Kalyon Günes Teknolojileri Üretim A.S. (IST:KLYPV)
Turkey · Delayed Price · Currency is TRY 59.05
+1.15 (1.99%)
Jul 31, 2026, 6:09 PM GMT+3
IST:KLYPV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 59.20 | 60.05 | 58.45 | 58.45 | 58.45 | -1.43% | 1,303,282 |
| Jul 27, 2026 | 60.75 | 61.30 | 59.10 | 59.30 | 59.30 | -2.23% | 1,612,743 |
| Jul 24, 2026 | 62.40 | 62.90 | 60.35 | 60.65 | 60.65 | -2.73% | 1,317,539 |
| Jul 23, 2026 | 61.65 | 62.95 | 61.55 | 62.35 | 62.35 | 1.30% | 1,711,718 |
| Jul 22, 2026 | 61.50 | 62.85 | 61.35 | 61.55 | 61.55 | 0.24% | 1,861,642 |
| Jul 21, 2026 | 62.70 | 63.60 | 61.40 | 61.40 | 61.40 | -0.24% | 1,964,906 |
| Jul 20, 2026 | 62.10 | 63.00 | 61.15 | 61.55 | 61.55 | -0.81% | 1,863,160 |
| Jul 17, 2026 | 65.40 | 65.65 | 62.05 | 62.05 | 62.05 | -5.70% | 2,755,944 |
| Jul 16, 2026 | 63.50 | 66.60 | 62.85 | 65.80 | 65.80 | 2.33% | 3,697,571 |
| Jul 14, 2026 | 64.00 | 66.50 | 62.50 | 64.30 | 64.30 | 4.55% | 5,221,340 |
| Jul 13, 2026 | 61.50 | 62.30 | 59.75 | 61.50 | 61.50 | -0.49% | 2,014,319 |
| Jul 10, 2026 | 60.35 | 62.15 | 59.35 | 61.80 | 61.80 | 2.40% | 2,832,019 |
| Jul 9, 2026 | 57.60 | 63.15 | 57.10 | 60.35 | 60.35 | 5.05% | 2,642,469 |
| Jul 8, 2026 | 59.30 | 59.85 | 57.45 | 57.45 | 57.45 | -2.38% | 1,730,609 |
| Jul 7, 2026 | 59.35 | 60.35 | 58.40 | 58.85 | 58.85 | -0.84% | 2,308,701 |
| Jul 6, 2026 | 60.70 | 61.05 | 59.00 | 59.35 | 59.35 | -1.58% | 1,567,908 |
| Jul 3, 2026 | 60.10 | 60.50 | 59.55 | 60.30 | 60.30 | 0.42% | 1,332,857 |
| Jul 2, 2026 | 61.20 | 61.85 | 59.80 | 60.05 | 60.05 | -1.96% | 1,473,097 |
| Jul 1, 2026 | 60.80 | 62.90 | 60.35 | 61.25 | 61.25 | 0.74% | 2,124,144 |
| Jun 30, 2026 | 60.80 | 61.80 | 59.95 | 60.80 | 60.80 | -0.49% | 1,486,512 |
| Jun 29, 2026 | 62.65 | 62.95 | 60.95 | 61.10 | 61.10 | -1.61% | 1,842,107 |
| Jun 26, 2026 | 60.65 | 63.70 | 59.80 | 62.10 | 62.10 | 2.73% | 3,804,477 |
| Jun 25, 2026 | 61.70 | 62.40 | 59.65 | 60.45 | 60.45 | -1.55% | 1,923,507 |
| Jun 24, 2026 | 64.00 | 64.65 | 61.40 | 61.40 | 61.40 | -3.00% | 1,818,434 |
| Jun 23, 2026 | 62.80 | 64.70 | 62.00 | 63.30 | 63.30 | -0.31% | 2,491,445 |
| Jun 22, 2026 | 65.15 | 67.25 | 63.40 | 63.50 | 63.50 | -1.93% | 2,955,761 |
| Jun 19, 2026 | 66.10 | 66.95 | 62.60 | 64.75 | 64.75 | - | 8,338,361 |
| Jun 18, 2026 | 59.20 | 64.75 | 59.20 | 64.75 | 64.75 | 9.93% | 3,042,017 |
| Jun 17, 2026 | 60.00 | 60.90 | 58.85 | 58.90 | 58.90 | -1.17% | 2,489,538 |
| Jun 16, 2026 | 59.40 | 60.60 | 59.05 | 59.60 | 59.60 | 0.08% | 2,590,842 |
| Jun 15, 2026 | 60.00 | 60.20 | 59.00 | 59.55 | 59.55 | 1.62% | 1,991,424 |
| Jun 12, 2026 | 59.00 | 59.15 | 57.25 | 58.60 | 58.60 | 1.74% | 1,805,689 |
| Jun 11, 2026 | 59.50 | 60.30 | 56.55 | 57.60 | 57.60 | -2.87% | 2,524,086 |
| Jun 10, 2026 | 59.75 | 60.55 | 58.55 | 59.30 | 59.30 | -0.75% | 1,678,804 |
| Jun 9, 2026 | 62.10 | 63.25 | 59.50 | 59.75 | 59.75 | -3.40% | 2,346,050 |
| Jun 8, 2026 | 61.00 | 62.90 | 60.50 | 61.85 | 61.85 | 0.57% | 2,201,267 |
| Jun 5, 2026 | 63.00 | 63.85 | 61.50 | 61.50 | 61.50 | -2.23% | 2,376,234 |
| Jun 4, 2026 | 64.05 | 65.30 | 61.65 | 62.90 | 62.90 | -0.63% | 2,587,595 |
| Jun 3, 2026 | 66.50 | 67.45 | 63.25 | 63.30 | 63.30 | -2.91% | 4,824,406 |
| Jun 2, 2026 | 63.15 | 65.30 | 63.15 | 65.20 | 65.20 | 3.90% | 3,009,576 |
| Jun 1, 2026 | 62.45 | 63.75 | 62.25 | 62.75 | 62.75 | 1.21% | 2,304,950 |
| May 26, 2026 | 63.15 | 63.65 | 61.80 | 62.00 | 62.00 | -1.82% | 956,261 |
| May 25, 2026 | 60.35 | 63.50 | 60.35 | 63.15 | 63.15 | 5.25% | 2,905,633 |
| May 22, 2026 | 54.20 | 60.10 | 54.20 | 60.00 | 60.00 | 7.14% | 3,414,213 |
| May 21, 2026 | 59.90 | 61.55 | 56.00 | 56.00 | 56.00 | -5.56% | 4,653,759 |
| May 20, 2026 | 60.05 | 60.90 | 59.00 | 59.30 | 59.30 | -1.58% | 3,652,874 |
| May 18, 2026 | 62.90 | 62.90 | 60.25 | 60.25 | 60.25 | -4.37% | 3,146,416 |