Kalyon Günes Teknolojileri Üretim A.S. (IST:KLYPV)
Turkey · Delayed Price · Currency is TRY 64.60
-2.50 (-3.73%)
Sep 26, 2025, 6:08 PM GMT+3
IST:KLYPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 68.40 | 68.55 | 63.05 | 65.80 | 65.80 | -3.52% | 2,748,353 |
| Sep 1, 2025 | 67.90 | 68.55 | 67.60 | 68.20 | 68.20 | 0.15% | 1,269,886 |
| Aug 29, 2025 | 69.50 | 69.75 | 67.45 | 68.10 | 68.10 | -1.59% | 1,488,136 |
| Aug 28, 2025 | 69.70 | 70.10 | 68.70 | 69.20 | 69.20 | 0.65% | 2,326,728 |
| Aug 27, 2025 | 70.25 | 70.55 | 68.60 | 68.75 | 68.75 | -1.72% | 2,233,482 |
| Aug 26, 2025 | 69.65 | 71.70 | 69.10 | 69.95 | 69.95 | 0.58% | 3,506,667 |
| Aug 25, 2025 | 70.50 | 70.60 | 69.10 | 69.55 | 69.55 | 0.87% | 3,627,317 |
| Aug 22, 2025 | 67.45 | 70.55 | 67.30 | 68.95 | 68.95 | 2.30% | 4,706,463 |
| Aug 21, 2025 | 66.85 | 67.55 | 66.60 | 67.40 | 67.40 | 1.05% | 2,724,291 |
| Aug 20, 2025 | 67.45 | 68.20 | 66.55 | 66.70 | 66.70 | -0.89% | 2,132,664 |
| Aug 19, 2025 | 67.65 | 68.30 | 67.00 | 67.30 | 67.30 | -0.37% | 2,054,166 |
| Aug 18, 2025 | 68.35 | 68.75 | 67.55 | 67.55 | 67.55 | -0.66% | 2,738,497 |
| Aug 15, 2025 | 67.95 | 68.70 | 67.60 | 68.00 | 68.00 | 0.07% | 2,027,414 |
| Aug 14, 2025 | 67.05 | 68.75 | 66.50 | 67.95 | 67.95 | 1.04% | 2,312,670 |
| Aug 13, 2025 | 68.60 | 69.70 | 67.20 | 67.25 | 67.25 | -1.61% | 2,659,136 |
| Aug 12, 2025 | 69.90 | 69.95 | 67.20 | 68.35 | 68.35 | -3.53% | 4,305,094 |
| Aug 11, 2025 | 70.60 | 71.90 | 69.45 | 70.85 | 70.85 | 0.78% | 3,279,321 |
| Aug 8, 2025 | 71.65 | 71.80 | 70.15 | 70.30 | 70.30 | -1.75% | 1,729,221 |
| Aug 7, 2025 | 72.10 | 72.90 | 71.00 | 71.55 | 71.55 | -0.14% | 3,479,093 |
| Aug 6, 2025 | 72.60 | 74.45 | 71.55 | 71.65 | 71.65 | -1.31% | 5,295,845 |
| Aug 5, 2025 | 71.35 | 74.00 | 71.35 | 72.60 | 72.60 | 2.25% | 6,396,719 |
| Aug 4, 2025 | 70.85 | 71.70 | 70.05 | 71.00 | 71.00 | 0.85% | 2,919,118 |
| Aug 1, 2025 | 69.75 | 71.25 | 69.25 | 70.40 | 70.40 | 1.15% | 3,597,277 |
| Jul 31, 2025 | 69.40 | 70.40 | 69.05 | 69.60 | 69.60 | 0.80% | 2,596,245 |
| Jul 30, 2025 | 69.15 | 70.60 | 68.25 | 69.05 | 69.05 | -0.14% | 3,218,292 |
| Jul 29, 2025 | 69.40 | 70.45 | 68.40 | 69.15 | 69.15 | -0.50% | 3,179,677 |
| Jul 28, 2025 | 71.40 | 72.00 | 69.25 | 69.50 | 69.50 | -2.52% | 2,418,979 |
| Jul 25, 2025 | 69.00 | 71.80 | 69.00 | 71.30 | 71.30 | 3.56% | 3,580,953 |
| Jul 24, 2025 | 68.35 | 70.65 | 67.90 | 68.85 | 68.85 | 1.10% | 3,716,047 |
| Jul 23, 2025 | 70.45 | 71.50 | 68.10 | 68.10 | 68.10 | -3.27% | 3,220,820 |
| Jul 22, 2025 | 72.00 | 72.75 | 70.35 | 70.40 | 70.40 | -1.88% | 2,473,872 |
| Jul 21, 2025 | 71.50 | 72.90 | 71.20 | 71.75 | 71.75 | 0.84% | 3,896,953 |