Skip to main content
Türkiye Kalkinma ve Yatirim Bankasi A.S. (IST:KLNMA)
Turkey flag Turkey · Delayed Price · Currency is TRY
9.59
-0.01 (-0.10%)
Apr 29, 2026, 9:55 AM GMT+3

IST:KLNMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.849.849.609.609.60-2.74%282,869
Apr 27, 20269.859.889.859.879.870.71%265,536
Apr 24, 20269.609.909.609.809.802.08%224,301
Apr 22, 20269.629.629.609.609.600.10%221,018
Apr 21, 20269.609.609.519.599.59-0.10%169,874
Apr 20, 20269.749.749.609.609.60-3.03%226,982
Apr 17, 20269.589.909.589.909.903.99%377,278
Apr 16, 20269.699.699.529.529.52-1.75%162,653
Apr 15, 20269.609.709.599.699.692.54%320,645
Apr 14, 20269.509.539.459.459.451.07%349,734
Apr 13, 20269.309.409.309.359.35-2.60%649,555
Apr 10, 20269.489.609.489.609.60-559,171
Apr 9, 202610.0010.009.159.609.60-5.51%780,213
Apr 8, 202610.0510.1610.0510.1610.166.28%218,875
Apr 7, 20269.999.999.569.569.56-4.30%220,757
Apr 6, 202610.0010.009.999.999.99-0.10%202,667
Apr 3, 202610.1010.1010.0010.0010.00-118,237
Apr 2, 202610.0010.0010.0010.0010.00-1.96%129,067
Apr 1, 202610.0010.4110.0010.2010.203.03%288,828
Mar 31, 20269.569.909.569.909.903.56%163,802
Mar 30, 20269.559.569.559.569.560.10%192,436
Mar 27, 20269.609.609.559.559.55-0.52%172,487
Mar 26, 20269.769.769.509.609.60-2.04%258,028
Mar 25, 202610.0010.009.559.809.80-2.00%289,233
Mar 24, 202610.0010.0010.0010.0010.00-278,508
Mar 23, 202610.3110.319.7010.0010.00-3.01%324,309
Mar 19, 202610.5910.5910.3110.3110.31-2.64%56,464
Mar 18, 202610.5810.5910.5810.5910.590.09%306,588
Mar 17, 202610.6410.6410.5810.5810.58-0.56%163,411
Mar 16, 202610.6510.6510.6410.6410.641.33%255,508
Mar 13, 202610.8910.8910.2810.5010.50-3.67%715,723
Mar 12, 202611.9511.9510.8510.9010.90-9.54%1,126,409
Mar 11, 202612.0512.2012.0512.0512.05-9.94%944,756
Mar 10, 202613.0113.5013.0013.3813.387.90%685,104
Mar 9, 202611.7012.4011.7012.4012.40-0.48%345,738
Mar 6, 202611.9012.5011.9012.4612.466.04%542,565
Mar 5, 202612.5212.5211.5011.7511.75-6.15%358,497
Mar 4, 202611.7012.5211.7012.5212.528.87%1,052,909
Mar 3, 202610.3911.5010.3911.5011.509.52%702,691
Mar 2, 20269.9810.509.9810.5010.50-5.23%368,605
Feb 27, 202611.0111.0810.7611.0811.08-2.29%448,588
Feb 26, 202611.6511.6510.8111.3411.34-3.49%439,066
Feb 25, 202611.7611.7611.7511.7511.754.91%824,702
Feb 24, 202610.4511.4910.4511.2011.206.67%637,209
Feb 23, 202610.3010.6510.3010.5010.504.37%386,677
Feb 20, 202610.3610.369.9010.0610.06-3.08%454,469
Feb 19, 202611.2011.2010.3810.3810.38-7.32%300,012
Feb 18, 202611.7611.7611.2011.2011.20-5.49%819,264
Feb 17, 202611.8511.8511.8511.8511.859.93%970,951
Feb 16, 202610.6610.7810.6610.7810.7810.00%588,362
Feb 13, 20269.719.809.719.809.802.08%351,010
Feb 12, 20269.109.609.109.609.605.49%395,038
Feb 11, 20269.259.259.109.109.10-2.26%286,980
Feb 10, 20269.309.359.309.319.311.20%231,251
Feb 9, 20269.209.249.209.209.200.33%242,424
Feb 6, 20269.179.179.159.179.17-0.33%173,353
Feb 5, 20269.389.389.209.209.20-1.08%191,300
Feb 4, 20269.259.309.259.309.302.31%242,519
Feb 3, 20269.059.099.059.099.09-1.09%504,441
Feb 2, 20269.159.209.159.199.19-3.57%453,531
Jan 30, 20269.539.539.529.539.53-0.21%168,589
Jan 29, 20269.359.559.359.559.552.14%551,985
Jan 28, 20269.259.359.259.359.35-0.53%425,718
Jan 27, 20269.539.539.409.409.40-1.36%275,643
Jan 26, 20269.409.539.409.539.531.60%329,331
Jan 23, 20269.389.389.389.389.38-0.21%325,856
Jan 22, 20269.409.409.209.409.40-0.95%385,652
Jan 21, 20269.599.599.499.499.49-1.04%177,515
Jan 20, 20269.689.689.589.599.590.10%99,981
Jan 19, 20269.609.609.589.589.580.84%229,773
Jan 16, 20269.509.509.509.509.501.06%164,733
Jan 15, 20269.419.419.409.409.40-0.11%280,512
Jan 14, 20269.579.579.419.419.41-1.77%233,917
Jan 13, 20269.599.599.589.589.580.84%164,647
Jan 12, 20269.609.609.509.509.50-1.04%295,054
Jan 9, 20269.409.609.409.609.601.05%174,223
Jan 8, 20269.609.609.219.509.50-219,697
Jan 7, 20269.549.609.509.509.500.21%192,845
Jan 6, 20269.609.609.489.489.48-1.25%250,191
Jan 5, 20269.609.609.509.609.60-255,282
Jan 2, 20269.909.909.369.609.60-3.03%502,005
Dec 31, 20259.779.989.779.909.901.33%228,512
Dec 30, 20259.459.779.459.779.773.39%132,116
Dec 29, 20259.709.709.459.459.45-2.58%334,609
Dec 26, 20259.909.909.709.709.70-2.02%393,824
Dec 25, 202510.0410.049.909.909.90-1.30%246,668
Dec 24, 202510.3010.3010.0310.0310.03-3.93%327,411
Dec 23, 202510.5010.5010.4410.4410.441.36%144,890
Dec 22, 202510.5210.5210.3010.3010.30-1.44%216,385
Dec 19, 202510.4510.4510.4510.4510.450.10%254,135
Dec 18, 202510.4510.5010.4410.4410.440.38%158,455
Dec 17, 202510.7010.7010.4010.4010.40-2.80%328,871
Dec 16, 202510.9110.9110.7010.7010.70-0.93%150,737
Dec 15, 202510.9910.9910.8010.8010.80-1.82%227,879
Dec 12, 202511.0011.0010.9011.0011.00-0.18%190,686
Dec 11, 202511.1511.1511.0211.0211.02-2.39%329,553
Dec 10, 202511.0011.3011.0011.2911.29-0.88%192,419
Dec 9, 202511.5011.5011.3911.3911.39-0.18%70,627
Dec 8, 202511.5011.5011.4111.4111.41-0.95%282,645
Dec 5, 202511.5911.5911.2411.5211.520.52%88,557