Katilimevim Tasarruf Finansman Anonim Sirketi (IST:KTLEV)
Turkey
· Delayed Price · Currency is TRY 105.80
+0.30 (0.28%)
At close: Apr 28, 2026
IST:KTLEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 105.00 | 106.80 | 102.80 | 105.60 | 105.50 | 0.57% | 19,854,870 |
| Apr 24, 2026 | 105.00 | 105.80 | 98.50 | 105.00 | 104.90 | 1.35% | 24,618,630 |
| Apr 22, 2026 | 101.00 | 108.30 | 101.00 | 103.60 | 103.51 | 3.60% | 47,962,590 |
| Apr 21, 2026 | 91.50 | 100.30 | 91.25 | 100.00 | 99.91 | 7.64% | 45,786,450 |
| Apr 20, 2026 | 84.00 | 93.50 | 83.60 | 92.90 | 92.82 | 9.29% | 47,842,330 |
| Apr 17, 2026 | 83.00 | 85.60 | 81.85 | 85.00 | 84.92 | 1.19% | 30,996,680 |
| Apr 16, 2026 | 83.50 | 84.00 | 81.35 | 84.00 | 83.92 | 0.24% | 17,753,960 |
| Apr 15, 2026 | 83.20 | 84.75 | 81.00 | 83.80 | 83.72 | 0.72% | 23,538,710 |
| Apr 14, 2026 | 80.85 | 84.70 | 80.15 | 83.20 | 83.12 | 2.91% | 95,193,090 |
| Apr 13, 2026 | 79.80 | 80.85 | 78.15 | 80.85 | 80.78 | 1.06% | 23,059,950 |
| Apr 10, 2026 | 76.50 | 81.90 | 74.45 | 80.00 | 79.93 | 4.10% | 53,156,850 |
| Apr 9, 2026 | 79.65 | 80.60 | 76.85 | 76.85 | 76.78 | -3.52% | 20,759,060 |
| Apr 8, 2026 | 82.50 | 84.20 | 79.65 | 79.65 | 79.58 | -1.91% | 120,060,400 |
| Apr 7, 2026 | 81.15 | 83.50 | 78.75 | 81.20 | 81.13 | 0.06% | 92,154,660 |
| Apr 6, 2026 | 79.00 | 83.35 | 75.70 | 81.15 | 81.08 | 1.44% | 136,536,800 |
| Apr 3, 2026 | 79.45 | 80.40 | 77.00 | 80.00 | 79.93 | 0.63% | 27,518,310 |
| Apr 2, 2026 | 81.00 | 81.60 | 78.70 | 79.50 | 79.43 | -1.85% | 32,881,680 |
| Apr 1, 2026 | 75.25 | 81.15 | 75.25 | 81.00 | 80.93 | 3.58% | 155,535,700 |
| Mar 31, 2026 | 71.20 | 78.20 | 68.05 | 78.20 | 78.13 | 3.44% | 112,178,400 |
| Mar 30, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.53 | 9.96% | 22,178,160 |
| Mar 27, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.69 | 10.00% | 12,585,930 |
| Mar 26, 2026 | 64.20 | 65.50 | 61.25 | 62.50 | 62.44 | -2.50% | 40,145,040 |
| Mar 25, 2026 | 64.15 | 66.40 | 63.70 | 64.10 | 64.04 | 0.79% | 72,735,790 |
| Mar 24, 2026 | 63.75 | 66.50 | 62.10 | 63.60 | 63.54 | -0.08% | 106,158,900 |
| Mar 23, 2026 | 63.50 | 63.85 | 58.50 | 63.65 | 63.59 | 0.24% | 76,024,930 |
| Mar 19, 2026 | 62.00 | 65.55 | 60.95 | 63.50 | 63.44 | 2.42% | 59,545,230 |
| Mar 18, 2026 | 62.30 | 63.30 | 59.45 | 62.00 | 61.94 | 0.08% | 86,341,680 |
| Mar 17, 2026 | 61.50 | 63.40 | 58.45 | 61.95 | 61.89 | 2.06% | 93,773,530 |
| Mar 16, 2026 | 55.50 | 60.70 | 55.00 | 60.70 | 60.64 | 9.96% | 93,218,300 |
| Mar 13, 2026 | 53.45 | 57.80 | 52.30 | 55.20 | 55.15 | 3.08% | 89,165,280 |
| Mar 12, 2026 | 54.20 | 55.75 | 49.62 | 53.55 | 53.50 | -0.83% | 144,690,700 |
| Mar 11, 2026 | 59.00 | 60.60 | 53.45 | 54.00 | 53.95 | -5.26% | 121,138,400 |
