Türkiye Kalkinma ve Yatirim Bankasi A.S. (IST:KLNMA)
Turkey · Delayed Price · Currency is TRY 8.90
-0.02 (-0.22%)
Aug 11, 2026, 6:05 PM GMT+3
IST:KLNMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |