Türkiye Kalkinma ve Yatirim Bankasi A.S. (IST:KLNMA)
Turkey · Delayed Price · Currency is TRY 10.50
-0.58 (-5.23%)
Mar 2, 2026, 6:09 PM GMT+3
IST:KLNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11.01 | 11.08 | 10.76 | 11.08 | 11.08 | -2.29% | 448,588 |
| Feb 26, 2026 | 11.65 | 11.65 | 10.81 | 11.34 | 11.34 | -3.49% | 439,066 |
| Feb 25, 2026 | 11.76 | 11.76 | 11.75 | 11.75 | 11.75 | 4.91% | 824,702 |
| Feb 24, 2026 | 10.45 | 11.49 | 10.45 | 11.20 | 11.20 | 6.67% | 637,209 |
| Feb 23, 2026 | 10.30 | 10.65 | 10.30 | 10.50 | 10.50 | 4.37% | 386,677 |
| Feb 20, 2026 | 10.36 | 10.36 | 9.90 | 10.06 | 10.06 | -3.08% | 454,469 |
| Feb 19, 2026 | 11.20 | 11.20 | 10.38 | 10.38 | 10.38 | -7.32% | 300,012 |
| Feb 18, 2026 | 11.76 | 11.76 | 11.20 | 11.20 | 11.20 | -5.49% | 819,264 |
| Feb 17, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 9.93% | 970,951 |
| Feb 16, 2026 | 10.66 | 10.78 | 10.66 | 10.78 | 10.78 | 10.00% | 588,362 |
| Feb 13, 2026 | 9.71 | 9.80 | 9.71 | 9.80 | 9.80 | 2.08% | 351,010 |
| Feb 12, 2026 | 9.10 | 9.60 | 9.10 | 9.60 | 9.60 | 5.49% | 395,038 |
| Feb 11, 2026 | 9.25 | 9.25 | 9.10 | 9.10 | 9.10 | -2.26% | 286,980 |
| Feb 10, 2026 | 9.30 | 9.35 | 9.30 | 9.31 | 9.31 | 1.20% | 231,251 |
| Feb 9, 2026 | 9.20 | 9.24 | 9.20 | 9.20 | 9.20 | 0.33% | 242,424 |
| Feb 6, 2026 | 9.17 | 9.17 | 9.15 | 9.17 | 9.17 | -0.33% | 173,353 |
| Feb 5, 2026 | 9.38 | 9.38 | 9.20 | 9.20 | 9.20 | -1.08% | 191,300 |
| Feb 4, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 2.31% | 242,519 |
| Feb 3, 2026 | 9.05 | 9.09 | 9.05 | 9.09 | 9.09 | -1.09% | 504,441 |
| Feb 2, 2026 | 9.15 | 9.20 | 9.15 | 9.19 | 9.19 | -3.57% | 453,531 |
| Jan 30, 2026 | 9.53 | 9.53 | 9.52 | 9.53 | 9.53 | -0.21% | 168,589 |
| Jan 29, 2026 | 9.35 | 9.55 | 9.35 | 9.55 | 9.55 | 2.14% | 551,985 |
| Jan 28, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | -0.53% | 425,718 |
| Jan 27, 2026 | 9.53 | 9.53 | 9.40 | 9.40 | 9.40 | -1.36% | 275,643 |
| Jan 26, 2026 | 9.40 | 9.53 | 9.40 | 9.53 | 9.53 | 1.60% | 329,331 |
| Jan 23, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.21% | 325,856 |
| Jan 22, 2026 | 9.40 | 9.40 | 9.20 | 9.40 | 9.40 | -0.95% | 385,652 |
| Jan 21, 2026 | 9.59 | 9.59 | 9.49 | 9.49 | 9.49 | -1.04% | 177,515 |
| Jan 20, 2026 | 9.68 | 9.68 | 9.58 | 9.59 | 9.59 | 0.10% | 99,981 |
| Jan 19, 2026 | 9.60 | 9.60 | 9.58 | 9.58 | 9.58 | 0.84% | 229,773 |
| Jan 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | 164,733 |
| Jan 15, 2026 | 9.41 | 9.41 | 9.40 | 9.40 | 9.40 | -0.11% | 280,512 |
| Jan 14, 2026 | 9.57 | 9.57 | 9.41 | 9.41 | 9.41 | -1.77% | 233,917 |
| Jan 13, 2026 | 9.59 | 9.59 | 9.58 | 9.58 | 9.58 | 0.84% | 164,647 |
| Jan 12, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -1.04% | 295,054 |
| Jan 9, 2026 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | 1.05% | 174,223 |
| Jan 8, 2026 | 9.60 | 9.60 | 9.21 | 9.50 | 9.50 | - | 219,697 |
| Jan 7, 2026 | 9.54 | 9.60 | 9.50 | 9.50 | 9.50 | 0.21% | 192,845 |
| Jan 6, 2026 | 9.60 | 9.60 | 9.48 | 9.48 | 9.48 | -1.25% | 250,191 |
| Jan 5, 2026 | 9.60 | 9.60 | 9.50 | 9.60 | 9.60 | - | 255,282 |
| Jan 2, 2026 | 9.90 | 9.90 | 9.36 | 9.60 | 9.60 | -3.03% | 502,005 |
| Dec 31, 2025 | 9.77 | 9.98 | 9.77 | 9.90 | 9.90 | 1.33% | 228,512 |
| Dec 30, 2025 | 9.45 | 9.77 | 9.45 | 9.77 | 9.77 | 3.39% | 132,116 |
| Dec 29, 2025 | 9.70 | 9.70 | 9.45 | 9.45 | 9.45 | -2.58% | 334,609 |
| Dec 26, 2025 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | -2.02% | 393,824 |
| Dec 25, 2025 | 10.04 | 10.04 | 9.90 | 9.90 | 9.90 | -1.30% | 246,668 |
| Dec 24, 2025 | 10.30 | 10.30 | 10.03 | 10.03 | 10.03 | -3.93% | 327,411 |
| Dec 23, 2025 | 10.50 | 10.50 | 10.44 | 10.44 | 10.44 | 1.36% | 144,890 |
| Dec 22, 2025 | 10.52 | 10.52 | 10.30 | 10.30 | 10.30 | -1.44% | 216,385 |
| Dec 19, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.10% | 254,135 |