Turkiye Kalkinma ve Yatirim Bankasi A.S.(TR:KLNMA)
₺7.50+0.67 (+9.81%)
TR:KLNMA
Turkiye Kalkinma ve Yatirim Bankasi A.S. historical prices
₺7.50
At close:+0.67 (+9.81%)
Turkiye Kalkinma ve Yatirim Bankasi A.S. (KLNMA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.97 | 7.51 | 6.97 | 7.50 | 7.50 | +9.81% | 781,447 | 4.67 |
| Nov 10, 2026 | 6.98 | 6.98 | 6.80 | 6.83 | 6.83 | +1.94% | 87,419 | 0.52 |
| Nov 09, 2026 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | +4.48% | 154,126 | 0.92 |
| Nov 06, 2026 | 6.70 | 6.70 | 6.50 | 6.70 | 6.70 | 0.00% | 192,113 | 1.16 |
| Nov 05, 2026 | 7.10 | 7.10 | 6.65 | 6.70 | 6.70 | -6.16% | 425,806 | 2.64 |
| Nov 04, 2026 | 6.84 | 7.15 | 6.84 | 7.14 | 7.14 | +6.57% | 92,183 | 0.57 |
| Nov 03, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | +3.72% | 290,262 | 1.82 |
| Nov 02, 2026 | 6.39 | 6.46 | 6.39 | 6.46 | 6.46 | -0.62% | 359,702 | 2.31 |
| Oct 30, 2026 | 6.99 | 6.99 | 6.50 | 6.50 | 6.50 | -6.47% | 214,939 | 1.38 |
| Oct 29, 2026 | 6.95 | 6.99 | 6.95 | 6.95 | 6.95 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 6.99 | 6.99 | 6.95 | 6.95 | 6.95 | -0.57% | 12,512 | 0.08 |
| Oct 27, 2026 | 7.08 | 7.08 | 6.99 | 6.99 | 6.99 | -0.71% | 76,955 | 0.48 |
| Oct 26, 2026 | 7.20 | 7.20 | 7.04 | 7.04 | 7.04 | -0.42% | 138,333 | 0.85 |
| Oct 23, 2026 | 7.20 | 7.20 | 7.01 | 7.07 | 7.07 | 0.00% | 125,803 | 0.77 |
| Oct 22, 2026 | 7.20 | 7.20 | 7.07 | 7.07 | 7.07 | +7.12% | 192,747 | 1.18 |
| Oct 21, 2026 | 7.50 | 7.50 | 6.49 | 6.60 | 6.60 | -8.46% | 321,893 | 1.96 |
| Oct 20, 2026 | 7.10 | 7.21 | 6.76 | 7.21 | 7.21 | +1.55% | 363,950 | 2.18 |
| Oct 19, 2026 | 7.17 | 7.17 | 7.10 | 7.10 | 7.10 | -0.98% | 140,019 | 0.83 |
| Oct 16, 2026 | 7.21 | 7.21 | 7.00 | 7.17 | 7.17 | -0.69% | 91,382 | 0.52 |
| Oct 15, 2026 | 7.30 | 7.30 | 7.22 | 7.22 | 7.22 | -1.10% | 95,863 | 0.53 |
| Oct 14, 2026 | 7.30 | 7.30 | 7.20 | 7.30 | 7.30 | 0.00% | 56,646 | 0.31 |
| Oct 13, 2026 | 7.20 | 7.44 | 7.20 | 7.30 | 7.30 | -0.68% | 107,887 | 0.59 |
| Oct 12, 2026 | 7.50 | 7.50 | 6.98 | 7.35 | 7.35 | -2.00% | 146,701 | 0.81 |
| Oct 09, 2026 | 7.38 | 7.50 | 7.38 | 7.50 | 7.50 | +1.35% | 103,414 | 0.56 |
| Oct 08, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | 0.00% | 257,410 | 1.40 |
| Oct 07, 2026 | 7.50 | 7.50 | 7.39 | 7.40 | 7.40 | -1.33% | 72,139 | 0.39 |
| Oct 06, 2026 | 7.54 | 7.54 | 7.50 | 7.50 | 7.50 | -0.66% | 107,257 | 0.57 |
| Oct 05, 2026 | 7.30 | 7.55 | 7.30 | 7.55 | 7.55 | +0.80% | 148,994 | 0.79 |
| Oct 02, 2026 | 7.50 | 7.50 | 7.49 | 7.49 | 7.49 | -2.60% | 280,964 | 1.50 |
| Oct 01, 2026 | 7.38 | 7.69 | 7.38 | 7.69 | 7.69 | +4.06% | 191,595 | 1.02 |
| Sep 30, 2026 | 7.84 | 7.84 | 7.38 | 7.39 | 7.39 | -6.22% | 220,333 | 1.16 |
| Sep 29, 2026 | 8.05 | 8.05 | 7.88 | 7.88 | 7.88 | -2.11% | 206,283 | 1.04 |
| Sep 28, 2026 | 8.30 | 8.30 | 8.05 | 8.05 | 8.05 | -3.01% | 139,270 | 0.67 |
| Sep 25, 2026 | 8.26 | 8.32 | 8.26 | 8.30 | 8.30 | +0.48% | 188,925 | 0.92 |
| Sep 24, 2026 | 8.44 | 8.44 | 8.26 | 8.26 | 8.26 | -1.43% | 101,110 | 0.49 |
| Sep 23, 2026 | 8.35 | 8.40 | 8.35 | 8.38 | 8.38 | +0.72% | 129,870 | 0.63 |
| Sep 22, 2026 | 8.33 | 8.33 | 8.32 | 8.32 | 8.32 | -0.60% | 144,191 | 0.69 |
| Sep 21, 2026 | 8.50 | 8.50 | 8.31 | 8.37 | 8.37 | -1.53% | 245,777 | 1.18 |
| Sep 18, 2026 | 8.72 | 8.72 | 8.46 | 8.50 | 8.50 | -2.97% | 182,517 | 0.88 |
| Sep 17, 2026 | 8.60 | 8.76 | 8.60 | 8.76 | 8.76 | +1.86% | 171,742 | 0.83 |
| Sep 16, 2026 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -2.49% | 221,176 | 1.08 |
| Sep 15, 2026 | 8.95 | 8.95 | 8.82 | 8.82 | 8.82 | -0.34% | 122,117 | 0.59 |
| Sep 14, 2026 | 8.83 | 8.85 | 8.83 | 8.85 | 8.85 | -0.45% | 170,715 | 0.83 |
| Sep 11, 2026 | 8.81 | 8.89 | 8.81 | 8.89 | 8.89 | 0.00% | 206,741 | 1.00 |
| Sep 10, 2026 | 8.90 | 8.90 | 8.89 | 8.89 | 8.89 | -1.22% | 173,278 | 0.84 |
| Sep 09, 2026 | 9.00 | 9.00 | 8.99 | 9.00 | 9.00 | -1.10% | 180,827 | 0.86 |
| Sep 08, 2026 | 8.81 | 9.10 | 8.81 | 9.10 | 9.10 | +2.82% | 276,068 | 1.32 |
| Sep 07, 2026 | 8.86 | 8.86 | 8.85 | 8.85 | 8.85 | 0.00% | 250,949 | 1.20 |
| Sep 04, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -0.45% | 72,972 | 0.35 |
| Sep 03, 2026 | 8.90 | 8.90 | 8.89 | 8.89 | 8.89 | +0.57% | 126,720 | 0.60 |
