Katilimevim Tasarruf Finansman Anonim Sirketi (IST:KTLEV)
Turkey
· Delayed Price · Currency is TRY 52.25
+4.73 (9.95%)
At close: Mar 6, 2026
IST:KTLEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 9.95% | 26,980,580 |
| Mar 5, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 10.00% | 5,313,896 |
| Mar 4, 2026 | 40.08 | 43.20 | 39.48 | 43.20 | 43.20 | 9.98% | 61,145,990 |
| Mar 3, 2026 | 38.00 | 40.20 | 37.54 | 39.28 | 39.28 | 3.37% | 69,345,293 |
| Mar 2, 2026 | 36.20 | 38.50 | 36.18 | 38.00 | 38.00 | -5.47% | 57,909,240 |
| Feb 27, 2026 | 39.98 | 41.46 | 39.26 | 40.20 | 40.20 | 1.52% | 71,284,150 |
| Feb 26, 2026 | 38.70 | 41.10 | 38.64 | 39.60 | 39.60 | 2.70% | 53,254,170 |
| Feb 25, 2026 | 40.82 | 42.72 | 38.52 | 38.56 | 38.56 | -4.60% | 81,451,270 |
| Feb 24, 2026 | 36.90 | 40.42 | 36.20 | 40.42 | 40.42 | 9.96% | 82,092,720 |
| Feb 23, 2026 | 36.08 | 38.98 | 36.08 | 36.76 | 36.76 | 2.97% | 74,313,840 |
| Feb 20, 2026 | 35.96 | 36.58 | 34.62 | 35.70 | 35.70 | -0.72% | 60,953,890 |
| Feb 19, 2026 | 38.00 | 38.60 | 34.32 | 35.96 | 35.96 | -4.72% | 114,393,300 |
| Feb 18, 2026 | 39.80 | 40.00 | 37.74 | 37.74 | 37.74 | -4.70% | 35,573,109 |
| Feb 17, 2026 | 40.92 | 41.10 | 39.50 | 39.60 | 39.60 | -2.94% | 29,349,520 |
| Feb 16, 2026 | 40.80 | 41.82 | 38.34 | 40.80 | 40.80 | 0.99% | 127,766,600 |
| Feb 13, 2026 | 41.54 | 42.60 | 40.40 | 40.40 | 40.40 | -2.46% | 39,869,950 |
| Feb 12, 2026 | 41.60 | 42.60 | 41.02 | 41.42 | 41.42 | 0.39% | 44,569,200 |
| Feb 11, 2026 | 41.44 | 42.34 | 40.40 | 41.26 | 41.26 | -0.24% | 55,574,540 |
| Feb 10, 2026 | 37.96 | 41.40 | 37.36 | 41.36 | 41.36 | 9.82% | 75,274,070 |
| Feb 9, 2026 | 36.24 | 38.24 | 36.20 | 37.66 | 37.66 | 4.26% | 40,142,590 |
| Feb 6, 2026 | 36.12 | 36.76 | 35.50 | 36.12 | 36.12 | 0.44% | 24,480,500 |
| Feb 5, 2026 | 36.40 | 37.66 | 34.68 | 35.96 | 35.96 | -0.61% | 52,421,990 |
| Feb 4, 2026 | 36.40 | 36.98 | 35.66 | 36.18 | 36.18 | -0.33% | 49,880,960 |
| Feb 3, 2026 | 37.46 | 38.08 | 35.74 | 36.30 | 36.30 | -2.68% | 52,995,340 |
| Feb 2, 2026 | 38.20 | 39.48 | 37.02 | 37.30 | 37.30 | -2.36% | 63,607,030 |
| Jan 30, 2026 | 37.14 | 38.50 | 36.64 | 38.20 | 38.20 | 2.91% | 71,449,460 |
| Jan 29, 2026 | 37.28 | 38.26 | 36.40 | 37.12 | 37.12 | 0.16% | 57,594,096 |
| Jan 28, 2026 | 36.24 | 37.70 | 35.02 | 37.06 | 37.06 | 2.38% | 81,457,690 |
| Jan 27, 2026 | 36.26 | 37.74 | 35.56 | 36.20 | 36.20 | -0.11% | 72,803,760 |
| Jan 26, 2026 | 35.40 | 36.92 | 35.24 | 36.24 | 36.24 | 3.37% | 63,272,740 |
| Jan 23, 2026 | 36.80 | 38.00 | 33.84 | 35.06 | 35.06 | -3.84% | 144,484,400 |
| Jan 22, 2026 | 33.22 | 36.46 | 32.92 | 36.46 | 36.46 | 9.95% | 121,868,495 |
| Jan 21, 2026 | 34.10 | 35.08 | 32.40 | 33.16 | 33.16 | -2.07% | 78,308,040 |
| Jan 20, 2026 | 31.90 | 34.18 | 30.34 | 33.86 | 33.86 | 7.42% | 131,693,000 |
| Jan 19, 2026 | 31.08 | 33.40 | 31.08 | 31.52 | 31.52 | 2.01% | 87,275,740 |
| Jan 16, 2026 | 30.70 | 32.44 | 30.66 | 30.90 | 30.90 | 1.31% | 75,872,070 |
| Jan 15, 2026 | 30.00 | 33.08 | 29.84 | 30.50 | 30.50 | -0.65% | 107,768,300 |
| Jan 14, 2026 | 34.14 | 35.00 | 30.70 | 30.70 | 30.70 | -9.97% | 99,646,638 |
| Jan 13, 2026 | 32.40 | 34.36 | 28.30 | 34.10 | 34.10 | 9.15% | 212,287,400 |
| Jan 12, 2026 | 28.44 | 31.24 | 28.44 | 31.24 | 31.24 | 10.00% | 118,910,000 |
| Jan 9, 2026 | 25.82 | 28.40 | 25.80 | 28.40 | 28.40 | 9.99% | 122,000,700 |
| Jan 8, 2026 | 24.64 | 26.82 | 24.30 | 25.82 | 25.82 | 5.47% | 91,405,460 |
| Jan 7, 2026 | 23.50 | 25.38 | 23.48 | 24.48 | 24.48 | 4.26% | 83,926,800 |
| Jan 6, 2026 | 21.36 | 23.48 | 21.36 | 23.48 | 23.48 | 9.93% | 91,685,410 |
| Jan 5, 2026 | 21.22 | 21.76 | 21.06 | 21.36 | 21.36 | 0.66% | 34,828,310 |
| Jan 2, 2026 | 21.46 | 21.58 | 20.54 | 21.22 | 21.22 | -1.03% | 48,370,990 |
| Dec 31, 2025 | 19.52 | 21.44 | 19.21 | 21.44 | 21.44 | 9.95% | 68,308,720 |
| Dec 30, 2025 | 19.67 | 19.75 | 19.11 | 19.50 | 19.50 | -0.51% | 24,201,953 |
| Dec 29, 2025 | 19.65 | 20.26 | 19.14 | 19.60 | 19.60 | 0.05% | 46,496,320 |
| Dec 26, 2025 | 19.20 | 19.79 | 18.83 | 19.59 | 19.59 | 2.03% | 30,795,260 |
| Dec 25, 2025 | 19.75 | 20.30 | 19.15 | 19.20 | 19.20 | -2.49% | 26,492,560 |
| Dec 24, 2025 | 20.00 | 20.44 | 19.55 | 19.69 | 19.69 | -0.76% | 61,685,410 |
| Dec 23, 2025 | 18.04 | 19.84 | 17.97 | 19.84 | 19.84 | 9.98% | 100,293,600 |
| Dec 22, 2025 | 17.40 | 18.04 | 17.20 | 18.04 | 18.04 | 5.44% | 42,674,330 |
| Dec 19, 2025 | 16.59 | 17.24 | 16.45 | 17.11 | 17.11 | 3.38% | 37,462,630 |
| Dec 18, 2025 | 16.84 | 17.04 | 16.50 | 16.55 | 16.55 | -1.19% | 17,484,540 |
| Dec 17, 2025 | 17.01 | 17.30 | 16.71 | 16.75 | 16.75 | -1.35% | 21,394,830 |
| Dec 16, 2025 | 16.84 | 17.15 | 16.39 | 16.98 | 16.98 | 0.89% | 43,160,830 |
| Dec 15, 2025 | 17.85 | 18.07 | 16.69 | 16.83 | 16.83 | -5.66% | 44,057,800 |
| Dec 12, 2025 | 18.03 | 18.65 | 17.76 | 17.84 | 17.84 | -1.00% | 44,205,860 |
| Dec 11, 2025 | 17.82 | 18.49 | 17.80 | 18.02 | 18.02 | 1.24% | 29,315,890 |
| Dec 10, 2025 | 18.48 | 18.48 | 17.71 | 17.80 | 17.80 | -1.33% | 32,628,170 |
| Dec 9, 2025 | 18.24 | 19.20 | 18.01 | 18.04 | 18.04 | -1.10% | 48,168,290 |
| Dec 8, 2025 | 18.71 | 18.94 | 18.21 | 18.24 | 18.24 | -1.62% | 35,365,440 |
| Dec 5, 2025 | 18.15 | 19.20 | 18.03 | 18.54 | 18.54 | 2.15% | 58,095,880 |
| Dec 4, 2025 | 17.37 | 18.70 | 17.37 | 18.15 | 18.15 | 4.49% | 73,818,730 |
