Kalyon Günes Teknolojileri Üretim A.S. (IST:KLYPV)
Turkey · Delayed Price · Currency is TRY 57.75
+0.30 (0.52%)
Dec 29, 2025, 2:14 PM GMT+3
IST:KLYPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 58.90 | 59.50 | 57.40 | 57.45 | 57.45 | -1.63% | 1,011,301 |
| Dec 25, 2025 | 57.75 | 59.00 | 57.70 | 58.40 | 58.40 | 1.39% | 1,026,642 |
| Dec 24, 2025 | 59.30 | 59.30 | 57.60 | 57.60 | 57.60 | -1.96% | 1,038,733 |
| Dec 23, 2025 | 59.10 | 59.40 | 58.50 | 58.75 | 58.75 | -0.25% | 1,069,747 |
| Dec 22, 2025 | 60.30 | 60.90 | 58.80 | 58.90 | 58.90 | -0.93% | 1,218,010 |
| Dec 19, 2025 | 59.40 | 60.25 | 58.60 | 59.45 | 59.45 | 0.34% | 1,145,318 |
| Dec 18, 2025 | 58.70 | 60.50 | 58.00 | 59.25 | 59.25 | 1.63% | 1,899,067 |
| Dec 17, 2025 | 59.25 | 59.50 | 58.30 | 58.30 | 58.30 | -1.69% | 807,999 |
| Dec 16, 2025 | 60.85 | 60.85 | 58.75 | 59.30 | 59.30 | -1.25% | 1,092,541 |
| Dec 15, 2025 | 59.75 | 61.50 | 58.90 | 60.05 | 60.05 | 0.67% | 1,942,164 |
| Dec 12, 2025 | 60.45 | 63.00 | 59.55 | 59.65 | 59.65 | -1.00% | 2,963,755 |
| Dec 11, 2025 | 59.00 | 61.25 | 58.10 | 60.25 | 60.25 | 2.12% | 2,883,108 |
| Dec 10, 2025 | 58.45 | 61.10 | 58.45 | 59.00 | 59.00 | 5.08% | 5,926,694 |
| Dec 9, 2025 | 56.20 | 56.70 | 55.85 | 56.15 | 56.15 | 0.27% | 743,766 |
| Dec 8, 2025 | 56.40 | 56.70 | 55.85 | 56.00 | 56.00 | -0.36% | 821,506 |
| Dec 5, 2025 | 57.75 | 58.00 | 56.15 | 56.20 | 56.20 | -1.40% | 1,098,290 |
| Dec 4, 2025 | 55.35 | 58.10 | 55.35 | 57.00 | 57.00 | 2.98% | 2,405,443 |
| Dec 3, 2025 | 56.10 | 56.50 | 54.50 | 55.35 | 55.35 | -0.09% | 1,456,044 |
| Dec 2, 2025 | 55.00 | 56.70 | 54.00 | 55.40 | 55.40 | 3.45% | 2,810,634 |
| Dec 1, 2025 | 52.90 | 53.85 | 52.75 | 53.55 | 53.55 | 1.23% | 940,310 |
| Nov 28, 2025 | 53.65 | 53.85 | 52.60 | 52.90 | 52.90 | -1.58% | 1,025,063 |
| Nov 27, 2025 | 54.60 | 55.05 | 53.70 | 53.75 | 53.75 | -1.38% | 956,390 |
| Nov 26, 2025 | 55.40 | 55.90 | 54.50 | 54.50 | 54.50 | -1.36% | 1,269,268 |
| Nov 25, 2025 | 56.75 | 57.15 | 54.90 | 55.25 | 55.25 | -2.47% | 1,448,680 |
| Nov 24, 2025 | 56.45 | 57.25 | 56.45 | 56.65 | 56.65 | 0.62% | 1,074,229 |
| Nov 21, 2025 | 56.70 | 56.90 | 56.25 | 56.30 | 56.30 | -1.05% | 978,659 |
| Nov 20, 2025 | 57.50 | 57.65 | 56.70 | 56.90 | 56.90 | -0.61% | 1,110,906 |
| Nov 19, 2025 | 57.75 | 58.00 | 57.25 | 57.25 | 57.25 | -0.87% | 1,269,228 |
| Nov 18, 2025 | 58.00 | 58.15 | 57.00 | 57.75 | 57.75 | -0.26% | 1,277,590 |
| Nov 17, 2025 | 58.25 | 58.25 | 57.60 | 57.90 | 57.90 | 1.22% | 1,199,781 |
| Nov 14, 2025 | 57.65 | 58.35 | 56.90 | 57.20 | 57.20 | -1.12% | 973,330 |
| Nov 13, 2025 | 58.35 | 58.70 | 57.25 | 57.85 | 57.85 | -0.69% | 1,363,286 |
| Nov 12, 2025 | 59.40 | 59.80 | 58.05 | 58.25 | 58.25 | -1.27% | 1,248,729 |
| Nov 11, 2025 | 58.75 | 61.85 | 57.85 | 59.00 | 59.00 | 0.43% | 4,270,734 |
| Nov 10, 2025 | 60.10 | 60.15 | 58.75 | 58.75 | 58.75 | -1.76% | 1,481,529 |
| Nov 7, 2025 | 60.05 | 61.30 | 59.30 | 59.80 | 59.80 | -0.33% | 1,897,757 |
| Nov 6, 2025 | 60.70 | 61.40 | 59.90 | 60.00 | 60.00 | 0.93% | 2,721,851 |
| Nov 5, 2025 | 60.20 | 60.20 | 59.15 | 59.45 | 59.45 | -0.92% | 1,916,241 |
| Nov 4, 2025 | 60.80 | 60.90 | 59.50 | 60.00 | 60.00 | -1.32% | 1,653,478 |
| Nov 3, 2025 | 61.00 | 61.65 | 60.60 | 60.80 | 60.80 | 0.58% | 2,566,213 |
| Oct 31, 2025 | 63.70 | 63.70 | 60.00 | 60.45 | 60.45 | 1.43% | 2,834,629 |
| Oct 30, 2025 | 59.25 | 60.00 | 59.15 | 59.60 | 59.60 | 0.42% | 1,696,185 |
| Oct 28, 2025 | 59.60 | 60.05 | 59.35 | 59.35 | 59.35 | -0.59% | 598,369 |
| Oct 27, 2025 | 59.95 | 60.65 | 59.45 | 59.70 | 59.70 | -0.83% | 1,789,697 |
| Oct 24, 2025 | 63.00 | 63.00 | 59.65 | 60.20 | 60.20 | 2.64% | 2,676,420 |
| Oct 23, 2025 | 60.90 | 60.90 | 58.60 | 58.65 | 58.65 | -2.74% | 1,332,446 |
| Oct 22, 2025 | 61.10 | 61.15 | 59.55 | 60.30 | 60.30 | -0.50% | 1,279,451 |
| Oct 21, 2025 | 59.65 | 60.75 | 58.45 | 60.60 | 60.60 | 4.21% | 1,899,696 |
| Oct 20, 2025 | 58.00 | 59.45 | 57.15 | 58.15 | 58.15 | 0.52% | 2,202,216 |
| Oct 17, 2025 | 59.35 | 59.35 | 57.35 | 57.85 | 57.85 | -2.85% | 1,324,771 |