Kalyon Günes Teknolojileri Üretim A.S. (IST:KLYPV)
Turkey · Delayed Price · Currency is TRY 56.20
-0.80 (-1.40%)
At close: Dec 5, 2025
IST:KLYPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |