Kalyon Günes Teknolojileri Üretim A.S. (IST:KLYPV)
Turkey · Delayed Price · Currency is TRY 61.70
-2.05 (-3.22%)
Sep 11, 2026, 6:09 PM GMT+3
IST:KLYPV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,033,566 |
| 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 |
| 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 |