Kalyon Günes Teknolojileri Üretim A.S. (IST:KLYPV)
Turkey · Delayed Price · Currency is TRY 58.30
+0.05 (0.09%)
Nov 13, 2025, 12:55 PM GMT+3
IST:KLYPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 59.40 | 59.80 | 58.05 | 58.25 | 58.25 | -1.27% | 1,234,197 |
| 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 |
| Oct 16, 2025 | 58.50 | 59.85 | 58.10 | 59.55 | 59.55 | 1.79% | 1,926,827 |
| Oct 15, 2025 | 58.70 | 59.45 | 57.90 | 58.50 | 58.50 | 0.09% | 1,734,690 |
| Oct 14, 2025 | 60.85 | 60.95 | 58.30 | 58.45 | 58.45 | -3.39% | 1,289,244 |
| Oct 13, 2025 | 60.70 | 62.50 | 60.30 | 60.50 | 60.50 | -1.06% | 1,327,453 |
| Oct 10, 2025 | 61.45 | 61.95 | 60.95 | 61.15 | 61.15 | -0.41% | 1,112,770 |
| Oct 9, 2025 | 61.35 | 62.00 | 60.70 | 61.40 | 61.40 | 0.33% | 1,236,613 |
| Oct 8, 2025 | 62.10 | 62.40 | 60.90 | 61.20 | 61.20 | -1.45% | 1,355,558 |
| Oct 7, 2025 | 61.40 | 62.85 | 61.30 | 62.10 | 62.10 | 0.81% | 961,376 |
| Oct 6, 2025 | 62.50 | 63.10 | 61.50 | 61.60 | 61.60 | -0.96% | 1,146,500 |
| Oct 3, 2025 | 62.00 | 63.50 | 61.40 | 62.20 | 62.20 | 1.63% | 2,156,544 |
| Oct 2, 2025 | 63.35 | 63.55 | 61.20 | 61.20 | 61.20 | -3.39% | 1,122,136 |
| Oct 1, 2025 | 64.00 | 64.00 | 62.45 | 63.35 | 63.35 | -0.63% | 1,265,094 |
| Sep 30, 2025 | 62.75 | 63.80 | 62.10 | 63.75 | 63.75 | 1.76% | 1,616,251 |
| Sep 29, 2025 | 64.60 | 64.80 | 62.60 | 62.65 | 62.65 | -3.02% | 1,519,680 |
| Sep 26, 2025 | 68.50 | 68.50 | 64.30 | 64.60 | 64.60 | -3.73% | 1,359,638 |
| Sep 25, 2025 | 67.70 | 69.10 | 66.05 | 67.10 | 67.10 | - | 1,693,671 |
| Sep 24, 2025 | 66.15 | 69.25 | 65.55 | 67.10 | 67.10 | 3.07% | 4,108,077 |
| Sep 23, 2025 | 65.45 | 66.50 | 64.80 | 65.10 | 65.10 | -1.66% | 1,272,636 |
| Sep 22, 2025 | 65.95 | 66.85 | 65.40 | 66.20 | 66.20 | 1.85% | 1,187,286 |
| Sep 19, 2025 | 64.80 | 65.35 | 64.05 | 65.00 | 65.00 | 0.31% | 1,014,971 |
| Sep 18, 2025 | 64.60 | 66.35 | 64.55 | 64.80 | 64.80 | 0.31% | 1,494,538 |
| Sep 17, 2025 | 65.30 | 65.65 | 64.30 | 64.60 | 64.60 | -0.62% | 1,010,281 |
| Sep 16, 2025 | 63.35 | 65.30 | 63.10 | 65.00 | 65.00 | 3.01% | 1,664,429 |
| Sep 15, 2025 | 60.55 | 63.50 | 60.25 | 63.10 | 63.10 | 4.21% | 1,601,116 |
| Sep 12, 2025 | 60.90 | 61.20 | 59.50 | 60.55 | 60.55 | -0.74% | 1,209,385 |
| Sep 11, 2025 | 62.25 | 63.05 | 60.90 | 61.00 | 61.00 | -1.93% | 1,344,663 |
| Sep 10, 2025 | 63.10 | 63.70 | 62.20 | 62.20 | 62.20 | -1.03% | 1,110,425 |
| Sep 9, 2025 | 62.85 | 64.55 | 62.35 | 62.85 | 62.85 | 0.32% | 1,815,239 |
| Sep 8, 2025 | 64.50 | 64.50 | 62.55 | 62.65 | 62.65 | -2.87% | 1,457,068 |
| Sep 5, 2025 | 65.30 | 66.25 | 64.45 | 64.50 | 64.50 | -1.00% | 1,376,874 |
| Sep 4, 2025 | 64.45 | 66.10 | 64.40 | 65.15 | 65.15 | 1.16% | 1,176,724 |
| Sep 3, 2025 | 66.00 | 66.05 | 64.20 | 64.40 | 64.40 | -2.13% | 1,700,900 |