Katilimevim Tasarruf Finansman Anonim Sirketi (IST:KTLEV)
Turkey · Delayed Price · Currency is TRY 12.80
+0.25 (1.99%)
At close: Oct 3, 2025
IST:KTLEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 13.01 | 13.22 | 12.60 | 12.77 | 12.77 | -1.39% | 26,799,820 |
| Oct 7, 2025 | 12.67 | 12.95 | 12.22 | 12.95 | 12.95 | 2.21% | 27,921,940 |
| Oct 6, 2025 | 12.82 | 12.98 | 12.53 | 12.67 | 12.67 | -1.02% | 30,100,970 |
| Oct 3, 2025 | 12.55 | 13.20 | 12.44 | 12.80 | 12.80 | 1.99% | 57,141,180 |
| Oct 2, 2025 | 12.77 | 12.88 | 12.46 | 12.55 | 12.55 | -1.65% | 27,732,030 |
| Oct 1, 2025 | 13.32 | 13.33 | 12.23 | 12.76 | 12.76 | -4.06% | 56,591,030 |
| Sep 30, 2025 | 13.58 | 13.64 | 13.00 | 13.30 | 13.30 | -1.99% | 39,328,920 |
| Sep 29, 2025 | 13.15 | 13.89 | 13.07 | 13.57 | 13.57 | 2.11% | 60,550,310 |
| Sep 26, 2025 | 13.08 | 13.61 | 12.88 | 13.29 | 13.29 | 1.61% | 48,285,240 |
| Sep 25, 2025 | 13.33 | 13.42 | 12.90 | 13.08 | 13.08 | -1.88% | 35,896,670 |
| Sep 24, 2025 | 13.60 | 13.99 | 12.92 | 13.33 | 13.33 | -1.99% | 66,440,050 |
| Sep 23, 2025 | 13.75 | 13.82 | 13.22 | 13.60 | 13.60 | -0.87% | 63,429,070 |
| Sep 22, 2025 | 13.45 | 14.05 | 13.15 | 13.72 | 13.72 | 3.08% | 101,579,000 |
| Sep 19, 2025 | 13.22 | 13.55 | 12.41 | 13.31 | 13.31 | -1.55% | 169,022,100 |
| Sep 18, 2025 | 15.02 | 15.14 | 13.52 | 13.52 | 13.52 | -9.99% | 223,555,600 |
| Sep 17, 2025 | 14.75 | 15.74 | 14.40 | 15.02 | 15.02 | 0.13% | 216,707,300 |
| Sep 16, 2025 | 14.44 | 15.60 | 14.44 | 15.00 | 15.00 | 5.71% | 252,828,600 |
| Sep 15, 2025 | 12.88 | 14.19 | 12.80 | 14.19 | 14.19 | 10.00% | 145,861,200 |
| Sep 12, 2025 | 12.01 | 12.95 | 11.70 | 12.90 | 12.90 | 6.61% | 171,613,300 |
| Sep 11, 2025 | 11.50 | 12.48 | 11.47 | 12.10 | 12.10 | 4.49% | 193,818,800 |
| Sep 10, 2025 | 11.46 | 11.69 | 11.27 | 11.58 | 11.58 | 1.05% | 71,816,630 |
| Sep 9, 2025 | 11.59 | 11.64 | 11.05 | 11.46 | 11.46 | -1.04% | 85,144,600 |
| Sep 8, 2025 | 11.14 | 11.58 | 10.90 | 11.58 | 11.58 | 2.93% | 75,046,610 |
| Sep 5, 2025 | 11.72 | 11.85 | 11.14 | 11.25 | 11.25 | -3.85% | 68,116,070 |
| Sep 4, 2025 | 11.13 | 11.81 | 11.01 | 11.70 | 11.70 | 5.12% | 122,151,400 |
| Sep 3, 2025 | 10.85 | 11.37 | 10.66 | 11.13 | 11.13 | 3.06% | 151,919,600 |
| Sep 2, 2025 | 11.44 | 11.62 | 10.36 | 10.80 | 10.80 | -5.18% | 149,085,000 |
| Sep 1, 2025 | 11.04 | 11.90 | 11.04 | 11.39 | 11.39 | 3.36% | 109,571,000 |
| Aug 29, 2025 | 11.22 | 11.45 | 10.97 | 11.02 | 11.02 | -1.78% | 75,699,030 |
| Aug 28, 2025 | 11.66 | 11.83 | 10.80 | 11.22 | 11.22 | -3.77% | 155,654,600 |
| Aug 27, 2025 | 11.95 | 12.19 | 11.42 | 11.66 | 11.66 | 3.09% | 261,636,700 |
| Aug 26, 2025 | 10.58 | 11.31 | 10.58 | 11.31 | 11.31 | 9.91% | 179,546,400 |
| Aug 25, 2025 | 9.46 | 10.29 | 9.38 | 10.29 | 10.29 | 9.94% | 164,938,700 |
| Aug 22, 2025 | 9.50 | 9.73 | 9.25 | 9.36 | 9.36 | -1.27% | 83,812,090 |
| Aug 21, 2025 | 9.67 | 9.93 | 9.41 | 9.48 | 9.48 | -2.27% | 118,281,500 |
| Aug 20, 2025 | 9.40 | 9.85 | 8.90 | 9.70 | 9.70 | 8.26% | 456,684,000 |
| Aug 19, 2025 | 8.10 | 8.96 | 8.04 | 8.96 | 8.96 | 9.94% | 299,283,200 |
| Aug 18, 2025 | 8.40 | 8.75 | 7.76 | 8.15 | 8.15 | -3.21% | 512,668,300 |
| Aug 15, 2025 | 8.84 | 9.10 | 8.40 | 8.42 | 8.42 | -4.75% | 173,571,800 |
| Aug 14, 2025 | 9.51 | 9.55 | 8.84 | 8.84 | 8.84 | -6.85% | 161,776,700 |
| Aug 13, 2025 | 10.45 | 10.45 | 9.47 | 9.49 | 9.49 | -0.63% | 270,605,600 |
| Aug 12, 2025 | 9.45 | 9.61 | 9.32 | 9.55 | 9.55 | 1.38% | 77,984,550 |
| Aug 11, 2025 | 9.47 | 9.59 | 9.37 | 9.42 | 9.42 | -0.32% | 59,612,830 |
| Aug 8, 2025 | 9.59 | 9.60 | 9.44 | 9.45 | 9.45 | -1.15% | 29,944,050 |
| Aug 7, 2025 | 9.25 | 9.66 | 9.25 | 9.56 | 9.56 | 3.80% | 73,965,400 |
| Aug 6, 2025 | 9.39 | 9.40 | 9.15 | 9.21 | 9.21 | -1.50% | 52,364,080 |
| Aug 5, 2025 | 9.50 | 9.64 | 9.28 | 9.35 | 9.35 | -1.48% | 77,371,100 |
| Aug 4, 2025 | 9.50 | 9.70 | 9.40 | 9.49 | 9.49 | 0.42% | 67,039,170 |
| Aug 1, 2025 | 9.71 | 9.88 | 9.38 | 9.45 | 9.45 | -2.17% | 67,759,530 |
| Jul 31, 2025 | 9.38 | 9.81 | 9.35 | 9.66 | 9.66 | 3.76% | 85,817,440 |