Kalyon Günes Teknolojileri Üretim A.S. (IST:KLYPV)
Turkey
· Delayed Price · Currency is TRY 56.00
-0.80 (-1.41%)
Mar 9, 2026, 6:08 PM GMT+3
IST:KLYPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.50 | 56.70 | 54.55 | 56.00 | 56.00 | -1.41% | 1,844,296 |
| Mar 6, 2026 | 57.75 | 58.10 | 56.40 | 56.80 | 56.80 | -1.65% | 1,445,169 |
| Mar 5, 2026 | 57.40 | 58.55 | 56.75 | 57.75 | 57.75 | 1.85% | 1,909,305 |
| Mar 4, 2026 | 56.30 | 57.75 | 56.00 | 56.70 | 56.70 | 0.89% | 1,720,550 |
| Mar 3, 2026 | 57.00 | 57.75 | 56.00 | 56.20 | 56.20 | -1.32% | 2,002,479 |
| Mar 2, 2026 | 55.20 | 57.95 | 55.20 | 56.95 | 56.95 | -6.26% | 2,633,209 |
| Feb 27, 2026 | 61.80 | 62.50 | 60.15 | 60.75 | 60.75 | -1.22% | 1,790,371 |
| Feb 26, 2026 | 60.15 | 63.00 | 60.15 | 61.50 | 61.50 | 2.50% | 2,165,611 |
| Feb 25, 2026 | 61.75 | 62.00 | 59.70 | 60.00 | 60.00 | -2.83% | 2,708,457 |
| Feb 24, 2026 | 63.35 | 63.55 | 60.60 | 61.75 | 61.75 | -2.29% | 1,692,727 |
| Feb 23, 2026 | 64.20 | 65.30 | 63.20 | 63.20 | 63.20 | -0.47% | 2,481,933 |
| Feb 20, 2026 | 63.00 | 64.25 | 62.60 | 63.50 | 63.50 | 2.42% | 2,581,830 |
| Feb 19, 2026 | 64.25 | 66.30 | 62.00 | 62.00 | 62.00 | -3.13% | 4,179,411 |
| Feb 18, 2026 | 66.15 | 66.70 | 63.85 | 64.00 | 64.00 | -3.03% | 3,717,622 |
| Feb 17, 2026 | 66.85 | 66.85 | 65.45 | 66.00 | 66.00 | -1.35% | 2,186,218 |
| Feb 16, 2026 | 67.50 | 67.50 | 66.50 | 66.90 | 66.90 | -0.37% | 2,421,085 |
| Feb 13, 2026 | 68.40 | 68.90 | 66.55 | 67.15 | 67.15 | -0.74% | 2,903,327 |
| Feb 12, 2026 | 67.15 | 69.10 | 66.85 | 67.65 | 67.65 | 1.42% | 4,296,085 |
| Feb 11, 2026 | 65.60 | 69.40 | 64.90 | 66.70 | 66.70 | 1.68% | 5,894,054 |
| Feb 10, 2026 | 64.90 | 69.90 | 64.50 | 65.60 | 65.60 | 1.55% | 7,782,943 |
| Feb 9, 2026 | 66.95 | 66.95 | 64.50 | 64.60 | 64.60 | -2.12% | 3,920,336 |
| Feb 6, 2026 | 68.45 | 68.90 | 64.95 | 66.00 | 66.00 | -4.28% | 6,581,262 |
| Feb 5, 2026 | 71.10 | 74.90 | 68.25 | 68.95 | 68.95 | 0.22% | 18,254,560 |
| Feb 4, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 9.99% | 1,928,493 |
| Feb 3, 2026 | 62.10 | 63.75 | 61.65 | 62.55 | 62.55 | 0.72% | 3,154,381 |
| Feb 2, 2026 | 60.50 | 62.40 | 59.40 | 62.10 | 62.10 | 2.48% | 2,832,633 |
| Jan 30, 2026 | 60.80 | 61.75 | 60.35 | 60.60 | 60.60 | 0.41% | 2,500,039 |
| Jan 29, 2026 | 59.65 | 60.75 | 59.10 | 60.35 | 60.35 | 1.51% | 2,789,769 |
| Jan 28, 2026 | 59.80 | 61.15 | 59.30 | 59.45 | 59.45 | -0.34% | 2,583,648 |
| Jan 27, 2026 | 59.75 | 60.00 | 58.50 | 59.65 | 59.65 | 1.02% | 2,453,194 |
| Jan 26, 2026 | 56.80 | 60.05 | 56.55 | 59.05 | 59.05 | 3.96% | 3,977,398 |
| Jan 23, 2026 | 58.50 | 59.00 | 56.65 | 56.80 | 56.80 | -1.30% | 2,678,096 |
