Kalyon Günes Teknolojileri Üretim A.S. (IST:KLYPV)
Turkey · Delayed Price · Currency is TRY 62.00
-1.15 (-1.82%)
May 26, 2026, 12:39 PM GMT+3
IST:KLYPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 64.40 | 64.60 | 62.40 | 63.00 | 63.00 | -3.15% | 2,969,172 |
| May 14, 2026 | 61.95 | 66.10 | 61.70 | 65.05 | 65.05 | 6.46% | 6,885,221 |
| May 13, 2026 | 63.85 | 64.35 | 61.10 | 61.10 | 61.10 | -3.48% | 3,767,425 |
| May 12, 2026 | 66.25 | 67.00 | 63.25 | 63.30 | 63.30 | -4.09% | 5,411,849 |
| May 11, 2026 | 64.50 | 67.15 | 64.00 | 66.00 | 66.00 | 4.51% | 7,018,517 |
| May 8, 2026 | 60.50 | 65.00 | 59.90 | 63.15 | 63.15 | 4.38% | 7,087,069 |
| May 7, 2026 | 60.00 | 60.85 | 59.40 | 60.50 | 60.50 | 2.72% | 3,879,878 |
| May 6, 2026 | 57.95 | 59.50 | 57.90 | 58.90 | 58.90 | 1.99% | 3,302,064 |
| May 5, 2026 | 58.45 | 58.70 | 57.60 | 57.75 | 57.75 | -0.86% | 2,243,835 |
| May 4, 2026 | 58.35 | 58.90 | 57.25 | 58.25 | 58.25 | -1.19% | 2,909,436 |
| Apr 30, 2026 | 58.20 | 59.30 | 57.90 | 58.95 | 58.95 | 1.29% | 1,925,677 |
| Apr 29, 2026 | 58.40 | 59.05 | 57.35 | 58.20 | 58.20 | -0.26% | 1,716,817 |
| Apr 28, 2026 | 60.00 | 60.40 | 58.30 | 58.35 | 58.35 | -2.75% | 1,659,251 |
| Apr 27, 2026 | 60.30 | 61.30 | 59.80 | 60.00 | 60.00 | -0.50% | 2,110,695 |
| Apr 24, 2026 | 61.05 | 61.15 | 59.80 | 60.30 | 60.30 | -1.23% | 1,485,748 |
| Apr 22, 2026 | 62.15 | 62.35 | 60.40 | 61.05 | 61.05 | 0.25% | 2,240,344 |
| Apr 21, 2026 | 62.60 | 63.05 | 60.80 | 60.90 | 60.90 | -2.56% | 2,097,740 |
| Apr 20, 2026 | 62.15 | 63.10 | 61.55 | 62.50 | 62.50 | -0.32% | 2,734,298 |
| Apr 17, 2026 | 61.25 | 62.80 | 60.55 | 62.70 | 62.70 | 2.79% | 2,882,960 |
| Apr 16, 2026 | 64.85 | 65.20 | 60.30 | 61.00 | 61.00 | -4.39% | 4,692,214 |
| Apr 15, 2026 | 65.10 | 65.10 | 63.60 | 63.80 | 63.80 | -0.62% | 2,864,363 |
| Apr 14, 2026 | 62.45 | 65.10 | 62.40 | 64.20 | 64.20 | 3.55% | 4,824,086 |
| Apr 13, 2026 | 62.95 | 64.65 | 62.00 | 62.00 | 62.00 | -1.35% | 7,416,746 |
| Apr 10, 2026 | 61.25 | 63.35 | 61.15 | 62.85 | 62.85 | 3.03% | 6,141,063 |
| Apr 9, 2026 | 61.35 | 61.70 | 60.45 | 61.00 | 61.00 | 0.58% | 1,372,877 |
| Apr 8, 2026 | 62.20 | 62.20 | 60.65 | 60.65 | 60.65 | 1.17% | 1,616,266 |
| Apr 7, 2026 | 61.15 | 61.50 | 58.45 | 59.95 | 59.95 | -1.72% | 2,196,879 |
| Apr 6, 2026 | 60.20 | 63.00 | 60.20 | 61.00 | 61.00 | 1.33% | 2,541,837 |
| Apr 3, 2026 | 61.90 | 62.90 | 60.15 | 60.20 | 60.20 | -2.90% | 2,234,691 |
| Apr 2, 2026 | 62.70 | 65.55 | 61.50 | 62.00 | 62.00 | -1.12% | 6,474,740 |
| Apr 1, 2026 | 57.85 | 62.70 | 56.50 | 62.70 | 62.70 | 10.00% | 5,021,069 |
| Mar 31, 2026 | 57.90 | 57.90 | 56.90 | 57.00 | 57.00 | -0.87% | 1,649,102 |
| Mar 30, 2026 | 56.70 | 59.30 | 56.15 | 57.50 | 57.50 | 1.68% | 2,722,076 |
| Mar 27, 2026 | 57.90 | 61.20 | 56.40 | 56.55 | 56.55 | -1.05% | 4,182,049 |
| Mar 26, 2026 | 56.45 | 58.20 | 55.95 | 57.15 | 57.15 | 1.33% | 1,692,987 |
| Mar 25, 2026 | 56.60 | 57.15 | 56.00 | 56.40 | 56.40 | 0.36% | 1,321,817 |
| Mar 24, 2026 | 57.90 | 57.90 | 56.20 | 56.20 | 56.20 | -2.68% | 1,270,910 |
| Mar 23, 2026 | 56.60 | 58.20 | 55.35 | 57.75 | 57.75 | 1.94% | 2,144,147 |
| Mar 19, 2026 | 55.55 | 56.65 | 55.35 | 56.65 | 56.65 | 1.52% | 405,459 |
| Mar 18, 2026 | 56.75 | 57.00 | 55.55 | 55.80 | 55.80 | -1.41% | 797,242 |
| Mar 17, 2026 | 55.50 | 56.60 | 55.50 | 56.60 | 56.60 | 1.71% | 992,536 |
| Mar 16, 2026 | 56.00 | 56.45 | 55.50 | 55.65 | 55.65 | -0.63% | 1,216,241 |
| Mar 13, 2026 | 57.60 | 57.60 | 55.45 | 56.00 | 56.00 | -2.35% | 1,509,285 |
| Mar 12, 2026 | 57.05 | 58.50 | 57.00 | 57.35 | 57.35 | -0.17% | 1,496,797 |