Türkiye Kalkinma ve Yatirim Bankasi A.S. (IST:KLNMA)
Turkey · Delayed Price · Currency is TRY 8.90
+0.01 (0.11%)
Sep 4, 2026, 1:55 PM GMT+3
IST:KLNMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.90 | 8.90 | 8.89 | 8.89 | 8.89 | 0.57% | 126,720 |
| Sep 2, 2026 | 8.85 | 8.85 | 8.80 | 8.84 | 8.84 | -0.11% | 260,390 |
| Sep 1, 2026 | 8.89 | 8.89 | 8.85 | 8.85 | 8.85 | -0.45% | 145,382 |
| Aug 31, 2026 | 8.92 | 8.92 | 8.85 | 8.89 | 8.89 | -0.56% | 125,762 |
| Aug 28, 2026 | 9.00 | 9.00 | 8.90 | 8.94 | 8.94 | -1.22% | 151,416 |
| Aug 27, 2026 | 9.09 | 9.11 | 9.05 | 9.05 | 9.05 | -0.44% | 101,852 |
| Aug 26, 2026 | 8.97 | 9.10 | 8.97 | 9.09 | 9.09 | 1.34% | 172,086 |
| Aug 25, 2026 | 8.80 | 8.98 | 8.80 | 8.97 | 8.97 | 0.67% | 160,386 |
| Aug 24, 2026 | 8.90 | 8.94 | 8.90 | 8.91 | 8.91 | 0.11% | 144,685 |
| Aug 21, 2026 | 8.90 | 8.90 | 8.84 | 8.90 | 8.90 | - | 152,238 |
| Aug 20, 2026 | 8.96 | 8.96 | 8.90 | 8.90 | 8.90 | -0.67% | 146,291 |
| Aug 19, 2026 | 8.92 | 8.96 | 8.92 | 8.96 | 8.96 | 0.22% | 164,406 |
| Aug 18, 2026 | 8.99 | 8.99 | 8.84 | 8.94 | 8.94 | -0.67% | 165,494 |
| Aug 17, 2026 | 9.00 | 9.03 | 9.00 | 9.00 | 9.00 | 0.67% | 136,990 |
| Aug 14, 2026 | 8.87 | 8.94 | 8.87 | 8.94 | 8.94 | 0.34% | 128,679 |
| Aug 13, 2026 | 8.99 | 8.99 | 8.91 | 8.91 | 8.91 | -1.22% | 91,308 |
| Aug 12, 2026 | 8.93 | 9.02 | 8.93 | 9.02 | 9.02 | 1.35% | 155,424 |
| Aug 11, 2026 | 8.92 | 8.92 | 8.90 | 8.90 | 8.90 | -0.22% | 96,700 |
| Aug 10, 2026 | 9.10 | 9.10 | 8.92 | 8.92 | 8.92 | -0.89% | 124,532 |
| Aug 7, 2026 | 8.92 | 9.14 | 8.92 | 9.00 | 9.00 | 1.01% | 162,164 |
| Aug 6, 2026 | 8.85 | 8.91 | 8.85 | 8.91 | 8.91 | 0.68% | 120,379 |
| Aug 5, 2026 | 8.80 | 8.93 | 8.80 | 8.85 | 8.85 | -1.12% | 126,400 |
| Aug 4, 2026 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | 1.13% | 190,100 |
| Aug 3, 2026 | 8.98 | 8.98 | 8.85 | 8.85 | 8.85 | -1.88% | 154,085 |
| Jul 31, 2026 | 9.10 | 9.10 | 9.02 | 9.02 | 9.02 | 0.22% | 155,978 |
| Jul 30, 2026 | 9.02 | 9.02 | 8.80 | 9.00 | 9.00 | -0.22% | 168,720 |
| Jul 29, 2026 | 9.02 | 9.02 | 9.00 | 9.02 | 9.02 | -0.55% | 227,023 |
| Jul 28, 2026 | 9.20 | 9.20 | 9.07 | 9.07 | 9.07 | -3.10% | 156,049 |
| Jul 27, 2026 | 9.75 | 9.75 | 9.36 | 9.36 | 9.36 | -4.49% | 170,912 |
| Jul 24, 2026 | 10.20 | 10.20 | 9.80 | 9.80 | 9.80 | 4.26% | 410,020 |
| Jul 23, 2026 | 8.70 | 9.78 | 8.70 | 9.40 | 9.40 | 5.62% | 541,101 |
| Jul 22, 2026 | 8.82 | 8.90 | 8.82 | 8.90 | 8.90 | 0.91% | 203,609 |
| Jul 21, 2026 | 8.85 | 8.85 | 8.80 | 8.82 | 8.82 | -1.67% | 589,411 |
| Jul 20, 2026 | 9.38 | 9.38 | 8.97 | 8.97 | 8.97 | -2.61% | 492,627 |
| Jul 17, 2026 | 9.38 | 9.38 | 9.21 | 9.21 | 9.21 | -1.81% | 60,729 |
| Jul 16, 2026 | 9.20 | 9.38 | 9.20 | 9.38 | 9.38 | 2.96% | 184,291 |
| Jul 14, 2026 | 9.11 | 9.15 | 9.00 | 9.11 | 9.11 | -2.04% | 254,428 |
| Jul 13, 2026 | 9.70 | 9.70 | 9.05 | 9.30 | 9.30 | -4.12% | 258,171 |
| Jul 10, 2026 | 9.95 | 9.95 | 9.70 | 9.70 | 9.70 | -2.12% | 231,832 |
| Jul 9, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | 1.23% | 166,740 |
| Jul 8, 2026 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | -0.10% | 187,232 |
| Jul 7, 2026 | 10.06 | 10.06 | 9.80 | 9.80 | 9.80 | -4.85% | 219,309 |
| Jul 6, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | 295,335 |
| Jul 3, 2026 | 10.47 | 10.47 | 9.79 | 10.00 | 10.00 | -5.66% | 309,881 |
| Jul 2, 2026 | 10.60 | 10.65 | 10.60 | 10.60 | 10.60 | 7.07% | 713,003 |
| Jul 1, 2026 | 9.00 | 9.90 | 9.00 | 9.90 | 9.90 | 10.00% | 677,230 |
| Jun 30, 2026 | 8.90 | 9.03 | 8.90 | 9.00 | 9.00 | 1.12% | 168,177 |
| Jun 29, 2026 | 9.11 | 9.11 | 8.90 | 8.90 | 8.90 | -2.41% | 139,399 |
| Jun 26, 2026 | 9.30 | 9.30 | 9.12 | 9.12 | 9.12 | -0.33% | 146,861 |
| Jun 25, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | 0.55% | 192,354 |