Türkiye Kalkinma ve Yatirim Bankasi A.S. (IST:KLNMA)
Turkey
· Delayed Price · Currency is TRY 11.52
+0.06 (0.52%)
At close: Dec 5, 2025
IST:KLNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.59 | 11.59 | 11.24 | 11.52 | 11.52 | 0.52% | 88,557 |
| Dec 4, 2025 | 11.51 | 11.51 | 11.42 | 11.46 | 11.46 | -2.63% | 182,277 |
| Dec 3, 2025 | 11.81 | 11.81 | 11.77 | 11.77 | 11.77 | 0.51% | 94,955 |
| Dec 2, 2025 | 11.64 | 11.71 | 11.64 | 11.71 | 11.71 | 0.69% | 256,323 |
| Dec 1, 2025 | 11.20 | 12.62 | 11.20 | 11.63 | 11.63 | 1.13% | 336,789 |
| Nov 28, 2025 | 11.55 | 11.55 | 11.33 | 11.50 | 11.50 | -0.43% | 81,763 |
| Nov 27, 2025 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | -0.52% | 149,788 |
| Nov 26, 2025 | 11.80 | 11.80 | 11.61 | 11.61 | 11.61 | -1.61% | 158,155 |
| Nov 25, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -0.25% | 160,005 |
| Nov 24, 2025 | 12.12 | 12.12 | 11.83 | 11.83 | 11.83 | -2.39% | 129,104 |
| Nov 21, 2025 | 12.39 | 12.39 | 11.95 | 12.12 | 12.12 | -1.06% | 131,201 |
| Nov 20, 2025 | 11.91 | 12.25 | 11.91 | 12.25 | 12.25 | 5.97% | 285,170 |
| Nov 19, 2025 | 11.98 | 11.98 | 11.56 | 11.56 | 11.56 | -4.46% | 265,305 |
| Nov 18, 2025 | 11.56 | 12.10 | 11.01 | 12.10 | 12.10 | 1.68% | 639,891 |
| Nov 17, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 0.93% | 147,926 |
| Nov 14, 2025 | 11.80 | 11.80 | 11.79 | 11.79 | 11.79 | -0.08% | 223,632 |
| Nov 13, 2025 | 12.49 | 12.49 | 11.80 | 11.80 | 11.80 | -2.64% | 100,175 |
| Nov 12, 2025 | 12.12 | 12.31 | 12.12 | 12.12 | 12.12 | 1.00% | 215,160 |
| Nov 11, 2025 | 12.07 | 12.07 | 11.94 | 12.00 | 12.00 | - | 191,608 |
| Nov 10, 2025 | 12.19 | 12.19 | 12.00 | 12.00 | 12.00 | -1.56% | 241,458 |
| Nov 7, 2025 | 12.86 | 12.86 | 12.19 | 12.19 | 12.19 | -5.21% | 358,253 |
| Nov 6, 2025 | 13.10 | 13.10 | 12.61 | 12.86 | 12.86 | -1.83% | 148,468 |
| Nov 5, 2025 | 13.20 | 13.20 | 12.72 | 13.10 | 13.10 | -0.53% | 264,809 |
| Nov 4, 2025 | 13.64 | 13.64 | 13.03 | 13.17 | 13.17 | -4.50% | 246,972 |
| Nov 3, 2025 | 14.00 | 14.00 | 13.79 | 13.79 | 13.79 | 1.32% | 350,269 |
| Oct 31, 2025 | 13.70 | 13.72 | 13.61 | 13.61 | 13.61 | -0.66% | 219,888 |
| Oct 30, 2025 | 14.45 | 14.45 | 13.63 | 13.70 | 13.70 | -5.45% | 241,455 |
| Oct 28, 2025 | 14.50 | 14.50 | 14.49 | 14.49 | 14.49 | 1.33% | 58,749 |
| Oct 27, 2025 | 14.25 | 14.30 | 14.25 | 14.30 | 14.30 | 0.85% | 314,191 |
| Oct 24, 2025 | 13.62 | 14.19 | 13.62 | 14.18 | 14.18 | 5.04% | 234,657 |
| Oct 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.22% | 334,913 |
| Oct 22, 2025 | 13.46 | 13.47 | 13.46 | 13.47 | 13.47 | 4.42% | 292,049 |