| Mar 10, 2026 | 54.65 | 57.90 | 51.95 | 57.00 | 56.95 | -0.78% | 201,744,100 |
| Mar 9, 2026 | 57.45 | 57.45 | 57.45 | 57.45 | 57.40 | 9.95% | 25,607,150 |
| Mar 6, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.20 | 9.95% | 26,980,580 |
| Mar 5, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.48 | 10.00% | 5,313,896 |
| Mar 4, 2026 | 40.08 | 43.20 | 39.48 | 43.20 | 43.16 | 9.98% | 61,145,990 |
| Mar 3, 2026 | 38.00 | 40.20 | 37.54 | 39.28 | 39.24 | 3.37% | 69,345,290 |
| Mar 2, 2026 | 36.20 | 38.50 | 36.18 | 38.00 | 37.97 | -5.47% | 57,909,240 |
| Feb 27, 2026 | 39.98 | 41.46 | 39.26 | 40.20 | 40.16 | 1.52% | 71,284,150 |
| Feb 26, 2026 | 38.70 | 41.10 | 38.64 | 39.60 | 39.56 | 2.70% | 53,254,170 |
| Feb 25, 2026 | 40.82 | 42.72 | 38.52 | 38.56 | 38.52 | -4.60% | 81,451,270 |
| Feb 24, 2026 | 36.90 | 40.42 | 36.20 | 40.42 | 40.38 | 9.96% | 82,092,720 |
| Feb 23, 2026 | 36.08 | 38.98 | 36.08 | 36.76 | 36.73 | 2.97% | 74,313,840 |
| Feb 20, 2026 | 35.96 | 36.58 | 34.62 | 35.70 | 35.67 | -0.72% | 60,953,890 |
| Feb 19, 2026 | 38.00 | 38.60 | 34.32 | 35.96 | 35.93 | -4.72% | 114,393,300 |
| Feb 18, 2026 | 39.80 | 40.00 | 37.74 | 37.74 | 37.71 | -4.70% | 35,573,100 |
| Feb 17, 2026 | 40.92 | 41.10 | 39.50 | 39.60 | 39.56 | -2.94% | 29,349,520 |
| Feb 16, 2026 | 40.80 | 41.82 | 38.34 | 40.80 | 40.76 | 0.99% | 127,766,600 |
| Feb 13, 2026 | 41.54 | 42.60 | 40.40 | 40.40 | 40.36 | -2.46% | 39,869,950 |
| Feb 12, 2026 | 41.60 | 42.60 | 41.02 | 41.42 | 41.38 | 0.39% | 44,569,200 |
| Feb 11, 2026 | 41.44 | 42.34 | 40.40 | 41.26 | 41.22 | -0.24% | 55,574,540 |
| Feb 10, 2026 | 37.96 | 41.40 | 37.36 | 41.36 | 41.32 | 9.82% | 75,274,070 |
| Feb 9, 2026 | 36.24 | 38.24 | 36.20 | 37.66 | 37.63 | 4.26% | 40,142,590 |
| Feb 6, 2026 | 36.12 | 36.76 | 35.50 | 36.12 | 36.09 | 0.44% | 24,480,500 |
| Feb 5, 2026 | 36.40 | 37.66 | 34.68 | 35.96 | 35.93 | -0.61% | 52,421,990 |
| Feb 4, 2026 | 36.40 | 36.98 | 35.66 | 36.18 | 36.15 | -0.33% | 49,880,960 |
| Feb 3, 2026 | 37.46 | 38.08 | 35.74 | 36.30 | 36.27 | -2.68% | 52,995,340 |
| Feb 2, 2026 | 38.20 | 39.48 | 37.02 | 37.30 | 37.27 | -2.36% | 63,607,030 |
| Jan 30, 2026 | 37.14 | 38.50 | 36.64 | 38.20 | 38.17 | 2.91% | 71,449,460 |
| Jan 29, 2026 | 37.28 | 38.26 | 36.40 | 37.12 | 37.09 | 0.16% | 57,594,090 |
| Jan 28, 2026 | 36.24 | 37.70 | 35.02 | 37.06 | 37.03 | 2.38% | 81,457,690 |
| Jan 27, 2026 | 36.26 | 37.74 | 35.56 | 36.20 | 36.17 | -0.11% | 72,803,760 |
| Jan 26, 2026 | 35.40 | 36.92 | 35.24 | 36.24 | 36.21 | 3.37% | 63,272,740 |
| Jan 23, 2026 | 36.80 | 38.00 | 33.84 | 35.06 | 35.03 | -3.84% | 144,484,400 |
| Jan 22, 2026 | 33.22 | 36.46 | 32.92 | 36.46 | 36.43 | 9.95% | 121,868,400 |
