Kalyon Günes Teknolojileri Üretim A.S. (IST:KLYPV)
Turkey flag Turkey · Delayed Price · Currency is TRY
59.50
-0.80 (-1.33%)
Oct 23, 2025, 2:45 PM GMT+3

IST:KLYPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202560.9060.9060.1060.1560.15-0.25%35,192
Oct 22, 202561.1061.1559.5560.3060.30-0.50%1,279,451
Oct 21, 202559.6560.7558.4560.6060.604.21%1,899,696
Oct 20, 202558.0059.4557.1558.1558.150.52%2,202,216
Oct 17, 202559.3559.3557.3557.8557.85-2.85%1,324,771
Oct 16, 202558.5059.8558.1059.5559.551.79%1,926,827
Oct 15, 202558.7059.4557.9058.5058.500.09%1,734,690
Oct 14, 202560.8560.9558.3058.4558.45-3.39%1,289,244
Oct 13, 202560.7062.5060.3060.5060.50-1.06%1,327,453
Oct 10, 202561.4561.9560.9561.1561.15-0.41%1,112,770
Oct 9, 202561.3562.0060.7061.4061.400.33%1,236,613
Oct 8, 202562.1062.4060.9061.2061.20-1.45%1,355,558
Oct 7, 202561.4062.8561.3062.1062.100.81%961,376
Oct 6, 202562.5063.1061.5061.6061.60-0.96%1,146,500
Oct 3, 202562.0063.5061.4062.2062.201.63%2,156,544
Oct 2, 202563.3563.5561.2061.2061.20-3.39%1,122,136
Oct 1, 202564.0064.0062.4563.3563.35-0.63%1,265,094
Sep 30, 202562.7563.8062.1063.7563.751.76%1,616,251
Sep 29, 202564.6064.8062.6062.6562.65-3.02%1,519,680
Sep 26, 202568.5068.5064.3064.6064.60-3.73%1,359,638
Sep 25, 202567.7069.1066.0567.1067.10-1,693,671
Sep 24, 202566.1569.2565.5567.1067.103.07%4,108,077
Sep 23, 202565.4566.5064.8065.1065.10-1.66%1,272,636
Sep 22, 202565.9566.8565.4066.2066.201.85%1,187,286
Sep 19, 202564.8065.3564.0565.0065.000.31%1,014,971
Sep 18, 202564.6066.3564.5564.8064.800.31%1,494,538
Sep 17, 202565.3065.6564.3064.6064.60-0.62%1,010,281
Sep 16, 202563.3565.3063.1065.0065.003.01%1,664,429
Sep 15, 202560.5563.5060.2563.1063.104.21%1,601,116
Sep 12, 202560.9061.2059.5060.5560.55-0.74%1,209,385
Sep 11, 202562.2563.0560.9061.0061.00-1.93%1,344,663
Sep 10, 202563.1063.7062.2062.2062.20-1.03%1,110,425
Sep 9, 202562.8564.5562.3562.8562.850.32%1,815,239
Sep 8, 202564.5064.5062.5562.6562.65-2.87%1,457,068
Sep 5, 202565.3066.2564.4564.5064.50-1.00%1,376,874
Sep 4, 202564.4566.1064.4065.1565.151.16%1,176,724
Sep 3, 202566.0066.0564.2064.4064.40-2.13%1,700,900
Sep 2, 202568.4068.5563.0565.8065.80-3.52%2,748,353
Sep 1, 202567.9068.5567.6068.2068.200.15%1,269,886
Aug 29, 202569.5069.7567.4568.1068.10-1.59%1,488,136
Aug 28, 202569.7070.1068.7069.2069.200.65%2,326,728
Aug 27, 202570.2570.5568.6068.7568.75-1.72%2,233,482
Aug 26, 202569.6571.7069.1069.9569.950.58%3,506,667
Aug 25, 202570.5070.6069.1069.5569.550.87%3,627,317
Aug 22, 202567.4570.5567.3068.9568.952.30%4,706,463
Aug 21, 202566.8567.5566.6067.4067.401.05%2,724,291
Aug 20, 202567.4568.2066.5566.7066.70-0.89%2,132,664
Aug 19, 202567.6568.3067.0067.3067.30-0.37%2,054,166
Aug 18, 202568.3568.7567.5567.5567.55-0.66%2,738,497
Aug 15, 202567.9568.7067.6068.0068.000.07%2,027,414