| Jan 22, 2026 | 55.50 | 57.95 | 55.35 | 57.55 | 57.55 | 4.26% | 2,934,818 |
| Jan 21, 2026 | 56.30 | 56.35 | 55.00 | 55.20 | 55.20 | -1.78% | 2,074,676 |
| Jan 20, 2026 | 57.35 | 57.40 | 55.85 | 56.20 | 56.20 | -1.83% | 1,835,755 |
| Jan 19, 2026 | 58.15 | 58.45 | 56.70 | 57.25 | 57.25 | -1.12% | 2,940,461 |
| Jan 16, 2026 | 58.25 | 58.30 | 57.20 | 57.90 | 57.90 | -0.09% | 1,125,249 |
| Jan 15, 2026 | 57.20 | 58.00 | 56.95 | 57.95 | 57.95 | 1.13% | 1,435,422 |
| Jan 14, 2026 | 57.40 | 58.40 | 57.10 | 57.30 | 57.30 | 0.09% | 1,815,038 |
| Jan 13, 2026 | 57.45 | 57.70 | 56.90 | 57.25 | 57.25 | -0.26% | 1,614,967 |
| Jan 12, 2026 | 57.00 | 57.45 | 56.40 | 57.40 | 57.40 | 0.88% | 1,332,843 |
| Jan 9, 2026 | 57.50 | 57.75 | 56.90 | 56.90 | 56.90 | -1.04% | 1,109,812 |
| Jan 8, 2026 | 56.50 | 57.80 | 56.40 | 57.50 | 57.50 | 1.68% | 1,581,361 |
| Jan 7, 2026 | 57.50 | 57.80 | 56.20 | 56.55 | 56.55 | -1.48% | 1,146,445 |
| Jan 6, 2026 | 57.00 | 58.00 | 56.50 | 57.40 | 57.40 | 0.70% | 1,378,875 |
| Jan 5, 2026 | 56.35 | 57.10 | 55.60 | 57.00 | 57.00 | 1.79% | 1,676,301 |
| Jan 2, 2026 | 55.00 | 56.15 | 54.90 | 56.00 | 56.00 | 2.38% | 1,049,395 |
| Dec 31, 2025 | 56.75 | 57.05 | 54.00 | 54.70 | 54.70 | -3.44% | 2,122,815 |
| Dec 30, 2025 | 57.15 | 57.40 | 56.20 | 56.65 | 56.65 | -0.35% | 828,845 |
| Dec 29, 2025 | 57.55 | 58.20 | 56.70 | 56.85 | 56.85 | -1.04% | 1,127,904 |
| Dec 26, 2025 | 58.90 | 59.50 | 57.40 | 57.45 | 57.45 | -1.63% | 1,011,301 |
| Dec 25, 2025 | 57.75 | 59.00 | 57.70 | 58.40 | 58.40 | 1.39% | 1,026,642 |
| Dec 24, 2025 | 59.30 | 59.30 | 57.60 | 57.60 | 57.60 | -1.96% | 1,038,733 |
| Dec 23, 2025 | 59.10 | 59.40 | 58.50 | 58.75 | 58.75 | -0.25% | 1,069,747 |
| Dec 22, 2025 | 60.30 | 60.90 | 58.80 | 58.90 | 58.90 | -0.93% | 1,218,010 |
| Dec 19, 2025 | 59.40 | 60.25 | 58.60 | 59.45 | 59.45 | 0.34% | 1,145,318 |
| Dec 18, 2025 | 58.70 | 60.50 | 58.00 | 59.25 | 59.25 | 1.63% | 1,899,067 |
| Dec 17, 2025 | 59.25 | 59.50 | 58.30 | 58.30 | 58.30 | -1.69% | 807,999 |
| Dec 16, 2025 | 60.85 | 60.85 | 58.75 | 59.30 | 59.30 | -1.25% | 1,092,541 |
| Dec 15, 2025 | 59.75 | 61.50 | 58.90 | 60.05 | 60.05 | 0.67% | 1,942,164 |
| Dec 12, 2025 | 60.45 | 63.00 | 59.55 | 59.65 | 59.65 | -1.00% | 2,963,755 |
| Dec 11, 2025 | 59.00 | 61.25 | 58.10 | 60.25 | 60.25 | 2.12% | 2,883,108 |
| Dec 10, 2025 | 58.45 | 61.10 | 58.45 | 59.00 | 59.00 | 5.08% | 5,926,694 |
| Dec 9, 2025 | 56.20 | 56.70 | 55.85 | 56.15 | 56.15 | 0.27% | 743,766 |
| Dec 8, 2025 | 56.40 | 56.70 | 55.85 | 56.00 | 56.00 | -0.36% | 821,506 |
| Dec 5, 2025 | 57.75 | 58.00 | 56.15 | 56.20 | 56.20 | -1.40% | 1,098,290 |
