Türkiye Kalkinma ve Yatirim Bankasi A.S. (IST:KLNMA)
Turkey · Delayed Price · Currency is TRY 13.27
+1.20 (9.94%)
Oct 8, 2025, 1:55 PM GMT+3
IST:KLNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | -3.95% | 431,123 |
| Aug 18, 2025 | 12.97 | 13.00 | 12.91 | 12.91 | 12.91 | 1.81% | 431,029 |
| Aug 15, 2025 | 11.96 | 12.68 | 11.96 | 12.68 | 12.68 | 6.02% | 508,653 |
| Aug 14, 2025 | 14.20 | 14.20 | 11.96 | 11.96 | 11.96 | -9.94% | 745,717 |
| Aug 13, 2025 | 12.98 | 13.28 | 12.98 | 13.28 | 13.28 | 9.93% | 617,216 |
| Aug 12, 2025 | 11.14 | 12.08 | 11.14 | 12.08 | 12.08 | 9.92% | 425,791 |
| Aug 11, 2025 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | -3.34% | 761,572 |
| Aug 8, 2025 | 12.63 | 12.63 | 11.37 | 11.37 | 11.37 | -9.98% | 682,596 |
| Aug 7, 2025 | 13.20 | 13.20 | 12.63 | 12.63 | 12.63 | -5.75% | 574,233 |
| Aug 6, 2025 | 13.45 | 13.45 | 13.40 | 13.40 | 13.40 | 1.59% | 523,582 |
| Aug 5, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - | 588,308 |
| Aug 4, 2025 | 13.20 | 13.20 | 13.19 | 13.19 | 13.19 | 8.11% | 1,060,202 |
| Aug 1, 2025 | 11.10 | 12.20 | 11.10 | 12.20 | 12.20 | 9.91% | 765,123 |
| Jul 31, 2025 | 12.05 | 12.05 | 11.10 | 11.10 | 11.10 | -6.01% | 962,374 |
| Jul 30, 2025 | 11.00 | 11.81 | 11.00 | 11.81 | 11.81 | 9.96% | 940,842 |