Kalyon Gunes Teknolojileri Uretim Anonim Sirketi KLYPV
BIST · Türkiye · Producer Manufacturing
₺53.30+1.70 (+3.29%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺53.20 | +3.10% | ₺53.00 | ₺53.35 | ₺51.80 | 736.46K |
| 2026-09-30 | ₺51.60 | -5.32% | ₺54.50 | ₺54.50 | ₺51.60 | 1.28M |
| 2026-09-29 | ₺54.50 | 0.00% | ₺52.90 | ₺57.45 | ₺52.90 | 3.96M |
| 2026-09-28 | ₺54.50 | +2.54% | ₺52.35 | ₺54.60 | ₺49.08 | 2.34M |
| 2026-09-25 | ₺53.15 | +1.05% | ₺53.00 | ₺53.85 | ₺52.55 | 1.75M |
| 2026-09-24 | ₺52.60 | -4.36% | ₺54.95 | ₺55.20 | ₺52.60 | 2.05M |
| 2026-09-23 | ₺55.00 | -1.79% | ₺56.00 | ₺56.80 | ₺54.75 | 1.79M |
| 2026-09-22 | ₺56.00 | -1.75% | ₺56.95 | ₺57.95 | ₺55.90 | 1.33M |
| 2026-09-21 | ₺57.00 | +1.15% | ₺56.00 | ₺57.00 | ₺50.75 | 3.88M |
| 2026-09-18 | ₺56.35 | -4.00% | ₺57.90 | ₺60.25 | ₺55.05 | 3.59M |
| 2026-09-17 | ₺58.70 | +2.09% | ₺56.90 | ₺59.40 | ₺55.95 | 2.83M |
| 2026-09-16 | ₺57.50 | -4.01% | ₺60.25 | ₺60.70 | ₺56.65 | 3.17M |
| 2026-09-15 | ₺59.90 | -3.39% | ₺62.30 | ₺62.40 | ₺59.90 | 1.53M |
| 2026-09-14 | ₺62.00 | +0.49% | ₺61.60 | ₺63.75 | ₺59.95 | 4.64M |
| 2026-09-11 | ₺61.70 | -3.22% | ₺63.75 | ₺64.45 | ₺61.65 | 3.79M |
| 2026-09-10 | ₺63.75 | +3.74% | ₺61.75 | ₺64.40 | ₺61.40 | 4.16M |
| 2026-09-09 | ₺61.45 | -0.08% | ₺61.50 | ₺62.55 | ₺61.00 | 1.74M |
| 2026-09-08 | ₺61.50 | -0.32% | ₺61.85 | ₺61.85 | ₺60.55 | 1.44M |
| 2026-09-07 | ₺61.70 | -0.88% | ₺62.40 | ₺62.80 | ₺61.55 | 1.21M |
| 2026-09-04 | ₺62.25 | +0.65% | ₺61.00 | ₺62.50 | ₺60.90 | 1.56M |
| 2026-09-03 | ₺61.85 | 0.00% | ₺63.50 | ₺63.50 | ₺61.05 | 2.22M |
| 2026-09-02 | ₺61.85 | +0.41% | ₺61.50 | ₺62.50 | ₺60.45 | 1.76M |
| 2026-09-01 | ₺61.60 | -0.96% | ₺61.50 | ₺62.55 | ₺60.80 | 1.45M |
| 2026-08-31 | ₺62.20 | -1.58% | ₺63.30 | ₺63.30 | ₺61.10 | 1.77M |
| 2026-08-28 | ₺63.20 | +2.10% | ₺64.15 | ₺66.30 | ₺63.20 | 5.63M |
| 2026-08-27 | ₺61.90 | 0.00% | ₺62.10 | ₺63.45 | ₺61.65 | 2.32M |
| 2026-08-26 | ₺61.90 | -2.98% | ₺63.50 | ₺64.55 | ₺61.90 | 2.37M |
| 2026-08-25 | ₺63.80 | -5.48% | ₺67.50 | ₺68.50 | ₺63.80 | 4.31M |
