Türkiye Kalkinma ve Yatirim Bankasi A.S. (IST:KLNMA)
Turkey · Delayed Price · Currency is TRY 7.14
+0.44 (6.57%)
Nov 4, 2026, 6:09 PM GMT+3
IST:KLNMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6.84 | 7.15 | 6.84 | 7.14 | 7.14 | 6.57% | 92,183 |
| Nov 3, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 3.72% | 290,262 |
| Nov 2, 2026 | 6.39 | 6.46 | 6.39 | 6.46 | 6.46 | -0.62% | 359,702 |
| Oct 30, 2026 | 6.99 | 6.99 | 6.50 | 6.50 | 6.50 | -6.47% | 214,939 |
| Oct 28, 2026 | 6.99 | 6.99 | 6.95 | 6.95 | 6.95 | -0.57% | 12,512 |
| Oct 27, 2026 | 7.08 | 7.08 | 6.99 | 6.99 | 6.99 | -0.71% | 76,955 |
| Oct 26, 2026 | 7.20 | 7.20 | 7.04 | 7.04 | 7.04 | -0.42% | 138,333 |
| Oct 23, 2026 | 7.20 | 7.20 | 7.01 | 7.07 | 7.07 | - | 125,803 |
| Oct 22, 2026 | 7.20 | 7.20 | 7.07 | 7.07 | 7.07 | 7.12% | 192,747 |
| Oct 21, 2026 | 7.50 | 7.50 | 6.49 | 6.60 | 6.60 | -8.46% | 321,893 |
| Oct 20, 2026 | 7.10 | 7.21 | 6.76 | 7.21 | 7.21 | 1.55% | 363,950 |
| Oct 19, 2026 | 7.17 | 7.17 | 7.10 | 7.10 | 7.10 | -0.98% | 140,019 |
| Oct 16, 2026 | 7.21 | 7.21 | 7.00 | 7.17 | 7.17 | -0.69% | 91,382 |
| Oct 15, 2026 | 7.30 | 7.30 | 7.22 | 7.22 | 7.22 | -1.10% | 95,863 |
| Oct 14, 2026 | 7.30 | 7.30 | 7.20 | 7.30 | 7.30 | - | 56,646 |
| Oct 13, 2026 | 7.20 | 7.44 | 7.20 | 7.30 | 7.30 | -0.68% | 107,887 |
| Oct 12, 2026 | 7.50 | 7.50 | 6.98 | 7.35 | 7.35 | -2.00% | 146,701 |
| Oct 9, 2026 | 7.38 | 7.50 | 7.38 | 7.50 | 7.50 | 1.35% | 103,414 |
| Oct 8, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | - | 257,410 |
| Oct 7, 2026 | 7.50 | 7.50 | 7.39 | 7.40 | 7.40 | -1.33% | 72,139 |
| Oct 6, 2026 | 7.54 | 7.54 | 7.50 | 7.50 | 7.50 | -0.66% | 107,257 |
| Oct 5, 2026 | 7.30 | 7.55 | 7.30 | 7.55 | 7.55 | 0.80% | 148,994 |
| Oct 2, 2026 | 7.50 | 7.50 | 7.49 | 7.49 | 7.49 | -2.60% | 280,964 |
| Oct 1, 2026 | 7.38 | 7.69 | 7.38 | 7.69 | 7.69 | 4.06% | 191,595 |
| Sep 30, 2026 | 7.84 | 7.84 | 7.38 | 7.39 | 7.39 | -6.22% | 220,333 |
| Sep 29, 2026 | 8.05 | 8.05 | 7.88 | 7.88 | 7.88 | -2.11% | 206,283 |
| Sep 28, 2026 | 8.30 | 8.30 | 8.05 | 8.05 | 8.05 | -3.01% | 139,270 |
| Sep 25, 2026 | 8.26 | 8.32 | 8.26 | 8.30 | 8.30 | 0.48% | 188,925 |
| Sep 24, 2026 | 8.44 | 8.44 | 8.26 | 8.26 | 8.26 | -1.43% | 101,110 |
| Sep 23, 2026 | 8.35 | 8.40 | 8.35 | 8.38 | 8.38 | 0.72% | 129,870 |
| Sep 22, 2026 | 8.33 | 8.33 | 8.32 | 8.32 | 8.32 | -0.60% | 144,191 |
| Sep 21, 2026 | 8.50 | 8.50 | 8.31 | 8.37 | 8.37 | -1.53% | 245,777 |
| Sep 18, 2026 | 8.72 | 8.72 | 8.46 | 8.50 | 8.50 | -2.97% | 182,517 |
| Sep 17, 2026 | 8.60 | 8.76 | 8.60 | 8.76 | 8.76 | 1.86% | 171,742 |
| Sep 16, 2026 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -2.49% | 221,176 |
| Sep 15, 2026 | 8.95 | 8.95 | 8.82 | 8.82 | 8.82 | -0.34% | 122,117 |
| Sep 14, 2026 | 8.83 | 8.85 | 8.83 | 8.85 | 8.85 | -0.45% | 170,715 |
| Sep 11, 2026 | 8.81 | 8.89 | 8.81 | 8.89 | 8.89 | - | 206,741 |
| Sep 10, 2026 | 8.90 | 8.90 | 8.89 | 8.89 | 8.89 | -1.22% | 173,278 |
| Sep 9, 2026 | 9.00 | 9.00 | 8.99 | 9.00 | 9.00 | -1.10% | 180,827 |
| Sep 8, 2026 | 8.81 | 9.10 | 8.81 | 9.10 | 9.10 | 2.82% | 276,068 |
| Sep 7, 2026 | 8.86 | 8.86 | 8.85 | 8.85 | 8.85 | - | 250,949 |
| Sep 4, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -0.45% | 72,972 |
| 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 |