025 | 13.65 | 13.65 | 12.97 | 12.97 | 12.97 | -5.67% | 306,847 |
| Oct 16, 2025 | 14.60 | 14.60 | 13.75 | 13.75 | 13.75 | -3.17% | 227,749 |
| Oct 15, 2025 | 14.24 | 14.24 | 14.20 | 14.20 | 14.20 | -0.28% | 185,963 |
| Oct 14, 2025 | 15.06 | 15.06 | 14.24 | 14.24 | 14.24 | -5.44% | 281,877 |
| Oct 13, 2025 | 15.75 | 15.75 | 15.06 | 15.06 | 15.06 | -4.38% | 493,074 |
| Oct 10, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 7.95% | 1,579,001 |
| Oct 9, 2025 | 14.58 | 14.59 | 14.58 | 14.59 | 14.59 | 9.95% | 913,631 |
| Oct 8, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 9.94% | 760,911 |
| Oct 7, 2025 | 12.03 | 12.07 | 12.03 | 12.07 | 12.07 | 0.33% | 359,601 |
| Oct 6, 2025 | 12.00 | 12.10 | 12.00 | 12.03 | 12.03 | -0.58% | 257,217 |
| Oct 3, 2025 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | 0.41% | 362,830 |
| Oct 2, 2025 | 12.20 | 12.20 | 12.05 | 12.05 | 12.05 | -1.23% | 228,531 |
| Oct 1, 2025 | 12.15 | 12.20 | 12.15 | 12.20 | 12.20 | 2.52% | 315,233 |
| Sep 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.58% | 332,035 |
| Sep 29, 2025 | 12.03 | 12.03 | 11.97 | 11.97 | 11.97 | -0.50% | 264,729 |
| Sep 26, 2025 | 12.00 | 12.03 | 12.00 | 12.03 | 12.03 | 0.25% | 366,469 |
| Sep 25, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | 0.42% | 223,782 |
| Sep 24, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.84% | 296,943 |
| Sep 23, 2025 | 12.03 | 12.09 | 11.85 | 11.85 | 11.85 | -5.43% | 580,082 |
| Sep 22, 2025 | 12.50 | 12.53 | 12.50 | 12.53 | 12.53 | 1.87% | 416,361 |
| Sep 19, 2025 | 12.50 | 12.50 | 12.28 | 12.30 | 12.30 | -1.60% | 258,051 |
| Sep 18, 2025 | 12.50 | 12.50 | 12.49 | 12.50 | 12.50 | 3.65% | 398,969 |
| Sep 17, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 1.17% | 313,463 |
| Sep 16, 2025 | 12.11 | 12.11 | 11.92 | 11.92 | 11.92 | -1.65% | 491,175 |
| Sep 15, 2025 | 11.03 | 12.12 | 11.03 | 12.12 | 12.12 | 9.98% | 472,142 |
| Sep 12, 2025 | 11.49 | 11.49 | 11.01 | 11.02 | 11.02 | -4.17% | 214,243 |
| Sep 11, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 1.50% | 258,290 |
| Sep 10, 2025 | 11.60 | 11.60 | 11.33 | 11.33 | 11.33 | -4.06% | 269,660 |
| Sep 9, 2025 | 11.53 | 11.90 | 11.53 | 11.81 | 11.81 | 2.70% | 148,453 |
| Sep 8, 2025 | 11.79 | 11.79 | 11.50 | 11.50 | 11.50 | -4.17% | 191,291 |
| Sep 5, 2025 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -3.46% | 303,811 |
| Sep 4, 2025 | 11.79 | 12.43 | 11.79 | 12.43 | 12.43 | 10.00% | 879,526 |
| Sep 3, 2025 | 11.28 | 11.30 | 11.28 | 11.30 | 11.30 | -4.48% | 554,810 |
| Sep 2, 2025 | 11.50 | 11.83 | 11.50 | 11.83 | 11.83 | 5.63% | 621,021 |
| Sep 1, 2025 | 10.99 | 11.20 | 10.99 | 11.20 | 11.20 | 0.81% | 798,278 |
| Aug 29, 2025 | 11.60 | 11.60 | 11.11 | 11.11 | 11.11 | -2.54% | 228,921 |
| Aug 28, 2025 | 12.33 | 12.33 | 11.32 | 11.40 | 11.40 | -7.69% | 313,320 |
| Aug 27, 2025 | 12.41 | 12.41 | 12.20 | 12.35 | 12.35 | -0.32% | 289,282 |
| Aug 26, 2025 | 12.50 | 12.50 | 12.00 | 12.39 | 12.39 | -0.88% | 381,269 |
| Aug 25, 2025 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -2.34% | 346,830 |
| Aug 22, 2025 | 12.99 | 12.99 | 11.76 | 12.80 | 12.80 | 2.32% | 383,160 |
| Aug 21, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - | 418,960 |
| Aug 20, 2025 | 12.09 | 12.51 | 12.09 | 12.51 | 12.51 | 0.89% | 262,057 |