| Dec 4, 2025 | 55.35 | 58.10 | 55.35 | 57.00 | 57.00 | 2.98% | 2,405,443 |
| Dec 3, 2025 | 56.10 | 56.50 | 54.50 | 55.35 | 55.35 | -0.09% | 1,456,044 |
| Dec 2, 2025 | 55.00 | 56.70 | 54.00 | 55.40 | 55.40 | 3.45% | 2,810,634 |
| Dec 1, 2025 | 52.90 | 53.85 | 52.75 | 53.55 | 53.55 | 1.23% | 940,310 |
| Nov 28, 2025 | 53.65 | 53.85 | 52.60 | 52.90 | 52.90 | -1.58% | 1,025,063 |
| Nov 27, 2025 | 54.60 | 55.05 | 53.70 | 53.75 | 53.75 | -1.38% | 956,390 |
| Nov 26, 2025 | 55.40 | 55.90 | 54.50 | 54.50 | 54.50 | -1.36% | 1,269,268 |
| Nov 25, 2025 | 56.75 | 57.15 | 54.90 | 55.25 | 55.25 | -2.47% | 1,448,680 |
| Nov 24, 2025 | 56.45 | 57.25 | 56.45 | 56.65 | 56.65 | 0.62% | 1,074,229 |
| Nov 21, 2025 | 56.70 | 56.90 | 56.25 | 56.30 | 56.30 | -1.05% | 978,659 |
| Nov 20, 2025 | 57.50 | 57.65 | 56.70 | 56.90 | 56.90 | -0.61% | 1,110,906 |
| Nov 19, 2025 | 57.75 | 58.00 | 57.25 | 57.25 | 57.25 | -0.87% | 1,269,228 |
| Nov 18, 2025 | 58.00 | 58.15 | 57.00 | 57.75 | 57.75 | -0.26% | 1,277,590 |
| Nov 17, 2025 | 58.25 | 58.25 | 57.60 | 57.90 | 57.90 | 1.22% | 1,199,781 |
| Nov 14, 2025 | 57.65 | 58.35 | 56.90 | 57.20 | 57.20 | -1.12% | 973,330 |
| Nov 13, 2025 | 58.35 | 58.70 | 57.25 | 57.85 | 57.85 | -0.69% | 1,363,286 |
| Nov 12, 2025 | 59.40 | 59.80 | 58.05 | 58.25 | 58.25 | -1.27% | 1,248,729 |
| Nov 11, 2025 | 58.75 | 61.85 | 57.85 | 59.00 | 59.00 | 0.43% | 4,270,734 |
| Nov 10, 2025 | 60.10 | 60.15 | 58.75 | 58.75 | 58.75 | -1.76% | 1,481,529 |
| Nov 7, 2025 | 60.05 | 61.30 | 59.30 | 59.80 | 59.80 | -0.33% | 1,897,757 |
| Nov 6, 2025 | 60.70 | 61.40 | 59.90 | 60.00 | 60.00 | 0.93% | 2,721,851 |
| Nov 5, 2025 | 60.20 | 60.20 | 59.15 | 59.45 | 59.45 | -0.92% | 1,916,241 |
| Nov 4, 2025 | 60.80 | 60.90 | 59.50 | 60.00 | 60.00 | -1.32% | 1,653,478 |
| Nov 3, 2025 | 61.00 | 61.65 | 60.60 | 60.80 | 60.80 | 0.58% | 2,566,213 |
| Oct 31, 2025 | 63.70 | 63.70 | 60.00 | 60.45 | 60.45 | 1.43% | 2,834,629 |
| Oct 30, 2025 | 59.25 | 60.00 | 59.15 | 59.60 | 59.60 | 0.42% | 1,696,185 |
| Oct 28, 2025 | 59.60 | 60.05 | 59.35 | 59.35 | 59.35 | -0.59% | 598,369 |
| Oct 27, 2025 | 59.95 | 60.65 | 59.45 | 59.70 | 59.70 | -0.83% | 1,789,697 |
| Oct 24, 2025 | 63.00 | 63.00 | 59.65 | 60.20 | 60.20 | 2.64% | 2,676,420 |
| Oct 23, 2025 | 60.90 | 60.90 | 58.60 | 58.65 | 58.65 | -2.74% | 1,332,446 |
| Oct 22, 2025 | 61.10 | 61.15 | 59.55 | 60.30 | 60.30 | -0.50% | 1,279,451 |
| Oct 21, 2025 | 59.65 | 60.75 | 58.45 | 60.60 | 60.60 | 4.21% | 1,899,696 |
| Oct 20, 2025 | 58.00 | 59.45 | 57.15 | 58.15 | 58.15 | 0.52% | 2,202,216 |
| Oct 17, 2025 | 59.35 | 59.35 | 57.35 | 57.85 | 57.85 | -2.85% | 1,324,771 |