Kalyon Günes Teknolojileri Üretim A.S. (IST:KLYPV)
59.50
-0.80 (-1.33%)
Oct 23, 2025, 2:45 PM GMT+3
IST:KLYPV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 23, 2025 | 60.90 | 60.90 | 60.10 | 60.15 | 60.15 | -0.25% | 35,192 |
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 |
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 |