Kalyon Günes Teknolojileri Üretim A.S. (IST:KLYPV)
Turkey · Delayed Price · Currency is TRY 54.20
-0.05 (-0.09%)
Oct 6, 2026, 6:09 PM GMT+3
IST:KLYPV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 54.25 | 54.50 | 53.65 | 54.20 | 54.20 | -0.09% | 679,574 |
| Oct 5, 2026 | 56.95 | 57.00 | 54.15 | 54.25 | 54.25 | 0.74% | 1,406,416 |
| Oct 2, 2026 | 53.70 | 54.95 | 53.35 | 53.85 | 53.85 | 0.19% | 1,231,811 |
| Oct 1, 2026 | 53.00 | 56.05 | 51.80 | 53.75 | 53.75 | 4.17% | 1,554,501 |
| Sep 30, 2026 | 54.50 | 54.50 | 51.60 | 51.60 | 51.60 | -5.32% | 1,282,604 |
| Sep 29, 2026 | 52.90 | 57.45 | 52.90 | 54.50 | 54.50 | - | 3,962,422 |
| Sep 28, 2026 | 52.35 | 54.60 | 49.08 | 54.50 | 54.50 | 2.54% | 2,341,258 |
| Sep 25, 2026 | 53.00 | 53.85 | 52.55 | 53.15 | 53.15 | 1.05% | 1,748,651 |
| Sep 24, 2026 | 54.95 | 55.20 | 52.60 | 52.60 | 52.60 | -4.36% | 2,050,260 |
| Sep 23, 2026 | 56.00 | 56.80 | 54.75 | 55.00 | 55.00 | -1.79% | 1,794,009 |
| Sep 22, 2026 | 56.95 | 57.95 | 55.90 | 56.00 | 56.00 | -1.75% | 1,331,394 |
| Sep 21, 2026 | 56.00 | 57.00 | 50.75 | 57.00 | 57.00 | 1.15% | 3,880,017 |
| Sep 18, 2026 | 57.90 | 60.25 | 55.05 | 56.35 | 56.35 | -4.00% | 3,590,159 |
| Sep 17, 2026 | 56.90 | 59.40 | 55.95 | 58.70 | 58.70 | 2.09% | 2,826,445 |
| Sep 16, 2026 | 60.25 | 60.70 | 56.65 | 57.50 | 57.50 | -4.01% | 3,172,065 |
| Sep 15, 2026 | 62.30 | 62.40 | 59.90 | 59.90 | 59.90 | -3.39% | 1,531,386 |
| Sep 14, 2026 | 61.60 | 63.75 | 59.95 | 62.00 | 62.00 | 0.49% | 4,644,861 |
| Sep 11, 2026 | 63.75 | 64.45 | 61.65 | 61.70 | 61.70 | -3.22% | 3,790,531 |
| Sep 10, 2026 | 61.75 | 64.40 | 61.40 | 63.75 | 63.75 | 3.74% | 4,159,374 |
| Sep 9, 2026 | 61.50 | 62.55 | 61.00 | 61.45 | 61.45 | -0.08% | 1,737,719 |
| Sep 8, 2026 | 61.85 | 61.85 | 60.55 | 61.50 | 61.50 | -0.32% | 1,436,389 |
| Sep 7, 2026 | 62.40 | 62.80 | 61.55 | 61.70 | 61.70 | -0.88% | 1,213,629 |
| Sep 4, 2026 | 61.00 | 62.50 | 60.90 | 62.25 | 62.25 | 0.65% | 1,559,196 |
| Sep 3, 2026 | 63.50 | 63.50 | 61.05 | 61.85 | 61.85 | - | 2,223,098 |
| Sep 2, 2026 | 61.50 | 62.50 | 60.45 | 61.85 | 61.85 | 0.41% | 1,758,152 |
| Sep 1, 2026 | 61.50 | 62.55 | 60.80 | 61.60 | 61.60 | -0.96% | 1,453,331 |
| Aug 31, 2026 | 63.30 | 63.30 | 61.10 | 62.20 | 62.20 | -1.58% | 1,768,175 |
| Aug 28, 2026 | 64.15 | 66.30 | 63.20 | 63.20 | 63.20 | 2.10% | 5,633,398 |
| Aug 27, 2026 | 62.10 | 63.45 | 61.65 | 61.90 | 61.90 | - | 2,316,415 |
| Aug 26, 2026 | 63.50 | 64.55 | 61.90 | 61.90 | 61.90 | -2.98% | 2,374,999 |
| Aug 25, 2026 | 67.50 | 68.50 | 63.80 | 63.80 | 63.80 | -5.48% | 4,305,262 |
| Aug 24, 2026 | 66.95 | 71.50 | 63.30 | 67.50 | 67.50 | 3.53% | 14,374,763 |
| Aug 21, 2026 | 65.20 | 65.20 | 64.95 | 65.20 | 65.20 | 9.95% | 3,034,477 |
| Aug 20, 2026 | 58.80 | 60.30 | 58.00 | 59.30 | 59.30 | 0.76% | 2,602,129 |
| Aug 19, 2026 | 58.55 | 59.25 | 58.20 | 58.85 | 58.85 | 0.26% | 907,933 |
| Aug 18, 2026 | 59.35 | 59.45 | 57.85 | 58.70 | 58.70 | -1.51% | 1,202,001 |
| Aug 17, 2026 | 58.25 | 59.90 | 58.10 | 59.60 | 59.60 | 2.32% | 1,823,663 |
| Aug 14, 2026 | 58.30 | 58.55 | 57.95 | 58.25 | 58.25 | -0.17% | 1,004,214 |
| Aug 13, 2026 | 57.95 | 58.45 | 57.55 | 58.35 | 58.35 | 0.86% | 1,139,816 |
| Aug 12, 2026 | 57.55 | 58.60 | 57.30 | 57.85 | 57.85 | 0.35% | 1,314,544 |
| Aug 11, 2026 | 59.00 | 59.00 | 57.35 | 57.65 | 57.65 | -1.37% | 1,440,886 |
| Aug 10, 2026 | 59.60 | 59.80 | 58.45 | 58.45 | 58.45 | -1.60% | 1,339,593 |
| Aug 7, 2026 | 58.80 | 59.60 | 58.45 | 59.40 | 59.40 | 0.59% | 1,142,457 |
| Aug 6, 2026 | 59.00 | 59.95 | 58.80 | 59.05 | 59.05 | 0.17% | 1,314,800 |
| Aug 5, 2026 | 59.05 | 59.30 | 58.50 | 58.95 | 58.95 | -0.67% | 897,158 |
| Aug 4, 2026 | 58.50 | 59.50 | 58.40 | 59.35 | 59.35 | 1.45% | 997,815 |
| Aug 3, 2026 | 59.30 | 59.80 | 58.30 | 58.50 | 58.50 | -0.93% | 863,732 |
| Jul 31, 2026 | 58.00 | 59.15 | 56.85 | 59.05 | 59.05 | 1.99% | 1,336,713 |
| Jul 30, 2026 | 58.00 | 59.25 | 57.70 | 57.90 | 57.90 | -0.26% | 1,163,225 |
| Jul 29, 2026 | 58.45 | 59.10 | 56.75 | 58.05 | 58.05 | -0.68% | 1,712,177 |