Türkiye Kalkinma ve Yatirim Bankasi A.S. (IST:KLNMA)
Turkey · Delayed Price · Currency is TRY 12.40
+1.10 (9.73%)
Sep 4, 2025, 1:55 PM GMT+3
IST:KLNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |