Türkiye Kalkinma ve Yatirim Bankasi A.S. (IST:KLNMA)
Turkey · Delayed Price · Currency is TRY 10.45
+0.01 (0.10%)
Dec 19, 2025, 1:55 PM GMT+3
IST:KLNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 10.45 | 10.50 | 10.45 | 10.45 | - | 0.48% | 115,222 |
| Dec 17, 2025 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -2.80% | 328,871 |
| Dec 16, 2025 | 10.91 | 10.91 | 10.70 | 10.70 | 10.70 | -0.93% | 150,737 |
| Dec 15, 2025 | 10.99 | 10.99 | 10.80 | 10.80 | 10.80 | -1.82% | 227,879 |
| Dec 12, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | -0.18% | 190,686 |
| Dec 11, 2025 | 11.15 | 11.15 | 11.02 | 11.02 | 11.02 | -2.39% | 329,553 |
| Dec 10, 2025 | 11.00 | 11.30 | 11.00 | 11.29 | 11.29 | -0.88% | 192,419 |
| Dec 9, 2025 | 11.50 | 11.50 | 11.39 | 11.39 | 11.39 | -0.18% | 70,627 |
| Dec 8, 2025 | 11.50 | 11.50 | 11.41 | 11.41 | 11.41 | -0.95% | 282,645 |
| Dec 5, 2025 | 11.59 | 11.59 | 11.24 | 11.52 | 11.52 | 0.52% | 88,557 |
| Dec 4, 2025 | 11.51 | 11.51 | 11.42 | 11.46 | 11.46 | -2.63% | 182,277 |
| Dec 3, 2025 | 11.81 | 11.81 | 11.77 | 11.77 | 11.77 | 0.51% | 94,955 |
| Dec 2, 2025 | 11.64 | 11.71 | 11.64 | 11.71 | 11.71 | 0.69% | 256,323 |
| Dec 1, 2025 | 11.20 | 12.62 | 11.20 | 11.63 | 11.63 | 1.13% | 336,789 |
| Nov 28, 2025 | 11.55 | 11.55 | 11.33 | 11.50 | 11.50 | -0.43% | 81,763 |
| Nov 27, 2025 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | -0.52% | 149,788 |
| Nov 26, 2025 | 11.80 | 11.80 | 11.61 | 11.61 | 11.61 | -1.61% | 158,155 |
| Nov 25, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -0.25% | 160,005 |
| Nov 24, 2025 | 12.12 | 12.12 | 11.83 | 11.83 | 11.83 | -2.39% | 129,104 |
| Nov 21, 2025 | 12.39 | 12.39 | 11.95 | 12.12 | 12.12 | -1.06% | 131,201 |
| Nov 20, 2025 | 11.91 | 12.25 | 11.91 | 12.25 | 12.25 | 5.97% | 285,170 |
| Nov 19, 2025 | 11.98 | 11.98 | 11.56 | 11.56 | 11.56 | -4.46% | 265,305 |
| Nov 18, 2025 | 11.56 | 12.10 | 11.01 | 12.10 | 12.10 | 1.68% | 639,891 |
| Nov 17, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 0.93% | 147,926 |
| Nov 14, 2025 | 11.80 | 11.80 | 11.79 | 11.79 | 11.79 | -0.08% | 223,632 |
| Nov 13, 2025 | 12.49 | 12.49 | 11.80 | 11.80 | 11.80 | -2.64% | 100,175 |
| Nov 12, 2025 | 12.12 | 12.31 | 12.12 | 12.12 | 12.12 | 1.00% | 215,160 |
| Nov 11, 2025 | 12.07 | 12.07 | 11.94 | 12.00 | 12.00 | - | 191,608 |
| Nov 10, 2025 | 12.19 | 12.19 | 12.00 | 12.00 | 12.00 | -1.56% | 241,458 |
| Nov 7, 2025 | 12.86 | 12.86 | 12.19 | 12.19 | 12.19 | -5.21% | 358,253 |
| Nov 6, 2025 | 13.10 | 13.10 | 12.61 | 12.86 | 12.86 | -1.83% | 148,468 |
| Nov 5, 2025 | 13.20 | 13.20 | 12.72 | 13.10 | 13.10 | -0.53% | 264,809 |
| Nov 4, 2025 | 13.64 | 13.64 | 13.03 | 13.17 | 13.17 | -4.50% | 246,972 |
| Nov 3, 2025 | 14.00 | 14.00 | 13.79 | 13.79 | 13.79 | 1.32% | 350,269 |
| Oct 31, 2025 | 13.70 | 13.72 | 13.61 | 13.61 | 13.61 | -0.66% | 219,888 |
| Oct 30, 2025 | 14.45 | 14.45 | 13.63 | 13.70 | 13.70 | -5.45% | 241,455 |
| 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 |