| Jan 21, 2026 | 34.10 | 35.08 | 32.40 | 33.16 | 33.13 | -2.07% | 78,308,040 |
| Jan 20, 2026 | 31.90 | 34.18 | 30.34 | 33.86 | 33.83 | 7.42% | 131,693,000 |
| Jan 19, 2026 | 31.08 | 33.40 | 31.08 | 31.52 | 31.49 | 2.01% | 87,275,740 |
| Jan 16, 2026 | 30.70 | 32.44 | 30.66 | 30.90 | 30.87 | 1.31% | 75,872,070 |
| Jan 15, 2026 | 30.00 | 33.08 | 29.84 | 30.50 | 30.47 | -0.65% | 107,768,300 |
| Jan 14, 2026 | 34.14 | 35.00 | 30.70 | 30.70 | 30.67 | -9.97% | 99,646,630 |
| Jan 13, 2026 | 32.40 | 34.36 | 28.30 | 34.10 | 34.07 | 9.15% | 212,287,400 |
| Jan 12, 2026 | 28.44 | 31.24 | 28.44 | 31.24 | 31.21 | 10.00% | 118,910,000 |
| Jan 9, 2026 | 25.82 | 28.40 | 25.80 | 28.40 | 28.37 | 9.99% | 122,000,700 |
| Jan 8, 2026 | 24.64 | 26.82 | 24.30 | 25.82 | 25.80 | 5.47% | 91,405,460 |
| Jan 7, 2026 | 23.50 | 25.38 | 23.48 | 24.48 | 24.46 | 4.26% | 83,926,800 |
| Jan 6, 2026 | 21.36 | 23.48 | 21.36 | 23.48 | 23.46 | 9.93% | 91,685,410 |
| Jan 5, 2026 | 21.22 | 21.76 | 21.06 | 21.36 | 21.34 | 0.66% | 34,828,310 |
| Jan 2, 2026 | 21.46 | 21.58 | 20.54 | 21.22 | 21.20 | -1.03% | 48,370,990 |
| Dec 31, 2025 | 19.52 | 21.44 | 19.21 | 21.44 | 21.42 | 9.95% | 68,308,720 |
| Dec 30, 2025 | 19.67 | 19.75 | 19.11 | 19.50 | 19.48 | -0.51% | 24,201,950 |
| Dec 29, 2025 | 19.65 | 20.26 | 19.14 | 19.60 | 19.58 | 0.05% | 46,496,320 |
| Dec 26, 2025 | 19.20 | 19.79 | 18.83 | 19.59 | 19.57 | 2.03% | 30,795,260 |
| Dec 25, 2025 | 19.75 | 20.30 | 19.15 | 19.20 | 19.18 | -2.49% | 26,492,560 |
| Dec 24, 2025 | 20.00 | 20.44 | 19.55 | 19.69 | 19.67 | -0.76% | 61,685,410 |
| Dec 23, 2025 | 18.04 | 19.84 | 17.97 | 19.84 | 19.82 | 9.98% | 100,293,600 |
| Dec 22, 2025 | 17.40 | 18.04 | 17.20 | 18.04 | 18.02 | 5.44% | 42,674,330 |
| Dec 19, 2025 | 16.59 | 17.24 | 16.45 | 17.11 | 17.09 | 3.38% | 37,462,630 |
| Dec 18, 2025 | 16.84 | 17.04 | 16.50 | 16.55 | 16.53 | -1.19% | 17,484,540 |
| Dec 17, 2025 | 17.01 | 17.30 | 16.71 | 16.75 | 16.73 | -1.35% | 21,394,830 |
| Dec 16, 2025 | 16.84 | 17.15 | 16.39 | 16.98 | 16.96 | 0.89% | 43,160,830 |
| Dec 15, 2025 | 17.85 | 18.07 | 16.69 | 16.83 | 16.81 | -5.66% | 44,057,800 |
| Dec 12, 2025 | 18.03 | 18.65 | 17.76 | 17.84 | 17.82 | -1.00% | 44,205,860 |
| Dec 11, 2025 | 17.82 | 18.49 | 17.80 | 18.02 | 18.00 | 1.24% | 29,315,890 |
| Dec 10, 2025 | 18.48 | 18.48 | 17.71 | 17.80 | 17.78 | -1.33% | 32,628,170 |
| Dec 9, 2025 | 18.24 | 19.20 | 18.01 | 18.04 | 18.02 | -1.10% | 48,168,290 |
| Dec 8, 2025 | 18.71 | 18.94 | 18.21 | 18.24 | 18.22 | -1.62% | 35,365,440 |
| Dec 5, 2025 | 18.15 | 19.20 | 18.03 | 18.54 | 18.52 | 2.15% | 58,095,880 |
| Dec 4, 2025 | 17.37 | 18.70 | 17.37 | 18.15 | 18.13 | 4.49% | 73,818,730 |