| 2026-08-24 | ₺67.50 | +3.53% | ₺66.95 | ₺71.50 | ₺63.30 | 14.37M |
| 2026-08-21 | ₺65.20 | +9.95% | ₺65.20 | ₺65.20 | ₺64.95 | 3.03M |
| 2026-08-20 | ₺59.30 | +0.76% | ₺58.80 | ₺60.30 | ₺58.00 | 2.60M |
| 2026-08-19 | ₺58.85 | +0.26% | ₺58.55 | ₺59.25 | ₺58.20 | 907.93K |
| 2026-08-18 | ₺58.70 | -1.51% | ₺59.35 | ₺59.45 | ₺57.85 | 1.20M |
| 2026-08-17 | ₺59.60 | +2.32% | ₺58.25 | ₺59.90 | ₺58.10 | 1.82M |
| 2026-08-14 | ₺58.25 | -0.17% | ₺58.30 | ₺58.55 | ₺57.95 | 1.00M |
| 2026-08-13 | ₺58.35 | +0.86% | ₺57.95 | ₺58.45 | ₺57.55 | 1.14M |
| 2026-08-12 | ₺57.85 | +0.35% | ₺57.55 | ₺58.60 | ₺57.30 | 1.31M |
| 2026-08-11 | ₺57.65 | -1.37% | ₺59.00 | ₺59.00 | ₺57.35 | 1.44M |
| 2026-08-10 | ₺58.45 | -1.60% | ₺59.60 | ₺59.80 | ₺58.45 | 1.34M |
| 2026-08-07 | ₺59.40 | +0.59% | ₺58.80 | ₺59.60 | ₺58.45 | 1.14M |
| 2026-08-06 | ₺59.05 | +0.17% | ₺59.00 | ₺59.95 | ₺58.80 | 1.31M |
| 2026-08-05 | ₺58.95 | -0.67% | ₺59.05 | ₺59.30 | ₺58.50 | 897.16K |
| 2026-08-04 | ₺59.35 | +1.45% | ₺58.50 | ₺59.50 | ₺58.40 | 997.82K |
| 2026-08-03 | ₺58.50 | -0.93% | ₺59.30 | ₺59.80 | ₺58.30 | 863.73K |
| 2026-07-31 | ₺59.05 | +1.99% | ₺58.00 | ₺59.15 | ₺56.85 | 1.34M |
| 2026-07-30 | ₺57.90 | -0.26% | ₺58.00 | ₺59.25 | ₺57.70 | 1.16M |
| 2026-07-29 | ₺58.05 | -0.68% | ₺58.45 | ₺59.10 | ₺56.75 | 1.71M |
| 2026-07-28 | ₺58.45 | -1.43% | ₺59.20 | ₺60.05 | ₺58.45 | 1.30M |
| 2026-07-27 | ₺59.30 | -2.23% | ₺60.75 | ₺61.30 | ₺59.10 | 1.61M |
| 2026-07-24 | ₺60.65 | -2.73% | ₺62.40 | ₺62.90 | ₺60.35 | 1.32M |
| 2026-07-23 | ₺62.35 | +1.30% | ₺61.65 | ₺62.95 | ₺61.55 | 1.71M |
| 2026-07-22 | ₺61.55 | +0.24% | ₺61.50 | ₺62.85 | ₺61.35 | 1.86M |
| 2026-07-21 | ₺61.40 | -0.24% | ₺62.70 | ₺63.60 | ₺61.40 | 1.96M |
| 2026-07-20 | ₺61.55 | -0.81% | ₺62.10 | ₺63.00 | ₺61.15 | 1.86M |
| 2026-07-17 | ₺62.05 | -5.70% | ₺65.40 | ₺65.65 | ₺62.05 | 2.76M |
| 2026-07-16 | ₺65.80 | +2.33% | ₺63.50 | ₺66.60 | ₺62.85 | 3.70M |
| 2026-07-14 | ₺64.30 | +4.55% | ₺64.00 | ₺66.50 | ₺62.50 | 5.22M |
| 2026-07-13 | ₺61.50 | -0.49% | ₺61.50 | ₺62.30 | ₺59.75 | 2.01M |
| 2026-07-10 | ₺61.80 | +2.40% | ₺60.35 | ₺62.15 | ₺59.35 | 2.83M |
