Türkiye Kalkinma ve Yatirim Bankasi A.S. (IST:KLNMA)
Turkey · Delayed Price · Currency is TRY 9.38
+0.27 (2.96%)
Jul 16, 2026, 6:08 PM GMT+3
IST:KLNMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 9.02 | 9.12 | 9.01 | 9.10 | 9.10 | 1.22% | 237,789 |
| Jun 23, 2026 | 8.99 | 9.01 | 8.99 | 8.99 | 8.99 | -0.22% | 118,655 |
| Jun 22, 2026 | 9.05 | 9.05 | 9.01 | 9.01 | 9.01 | -0.44% | 200,228 |
| Jun 19, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -0.55% | 97,956 |
| Jun 18, 2026 | 9.14 | 9.14 | 9.05 | 9.10 | 9.10 | -0.44% | 218,131 |
| Jun 17, 2026 | 9.28 | 9.28 | 9.14 | 9.14 | 9.14 | -2.45% | 107,659 |
| Jun 16, 2026 | 9.43 | 9.43 | 9.37 | 9.37 | 9.37 | -0.64% | 244,412 |
| Jun 15, 2026 | 9.50 | 9.50 | 9.43 | 9.43 | 9.43 | 1.40% | 166,250 |
| Jun 12, 2026 | 9.09 | 9.31 | 9.09 | 9.30 | 9.30 | 2.20% | 464,654 |
| Jun 11, 2026 | 9.09 | 9.19 | 9.00 | 9.10 | 9.10 | 1.11% | 160,791 |
| Jun 10, 2026 | 9.22 | 9.24 | 8.97 | 9.00 | 9.00 | -3.12% | 253,593 |
| Jun 9, 2026 | 9.40 | 9.40 | 9.23 | 9.29 | 9.29 | -1.17% | 87,589 |
| Jun 8, 2026 | 9.39 | 9.40 | 9.39 | 9.40 | 9.40 | 4.44% | 295,896 |
| Jun 5, 2026 | 9.10 | 9.10 | 8.99 | 9.00 | 9.00 | -0.22% | 116,274 |
| Jun 4, 2026 | 9.10 | 9.10 | 8.90 | 9.02 | 9.02 | -0.88% | 192,837 |
| Jun 3, 2026 | 9.31 | 9.31 | 9.10 | 9.10 | 9.10 | -2.57% | 131,789 |
| Jun 2, 2026 | 8.97 | 9.34 | 8.97 | 9.34 | 9.34 | 3.78% | 213,406 |
| Jun 1, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.99% | 340,044 |
| May 26, 2026 | 8.99 | 9.09 | 8.99 | 9.09 | 9.09 | 1.56% | 46,213 |
| May 25, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -2.19% | 530,525 |
| May 22, 2026 | 8.80 | 9.15 | 8.80 | 9.15 | 9.15 | 1.67% | 295,363 |
| May 21, 2026 | 9.06 | 9.06 | 9.00 | 9.00 | 9.00 | - | 157,474 |
| May 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 305,878 |
| May 18, 2026 | 8.97 | 9.14 | 8.97 | 9.05 | 9.05 | -2.58% | 247,618 |
| May 15, 2026 | 9.30 | 9.30 | 8.66 | 9.29 | 9.29 | -1.17% | 524,899 |
| May 14, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 0.11% | 295,409 |
| May 13, 2026 | 9.50 | 9.50 | 9.39 | 9.39 | 9.39 | -1.16% | 302,237 |
| May 12, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -0.42% | 358,720 |
| May 11, 2026 | 9.79 | 9.79 | 9.54 | 9.54 | 9.54 | -1.75% | 248,190 |
| May 8, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.15% | 254,881 |
| May 7, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 0.42% | 369,758 |
| May 6, 2026 | 9.49 | 9.56 | 9.49 | 9.56 | 9.56 | 0.74% | 583,085 |
| May 5, 2026 | 9.50 | 9.50 | 9.49 | 9.49 | 9.49 | -0.11% | 267,763 |
| May 4, 2026 | 9.52 | 9.52 | 9.50 | 9.50 | 9.50 | - | 176,224 |
| Apr 30, 2026 | 9.45 | 9.61 | 9.45 | 9.50 | 9.50 | -0.73% | 151,177 |