| Dec 3, 2025 | 17.79 | 17.90 | 16.81 | 17.37 | 17.37 | -2.36% | 69,805,210 |
| Dec 2, 2025 | 17.05 | 17.79 | 16.90 | 17.79 | 17.79 | 5.02% | 51,120,420 |
| Dec 1, 2025 | 16.16 | 17.52 | 16.16 | 16.94 | 16.94 | 4.83% | 93,104,830 |
| Nov 28, 2025 | 16.25 | 16.44 | 15.65 | 16.16 | 16.16 | -0.37% | 30,141,280 |
| Nov 27, 2025 | 15.96 | 16.58 | 15.73 | 16.22 | 16.22 | 1.63% | 43,556,280 |
| Nov 26, 2025 | 15.68 | 16.52 | 15.40 | 15.96 | 15.96 | 1.66% | 88,513,150 |
| Nov 25, 2025 | 14.18 | 15.70 | 14.13 | 15.70 | 15.70 | 9.94% | 75,241,740 |
| Nov 24, 2025 | 14.30 | 14.62 | 14.10 | 14.28 | 14.28 | -0.14% | 21,656,070 |
| Nov 21, 2025 | 14.17 | 14.61 | 14.00 | 14.30 | 14.30 | 0.92% | 32,380,420 |
| Nov 20, 2025 | 14.50 | 14.64 | 14.13 | 14.17 | 14.17 | -2.01% | 28,319,380 |
| Nov 19, 2025 | 14.54 | 14.93 | 14.39 | 14.46 | 14.46 | -0.14% | 34,369,330 |
| Nov 18, 2025 | 15.16 | 15.18 | 14.48 | 14.48 | 14.48 | -4.55% | 44,147,960 |
| Nov 17, 2025 | 15.25 | 15.50 | 14.79 | 15.17 | 15.17 | -0.07% | 43,155,310 |
| Nov 14, 2025 | 15.08 | 15.63 | 14.75 | 15.18 | 15.18 | 1.00% | 47,787,620 |
| Nov 13, 2025 | 15.95 | 15.95 | 14.82 | 15.03 | 15.03 | -5.41% | 56,709,510 |
| Nov 12, 2025 | 16.71 | 17.14 | 15.79 | 15.89 | 15.89 | -4.68% | 72,585,560 |
| Nov 11, 2025 | 16.60 | 17.14 | 16.05 | 16.67 | 16.67 | 2.96% | 170,708,400 |
| Nov 10, 2025 | 13.82 | 16.19 | 13.82 | 16.19 | 16.19 | 9.99% | 92,130,360 |
| Nov 7, 2025 | 14.28 | 15.06 | 14.14 | 14.72 | 14.72 | 3.15% | 85,933,580 |
| Nov 6, 2025 | 14.95 | 15.04 | 13.85 | 14.27 | 14.27 | -3.78% | 79,145,730 |
| Nov 5, 2025 | 14.20 | 14.96 | 14.06 | 14.83 | 14.83 | 4.29% | 61,879,590 |
| Nov 4, 2025 | 14.18 | 14.37 | 13.79 | 14.22 | 14.22 | 0.92% | 42,838,700 |
| Nov 3, 2025 | 14.06 | 14.48 | 14.06 | 14.09 | 14.09 | 0.57% | 34,434,300 |
| Oct 31, 2025 | 14.21 | 14.39 | 13.84 | 14.01 | 14.01 | -1.20% | 41,763,640 |
| Oct 30, 2025 | 13.45 | 14.44 | 13.35 | 14.18 | 14.18 | 5.43% | 73,857,350 |
| Oct 28, 2025 | 12.97 | 13.57 | 12.96 | 13.45 | 13.45 | 3.70% | 42,942,310 |
| Oct 27, 2025 | 13.11 | 13.26 | 12.95 | 12.97 | 12.97 | -1.29% | 26,133,440 |
| Oct 24, 2025 | 12.83 | 13.27 | 12.72 | 13.14 | 13.14 | 2.82% | 52,862,070 |
| Oct 23, 2025 | 12.83 | 12.99 | 12.70 | 12.78 | 12.78 | -0.16% | 24,707,240 |
| Oct 22, 2025 | 13.00 | 13.76 | 12.80 | 12.80 | 12.80 | -1.84% | 81,075,030 |
| Oct 21, 2025 | 13.34 | 13.80 | 12.99 | 13.04 | 13.04 | -1.51% | 37,514,490 |
| Oct 20, 2025 | 13.01 | 13.40 | 12.79 | 13.24 | 13.24 | 1.61% | 33,533,300 |
| Oct 17, 2025 | 13.40 | 13.44 | 12.52 | 13.03 | 13.03 | -2.69% | 37,086,740 |
| Oct 16, 2025 | 13.33 | 13.87 | 13.15 | 13.39 | 13.39 | 0.45% | 34,603,700 |