Kalyon Günes Teknolojileri Üretim A.S. (IST:KLYPV)
Turkey · Delayed Price · Currency is TRY 47.50
-0.28 (-0.59%)
Oct 28, 2026, 12:35 PM GMT+3
IST:KLYPV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 47.78 | 47.92 | 47.40 | 47.50 | 47.50 | -0.59% | 108,833 |
| Oct 27, 2026 | 47.46 | 49.70 | 46.58 | 47.78 | 47.78 | 0.67% | 804,726 |
| Oct 26, 2026 | 48.48 | 48.78 | 46.50 | 47.46 | 47.46 | -1.58% | 1,666,664 |
| Oct 23, 2026 | 46.80 | 48.22 | 45.30 | 48.22 | 48.22 | 2.07% | 2,349,450 |
| Oct 22, 2026 | 48.36 | 49.40 | 47.24 | 47.24 | 47.24 | -3.51% | 1,371,079 |
| Oct 21, 2026 | 47.60 | 49.76 | 46.70 | 48.96 | 48.96 | 2.86% | 2,435,224 |
| Oct 20, 2026 | 45.94 | 48.42 | 45.00 | 47.60 | 47.60 | 8.13% | 2,268,450 |
| Oct 19, 2026 | 46.54 | 46.54 | 44.02 | 44.02 | 44.02 | -5.46% | 983,831 |
| Oct 16, 2026 | 49.00 | 49.34 | 46.00 | 46.56 | 46.56 | -6.77% | 1,145,607 |
| Oct 15, 2026 | 49.18 | 50.40 | 49.18 | 49.94 | 49.94 | 0.32% | 789,234 |
| Oct 14, 2026 | 51.95 | 51.95 | 49.78 | 49.78 | 49.78 | -4.08% | 683,502 |
| Oct 13, 2026 | 52.50 | 52.70 | 51.45 | 51.90 | 51.90 | -0.76% | 931,293 |
| Oct 12, 2026 | 53.95 | 53.95 | 52.25 | 52.30 | 52.30 | -2.61% | 771,522 |
| Oct 9, 2026 | 53.35 | 54.55 | 53.20 | 53.70 | 53.70 | 0.75% | 1,014,454 |
| Oct 8, 2026 | 53.40 | 54.40 | 52.35 | 53.30 | 53.30 | 0.57% | 904,615 |
| Oct 7, 2026 | 54.50 | 54.95 | 52.25 | 53.00 | 53.00 | -2.21% | 820,205 |
| 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 |