| Oct 21, 2025 | 13.10 | 13.10 | 12.60 | 12.90 | 12.90 | -1.53% | 182,491 |
| Oct 20, 2025 | 13.05 | 13.10 | 13.05 | 13.10 | 13.10 | 1.00% | 211,905 |
| Oct 17, 2025 | 13.65 | 13.65 | 12.97 | 12.97 | 12.97 | -5.67% | 306,847 |
| Oct 16, 2025 | 14.60 | 14.60 | 13.75 | 13.75 | 13.75 | -3.17% | 227,749 |
| Oct 15, 2025 | 14.24 | 14.24 | 14.20 | 14.20 | 14.20 | -0.28% | 185,963 |
| Oct 14, 2025 | 15.06 | 15.06 | 14.24 | 14.24 | 14.24 | -5.44% | 281,877 |
| Oct 13, 2025 | 15.75 | 15.75 | 15.06 | 15.06 | 15.06 | -4.38% | 493,074 |
| Oct 10, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 7.95% | 1,579,001 |
| Oct 9, 2025 | 14.58 | 14.59 | 14.58 | 14.59 | 14.59 | 9.95% | 913,631 |
| Oct 8, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 9.94% | 760,911 |
| Oct 7, 2025 | 12.03 | 12.07 | 12.03 | 12.07 | 12.07 | 0.33% | 359,601 |
| Oct 6, 2025 | 12.00 | 12.10 | 12.00 | 12.03 | 12.03 | -0.58% | 257,217 |
| Oct 3, 2025 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | 0.41% | 362,830 |
| Oct 2, 2025 | 12.20 | 12.20 | 12.05 | 12.05 | 12.05 | -1.23% | 228,531 |
| Oct 1, 2025 | 12.15 | 12.20 | 12.15 | 12.20 | 12.20 | 2.52% | 315,233 |
| Sep 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.58% | 332,035 |
| Sep 29, 2025 | 12.03 | 12.03 | 11.97 | 11.97 | 11.97 | -0.50% | 264,729 |
| Sep 26, 2025 | 12.00 | 12.03 | 12.00 | 12.03 | 12.03 | 0.25% | 366,469 |
| Sep 25, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | 0.42% | 223,782 |
| Sep 24, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.84% | 296,943 |
| Sep 23, 2025 | 12.03 | 12.09 | 11.85 | 11.85 | 11.85 | -5.43% | 580,082 |
| Sep 22, 2025 | 12.50 | 12.53 | 12.50 | 12.53 | 12.53 | 1.87% | 416,361 |
| Sep 19, 2025 | 12.50 | 12.50 | 12.28 | 12.30 | 12.30 | -1.60% | 258,051 |
| Sep 18, 2025 | 12.50 | 12.50 | 12.49 | 12.50 | 12.50 | 3.65% | 398,969 |
| Sep 17, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 1.17% | 313,463 |
| Sep 16, 2025 | 12.11 | 12.11 | 11.92 | 11.92 | 11.92 | -1.65% | 491,175 |
| Sep 15, 2025 | 11.03 | 12.12 | 11.03 | 12.12 | 12.12 | 9.98% | 472,142 |
| Sep 12, 2025 | 11.49 | 11.49 | 11.01 | 11.02 | 11.02 | -4.17% | 214,243 |
| Sep 11, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 1.50% | 258,290 |
| Sep 10, 2025 | 11.60 | 11.60 | 11.33 | 11.33 | 11.33 | -4.06% | 269,660 |
| Sep 9, 2025 | 11.53 | 11.90 | 11.53 | 11.81 | 11.81 | 2.70% | 148,453 |
| Sep 8, 2025 | 11.79 | 11.79 | 11.50 | 11.50 | 11.50 | -4.17% | 191,291 |
| Sep 5, 2025 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -3.46% | 303,811 |
| Sep 4, 2025 | 11.79 | 12.43 | 11.79 | 12.43 | 12.43 | 10.00% | 879,526 |
| 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 |