Türkiye Kalkinma ve Yatirim Bankasi A.S. (IST:KLNMA)
Turkey · Delayed Price · Currency is TRY 11.37
-1.26 (-9.98%)
Aug 8, 2025, 6:09 PM GMT+3
IST:KLNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 12.63 | 12.63 | 11.37 | 11.37 | 11.37 | -9.98% | 613,645 |
| 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 |
| Jul 29, 2025 | 10.30 | 10.74 | 10.30 | 10.74 | 10.74 | 6.97% | 364,796 |
| Jul 28, 2025 | 10.19 | 10.19 | 9.90 | 10.04 | 10.04 | -3.74% | 697,786 |
| Jul 25, 2025 | 10.00 | 10.44 | 10.00 | 10.43 | 10.43 | 9.79% | 540,766 |
| Jul 24, 2025 | 9.41 | 9.50 | 9.41 | 9.50 | 9.50 | 0.96% | 299,440 |
| Jul 23, 2025 | 10.00 | 10.00 | 9.41 | 9.41 | 9.41 | -9.95% | 921,027 |
| Jul 22, 2025 | 10.00 | 10.52 | 10.00 | 10.45 | 10.45 | 9.20% | 1,650,051 |
| Jul 21, 2025 | 8.72 | 9.57 | 8.72 | 9.57 | 9.57 | 10.00% | 585,399 |
| Jul 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 458,541 |
| Jul 17, 2025 | 9.00 | 9.00 | 8.64 | 8.70 | 8.70 | 5.33% | 1,818,603 |
| Jul 16, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 9.99% | 435,999 |
| Jul 14, 2025 | 7.00 | 7.51 | 7.00 | 7.51 | 7.51 | 9.96% | 577,565 |
| Jul 11, 2025 | 6.70 | 6.83 | 6.70 | 6.83 | 6.83 | 1.94% | 195,824 |
| Jul 10, 2025 | 6.67 | 6.70 | 6.67 | 6.70 | 6.70 | 0.45% | 365,168 |
| Jul 9, 2025 | 6.55 | 6.67 | 6.55 | 6.67 | 6.67 | 1.83% | 386,637 |
| Jul 8, 2025 | 6.42 | 6.55 | 6.42 | 6.55 | 6.55 | 1.24% | 132,478 |
| Jul 7, 2025 | 6.50 | 6.51 | 6.47 | 6.47 | 6.47 | -0.77% | 313,293 |
| Jul 4, 2025 | 6.60 | 6.60 | 6.50 | 6.52 | 6.52 | -1.66% | 158,382 |
| Jul 3, 2025 | 6.65 | 6.65 | 6.63 | 6.63 | 6.63 | -0.30% | 289,370 |
| Jul 2, 2025 | 6.48 | 6.66 | 6.48 | 6.65 | 6.65 | 2.47% | 205,365 |
| Jul 1, 2025 | 6.45 | 6.50 | 6.40 | 6.49 | 6.49 | -0.31% | 295,798 |
| Jun 30, 2025 | 6.34 | 6.51 | 6.34 | 6.51 | 6.51 | 3.33% | 708,376 |
| Jun 27, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | - | 360,708 |
| Jun 26, 2025 | 6.38 | 6.38 | 6.30 | 6.30 | 6.30 | -1.25% | 329,218 |
| Jun 25, 2025 | 6.50 | 6.50 | 6.38 | 6.38 | 6.38 | -0.78% | 246,704 |
| Jun 24, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 2.06% | 251,622 |
| Jun 23, 2025 | 6.38 | 6.38 | 6.30 | 6.30 | 6.30 | -1.25% | 117,488 |
| Jun 20, 2025 | 6.39 | 6.39 | 6.38 | 6.38 | 6.38 | 0.47% | 71,386 |
| Jun 19, 2025 | 6.39 | 6.39 | 6.32 | 6.35 | 6.35 | 0.63% | 150,666 |
| Jun 18, 2025 | 6.51 | 6.51 | 6.22 | 6.31 | 6.31 | -2.92% | 260,375 |
| Jun 17, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.40% | 367,808 |
| Jun 16, 2025 | 6.35 | 6.41 | 6.35 | 6.41 | 6.41 | 0.94% | 388,074 |
| Jun 13, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -2.31% | 415,716 |
| Jun 12, 2025 | 6.62 | 6.62 | 6.50 | 6.50 | 6.50 | -1.96% | 236,995 |
| Jun 11, 2025 | 6.68 | 6.68 | 6.63 | 6.63 | 6.63 | -0.75% | 351,551 |
| Jun 10, 2025 | 6.68 | 6.68 | 6.50 | 6.68 | 6.68 | - | 613,628 |
| Jun 5, 2025 | 6.73 | 6.73 | 6.68 | 6.68 | 6.68 | -0.89% | 241,098 |
| Jun 4, 2025 | 6.54 | 6.75 | 6.54 | 6.74 | 6.74 | 3.69% | 241,098 |
| Jun 3, 2025 | 6.54 | 6.54 | 6.48 | 6.50 | 6.50 | - | 463,991 |
| Jun 2, 2025 | 6.61 | 6.61 | 6.50 | 6.50 | 6.50 | -1.66% | 369,020 |
| May 30, 2025 | 6.71 | 6.71 | 6.61 | 6.61 | 6.61 | -1.49% | 125,876 |
| May 29, 2025 | 6.71 | 6.71 | 6.68 | 6.71 | 6.71 | 0.15% | 171,596 |
| May 28, 2025 | 6.79 | 6.79 | 6.70 | 6.70 | 6.70 | -1.33% | 190,663 |