Kalyon Günes Teknolojileri Üretim A.S. (IST:KLYPV)
Turkey · Delayed Price · Currency is TRY 65.20
+0.80 (1.24%)
Sep 4, 2025, 4:46 PM GMT+3
IST:KLYPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 64.45 | 66.10 | 64.40 | 65.65 | 65.65 | 1.94% | 665,880 |
| 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 |
| Jul 18, 2025 | 70.00 | 73.30 | 69.30 | 71.15 | 71.15 | 1.72% | 7,528,539 |
| Jul 17, 2025 | 66.65 | 70.00 | 65.75 | 69.95 | 69.95 | 6.63% | 3,950,871 |
| Jul 16, 2025 | 68.50 | 69.00 | 65.10 | 65.60 | 65.60 | -3.39% | 3,866,877 |
| Jul 14, 2025 | 67.55 | 68.65 | 65.50 | 67.90 | 67.90 | 1.27% | 4,928,295 |
| Jul 11, 2025 | 67.40 | 68.20 | 66.50 | 67.05 | 67.05 | 0.22% | 3,744,740 |
| Jul 10, 2025 | 65.55 | 68.20 | 65.55 | 66.90 | 66.90 | 3.88% | 5,430,651 |
| Jul 9, 2025 | 63.40 | 65.35 | 63.00 | 64.40 | 64.40 | 2.22% | 3,651,180 |
| Jul 8, 2025 | 62.60 | 64.10 | 62.20 | 63.00 | 63.00 | 0.88% | 3,162,990 |
| Jul 7, 2025 | 63.65 | 64.30 | 62.30 | 62.45 | 62.45 | -2.19% | 2,014,386 |
| Jul 4, 2025 | 63.60 | 65.70 | 63.00 | 63.85 | 63.85 | 0.79% | 3,395,053 |
| Jul 3, 2025 | 62.90 | 64.65 | 61.85 | 63.35 | 63.35 | 1.28% | 4,809,758 |
| Jul 2, 2025 | 64.00 | 64.50 | 62.40 | 62.55 | 62.55 | -1.88% | 2,949,782 |
| Jul 1, 2025 | 64.50 | 64.80 | 63.40 | 63.75 | 63.75 | -0.70% | 2,769,795 |
| Jun 30, 2025 | 63.85 | 65.25 | 62.30 | 64.20 | 64.20 | 0.55% | 4,060,260 |
| Jun 27, 2025 | 65.35 | 65.65 | 62.55 | 63.85 | 63.85 | -2.30% | 2,688,733 |
| Jun 26, 2025 | 63.00 | 65.55 | 62.90 | 65.35 | 65.35 | 4.56% | 3,923,386 |