Kalyon Günes Teknolojileri Üretim A.S. (IST:KLYPV)
Turkey
· Delayed Price · Currency is TRY 58.60
+0.25 (0.43%)
Apr 29, 2026, 1:55 PM GMT+3
IST:KLYPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 58.40 | 58.95 | 58.40 | 58.70 | - | 0.60% | 227,433 |
| 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 |
| Mar 11, 2026 | 57.50 | 57.90 | 57.00 | 57.45 | 57.45 | -0.09% | 1,476,891 |
| Mar 10, 2026 | 57.00 | 57.75 | 56.75 | 57.50 | 57.50 | 2.68% | 1,367,937 |
| 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 |