| 2026-07-09 | ₺60.35 | +5.05% | ₺57.60 | ₺63.15 | ₺57.10 | 2.64M |
| 2026-07-08 | ₺57.45 | -2.38% | ₺59.30 | ₺59.85 | ₺57.45 | 1.73M |
| 2026-07-07 | ₺58.85 | -0.84% | ₺59.35 | ₺60.35 | ₺58.40 | 2.31M |
| 2026-07-06 | ₺59.35 | -1.58% | ₺60.70 | ₺61.05 | ₺59.00 | 1.57M |
| 2026-07-03 | ₺60.30 | +0.42% | ₺60.10 | ₺60.50 | ₺59.55 | 1.33M |
| 2026-07-02 | ₺60.05 | -1.96% | ₺61.20 | ₺61.85 | ₺59.80 | 1.47M |
| 2026-07-01 | ₺61.25 | +0.74% | ₺60.80 | ₺62.90 | ₺60.35 | 2.22M |
| 2026-06-30 | ₺60.80 | -0.49% | ₺60.80 | ₺61.80 | ₺59.95 | 1.49M |
| 2026-06-29 | ₺61.10 | -1.61% | ₺62.65 | ₺62.95 | ₺60.95 | 1.84M |
| 2026-06-26 | ₺62.10 | +2.73% | ₺60.65 | ₺63.70 | ₺59.80 | 3.80M |
| 2026-06-25 | ₺60.45 | -1.55% | ₺61.70 | ₺62.40 | ₺59.65 | 1.92M |
| 2026-06-24 | ₺61.40 | -3.00% | ₺64.00 | ₺64.65 | ₺61.40 | 1.82M |
| 2026-06-23 | ₺63.30 | -0.31% | ₺62.80 | ₺64.70 | ₺62.00 | 2.49M |
| 2026-06-22 | ₺63.50 | -1.93% | ₺65.15 | ₺67.25 | ₺63.40 | 2.96M |
| 2026-06-19 | ₺64.75 | 0.00% | ₺66.10 | ₺66.95 | ₺62.60 | 8.34M |
| 2026-06-18 | ₺64.75 | +9.93% | ₺59.20 | ₺64.75 | ₺59.20 | 3.05M |
| 2026-06-17 | ₺58.90 | -1.17% | ₺60.00 | ₺60.90 | ₺58.85 | 2.49M |
| 2026-06-16 | ₺59.60 | +0.08% | ₺59.40 | ₺60.60 | ₺59.05 | 2.59M |
| 2026-06-15 | ₺59.55 | +1.62% | ₺60.00 | ₺60.20 | ₺59.00 | 1.99M |
| 2026-06-12 | ₺58.60 | +1.74% | ₺59.00 | ₺59.15 | ₺57.25 | 1.81M |
| 2026-06-11 | ₺57.60 | -2.87% | ₺59.50 | ₺60.30 | ₺56.55 | 2.52M |
| 2026-06-10 | ₺59.30 | -0.75% | ₺59.75 | ₺60.55 | ₺58.55 | 1.68M |
| 2026-06-09 | ₺59.75 | -3.40% | ₺62.10 | ₺63.25 | ₺59.50 | 2.35M |
| 2026-06-08 | ₺61.85 | +0.57% | ₺61.00 | ₺62.90 | ₺60.50 | 2.20M |
| 2026-06-05 | ₺61.50 | -2.23% | ₺63.00 | ₺63.85 | ₺61.50 | 2.38M |
| 2026-06-04 | ₺62.90 | -0.63% | ₺64.05 | ₺65.30 | ₺61.65 | 2.59M |
| 2026-06-03 | ₺63.30 | -2.91% | ₺66.50 | ₺67.45 | ₺63.25 | 4.82M |
| 2026-06-02 | ₺65.20 | +3.90% | ₺63.15 | ₺65.30 | ₺63.15 | 3.01M |
| 2026-06-01 | ₺62.75 | +1.21% | ₺62.45 | ₺63.75 | ₺62.25 | 2.30M |
| 2026-05-29 | ₺62.00 | 0.00% | ₺62.00 | ₺62.00 | ₺62.00 | 0 |
| 2026-05-28 | ₺62.00 | 0.00% | ₺62.00 | ₺62.00 | ₺62.00 | 0 |