Türkiye Kalkinma ve Yatirim Bankasi A.S. (IST:KLNMA)
Turkey flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202514.5014.5014.4914.4914.491.33%58,749
Oct 27, 202514.2514.3014.2514.3014.300.85%314,191
Oct 24, 202513.6214.1913.6214.1814.185.04%234,657
Oct 23, 202513.5013.5013.5013.5013.500.22%334,913
Oct 22, 202513.4613.4713.4613.4713.474.42%292,049
Oct 21, 202513.1013.1012.6012.9012.90-1.53%182,491
Oct 20, 202513.0513.1013.0513.1013.101.00%211,905
Oct 17, 202513.6513.6512.9712.9712.97-5.67%306,847
Oct 16, 202514.6014.6013.7513.7513.75-3.17%227,749
Oct 15, 202514.2414.2414.2014.2014.20-0.28%185,963
Oct 14, 202515.0615.0614.2414.2414.24-5.44%281,877
Oct 13, 202515.7515.7515.0615.0615.06-4.38%493,074
Oct 10, 202515.7515.7515.7515.7515.757.95%1,579,001
Oct 9, 202514.5814.5914.5814.5914.599.95%913,631
Oct 8, 202513.2713.2713.2713.2713.279.94%760,911
Oct 7, 202512.0312.0712.0312.0712.070.33%359,601
Oct 6, 202512.0012.1012.0012.0312.03-0.58%257,217
Oct 3, 202512.0512.1012.0512.1012.100.41%362,830
Oct 2, 202512.2012.2012.0512.0512.05-1.23%228,531
Oct 1, 202512.1512.2012.1512.2012.202.52%315,233
Sep 30, 202511.9011.9011.9011.9011.90-0.58%332,035
Sep 29, 202512.0312.0311.9711.9711.97-0.50%264,729
Sep 26, 202512.0012.0312.0012.0312.030.25%366,469
Sep 25, 202512.2012.2012.0012.0012.000.42%223,782
Sep 24, 202511.9511.9511.9511.9511.950.84%296,943
Sep 23, 202512.0312.0911.8511.8511.85-5.43%580,082
Sep 22, 202512.5012.5312.5012.5312.531.87%416,361
Sep 19, 202512.5012.5012.2812.3012.30-1.60%258,051
Sep 18, 202512.5012.5012.4912.5012.503.65%398,969
Sep 17, 202512.0612.0612.0612.0612.061.17%313,463
Sep 16, 202512.1112.1111.9211.9211.92-1.65%491,175
Sep 15, 202511.0312.1211.0312.1212.129.98%472,142
Sep 12, 202511.4911.4911.0111.0211.02-4.17%214,243
Sep 11, 202511.4011.5011.4011.5011.501.50%258,290
Sep 10, 202511.6011.6011.3311.3311.33-4.06%269,660
Sep 9, 202511.5311.9011.5311.8111.812.70%148,453
Sep 8, 202511.7911.7911.5011.5011.50-4.17%191,291
Sep 5, 202512.4012.4012.0012.0012.00-3.46%303,811
Sep 4, 202511.7912.4311.7912.4312.4310.00%879,526
Sep 3, 202511.2811.3011.2811.3011.30-4.48%554,810
Sep 2, 202511.5011.8311.5011.8311.835.63%621,021
Sep 1, 202510.9911.2010.9911.2011.200.81%798,278
Aug 29, 202511.6011.6011.1111.1111.11-2.54%228,921
Aug 28, 202512.3312.3311.3211.4011.40-7.69%313,320
Aug 27, 202512.4112.4112.2012.3512.35-0.32%289,282
Aug 26, 202512.5012.5012.0012.3912.39-0.88%381,269
Aug 25, 202513.0013.0012.5012.5012.50-2.34%346,830
Aug 22, 202512.9912.9911.7612.8012.802.32%383,160
Aug 21, 202512.5112.5112.5112.5112.51-418,960
Aug 20, 202512.0912.5112.0912.5112.510.89%262,057