Kalyon Günes Teknolojileri Üretim A.S. (IST:KLYPV)
Turkey · Delayed Price · Currency is TRY 56.90
-3.85 (-6.34%)
Mar 2, 2026, 3:15 PM GMT+3
IST:KLYPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 55.20 | 57.95 | 55.20 | 56.90 | - | -6.34% | 1,477,315 |
| Feb 27, 2026 | 61.80 | 62.50 | 60.15 | 60.75 | 60.75 | -1.22% | 1,790,371 |
| Feb 26, 2026 | 60.15 | 63.00 | 60.15 | 61.50 | 61.50 | 2.50% | 2,165,611 |
| Feb 25, 2026 | 61.75 | 62.00 | 59.70 | 60.00 | 60.00 | -2.83% | 2,708,457 |
| Feb 24, 2026 | 63.35 | 63.55 | 60.60 | 61.75 | 61.75 | -2.29% | 1,692,727 |
| Feb 23, 2026 | 64.20 | 65.30 | 63.20 | 63.20 | 63.20 | -0.47% | 2,481,933 |
| Feb 20, 2026 | 63.00 | 64.25 | 62.60 | 63.50 | 63.50 | 2.42% | 2,581,830 |
| Feb 19, 2026 | 64.25 | 66.30 | 62.00 | 62.00 | 62.00 | -3.13% | 4,179,411 |
| Feb 18, 2026 | 66.15 | 66.70 | 63.85 | 64.00 | 64.00 | -3.03% | 3,717,622 |
| Feb 17, 2026 | 66.85 | 66.85 | 65.45 | 66.00 | 66.00 | -1.35% | 2,186,218 |
| Feb 16, 2026 | 67.50 | 67.50 | 66.50 | 66.90 | 66.90 | -0.37% | 2,421,085 |
| Feb 13, 2026 | 68.40 | 68.90 | 66.55 | 67.15 | 67.15 | -0.74% | 2,903,327 |
| Feb 12, 2026 | 67.15 | 69.10 | 66.85 | 67.65 | 67.65 | 1.42% | 4,296,085 |
| Feb 11, 2026 | 65.60 | 69.40 | 64.90 | 66.70 | 66.70 | 1.68% | 5,894,054 |
| Feb 10, 2026 | 64.90 | 69.90 | 64.50 | 65.60 | 65.60 | 1.55% | 7,782,943 |
| Feb 9, 2026 | 66.95 | 66.95 | 64.50 | 64.60 | 64.60 | -2.12% | 3,920,336 |
| Feb 6, 2026 | 68.45 | 68.90 | 64.95 | 66.00 | 66.00 | -4.28% | 6,581,262 |
| Feb 5, 2026 | 71.10 | 74.90 | 68.25 | 68.95 | 68.95 | 0.22% | 18,254,560 |
| Feb 4, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 9.99% | 1,928,493 |
| Feb 3, 2026 | 62.10 | 63.75 | 61.65 | 62.55 | 62.55 | 0.72% | 3,154,381 |
| Feb 2, 2026 | 60.50 | 62.40 | 59.40 | 62.10 | 62.10 | 2.48% | 2,832,633 |
| Jan 30, 2026 | 60.80 | 61.75 | 60.35 | 60.60 | 60.60 | 0.41% | 2,500,039 |
| Jan 29, 2026 | 59.65 | 60.75 | 59.10 | 60.35 | 60.35 | 1.51% | 2,789,769 |
| Jan 28, 2026 | 59.80 | 61.15 | 59.30 | 59.45 | 59.45 | -0.34% | 2,583,648 |
| Jan 27, 2026 | 59.75 | 60.00 | 58.50 | 59.65 | 59.65 | 1.02% | 2,453,194 |
| Jan 26, 2026 | 56.80 | 60.05 | 56.55 | 59.05 | 59.05 | 3.96% | 3,977,398 |
| Jan 23, 2026 | 58.50 | 59.00 | 56.65 | 56.80 | 56.80 | -1.30% | 2,678,096 |
| Jan 22, 2026 | 55.50 | 57.95 | 55.35 | 57.55 | 57.55 | 4.26% | 2,934,818 |
| Jan 21, 2026 | 56.30 | 56.35 | 55.00 | 55.20 | 55.20 | -1.78% | 2,074,676 |
| Jan 20, 2026 | 57.35 | 57.40 | 55.85 | 56.20 | 56.20 | -1.83% | 1,835,755 |
| Jan 19, 2026 | 58.15 | 58.45 | 56.70 | 57.25 | 57.25 | -1.12% | 2,940,461 |
| Jan 16, 2026 | 58.25 | 58.30 | 57.20 | 57.90 | 57.90 | -0.09% | 1,125,249 |
| Jan 15, 2026 | 57.20 | 58.00 | 56.95 | 57.95 | 57.95 | 1.13% | 1,435,422 |
| Jan 14, 2026 | 57.40 | 58.40 | 57.10 | 57.30 | 57.30 | 0.09% | 1,815,038 |
| Jan 13, 2026 | 57.45 | 57.70 | 56.90 | 57.25 | 57.25 | -0.26% | 1,614,967 |
| Jan 12, 2026 | 57.00 | 57.45 | 56.40 | 57.40 | 57.40 | 0.88% | 1,332,843 |
| Jan 9, 2026 | 57.50 | 57.75 | 56.90 | 56.90 | 56.90 | -1.04% | 1,109,812 |
| Jan 8, 2026 | 56.50 | 57.80 | 56.40 | 57.50 | 57.50 | 1.68% | 1,581,361 |
| Jan 7, 2026 | 57.50 | 57.80 | 56.20 | 56.55 | 56.55 | -1.48% | 1,146,445 |
| Jan 6, 2026 | 57.00 | 58.00 | 56.50 | 57.40 | 57.40 | 0.70% | 1,378,875 |
| Jan 5, 2026 | 56.35 | 57.10 | 55.60 | 57.00 | 57.00 | 1.79% | 1,676,301 |
| Jan 2, 2026 | 55.00 | 56.15 | 54.90 | 56.00 | 56.00 | 2.38% | 1,049,395 |
| Dec 31, 2025 | 56.75 | 57.05 | 54.00 | 54.70 | 54.70 | -3.44% | 2,122,815 |
| Dec 30, 2025 | 57.15 | 57.40 | 56.20 | 56.65 | 56.65 | -0.35% | 828,845 |
| Dec 29, 2025 | 57.55 | 58.20 | 56.70 | 56.85 | 56.85 | -1.04% | 1,127,904 |
| 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 |