Katilimevim Tasarruf Finansman Anonim Sirketi (IST:KTLEV)
Turkey · Delayed Price · Currency is TRY 9.61
+0.06 (0.63%)
Last updated: Aug 13, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.42 | 10.44 | 9.93 | 9.94 | - | 4.08% | 27,555,841 |
| Aug 12, 2025 | 9.45 | 9.61 | 9.32 | 9.55 | - | 1.38% | 77,984,557 |
| Aug 11, 2025 | 9.47 | 9.59 | 9.37 | 9.42 | - | -0.32% | 59,612,830 |
| Aug 8, 2025 | 9.59 | 9.60 | 9.44 | 9.45 | - | -1.15% | 29,944,050 |
| Aug 7, 2025 | 9.25 | 9.66 | 9.25 | 9.56 | - | 3.80% | 73,965,400 |
| Aug 6, 2025 | 9.39 | 9.40 | 9.15 | 9.21 | - | -1.50% | 52,364,080 |
| Aug 5, 2025 | 9.50 | 9.64 | 9.28 | 9.35 | - | -1.48% | 77,371,100 |
| Aug 4, 2025 | 9.50 | 9.70 | 9.40 | 9.49 | - | 0.42% | 67,039,170 |
| Aug 1, 2025 | 9.71 | 9.88 | 9.38 | 9.45 | - | -2.17% | 67,759,530 |
| Jul 31, 2025 | 9.38 | 9.81 | 9.35 | 9.66 | - | 3.76% | 85,817,440 |
| Jul 30, 2025 | 9.43 | 9.49 | 9.16 | 9.31 | - | -1.06% | 59,553,490 |
| Jul 29, 2025 | 8.91 | 9.50 | 8.91 | 9.41 | - | 5.97% | 99,114,410 |
| Jul 28, 2025 | 8.93 | 8.98 | 8.83 | 8.88 | - | - | 36,319,430 |
| Jul 25, 2025 | 8.99 | 9.09 | 8.86 | 8.88 | - | -1.00% | 41,908,860 |
| Jul 24, 2025 | 8.82 | 9.11 | 8.71 | 8.97 | - | 2.16% | 208,512,200 |
| Jul 23, 2025 | 9.16 | 9.30 | 8.78 | 8.78 | - | -3.94% | 74,494,000 |
| Jul 22, 2025 | 9.14 | 9.38 | 8.98 | 9.14 | - | 0.44% | 99,697,910 |
| Jul 21, 2025 | 8.45 | 9.20 | 8.44 | 9.10 | - | 8.20% | 120,359,500 |
| Jul 18, 2025 | 8.22 | 8.48 | 8.19 | 8.41 | - | 2.06% | 73,441,940 |
| Jul 17, 2025 | 8.13 | 8.27 | 8.13 | 8.24 | - | 1.85% | 52,318,330 |
| Jul 16, 2025 | 8.24 | 8.33 | 8.04 | 8.09 | - | -1.82% | 60,115,800 |
| Jul 14, 2025 | 8.14 | 8.32 | 8.09 | 8.24 | - | 1.23% | 53,248,950 |
| Jul 11, 2025 | 8.08 | 8.21 | 8.05 | 8.14 | - | 1.12% | 54,650,230 |
| Jul 10, 2025 | 8.22 | 8.34 | 8.02 | 8.05 | - | -1.59% | 74,561,850 |
| Jul 9, 2025 | 8.06 | 8.27 | 8.06 | 8.18 | - | 1.74% | 58,618,900 |
| Jul 8, 2025 | 8.02 | 8.12 | 7.83 | 8.04 | - | 0.75% | 66,054,620 |
| Jul 7, 2025 | 7.97 | 8.11 | 7.90 | 7.98 | - | -0.87% | 53,999,870 |
| Jul 4, 2025 | 7.86 | 8.18 | 7.81 | 8.05 | - | 2.81% | 88,741,430 |
| Jul 3, 2025 | 7.91 | 8.09 | 7.63 | 7.83 | - | -0.89% | 98,334,430 |
| Jul 2, 2025 | 8.26 | 8.40 | 7.90 | 7.90 | - | -4.36% | 112,077,700 |
| Jul 1, 2025 | 8.17 | 8.78 | 7.92 | 8.26 | - | 1.35% | 212,298,000 |
| Jun 30, 2025 | 8.11 | 8.34 | 7.86 | 8.15 | - | 1.12% | 290,898,500 |
| Jun 27, 2025 | 7.48 | 8.06 | 7.47 | 8.06 | - | 7.75% | 135,669,900 |
| Jun 26, 2025 | 7.59 | 7.68 | 7.24 | 7.48 | - | -0.53% | 100,298,300 |
| Jun 25, 2025 | 7.11 | 7.59 | 7.05 | 7.52 | - | 6.52% | 123,047,200 |
| Jun 24, 2025 | 7.20 | 7.24 | 6.59 | 7.06 | - | 2.17% | 159,127,300 |
| Jun 23, 2025 | 6.79 | 7.25 | 6.50 | 6.91 | - | 0.73% | 126,845,000 |
| Jun 20, 2025 | 7.00 | 7.00 | 6.73 | 6.86 | - | - | 38,633,090 |
| Jun 19, 2025 | 7.19 | 7.23 | 6.86 | 6.86 | - | -3.52% | 67,066,980 |
| Jun 18, 2025 | 6.97 | 7.36 | 6.70 | 7.11 | - | 2.01% | 503,229,200 |
| Jun 17, 2025 | 7.09 | 7.28 | 6.95 | 6.97 | - | -3.46% | 69,200,590 |
| Jun 16, 2025 | 7.26 | 7.62 | 7.01 | 7.22 | - | -1.10% | 72,784,220 |
| Jun 13, 2025 | 7.10 | 7.33 | 6.88 | 7.30 | - | -1.35% | 79,936,680 |
| Jun 12, 2025 | 7.51 | 7.66 | 7.40 | 7.40 | - | -1.73% | 73,202,890 |
| Jun 11, 2025 | 7.66 | 8.37 | 7.53 | 7.53 | - | -1.05% | 295,728,900 |
| Jun 10, 2025 | 7.34 | 7.91 | 7.29 | 7.61 | - | 4.10% | 139,117,800 |
| Jun 5, 2025 | 7.19 | 7.87 | 7.11 | 7.31 | - | 2.09% | 143,908,900 |
| Jun 4, 2025 | 7.60 | 7.60 | 6.88 | 7.16 | - | -4.32% | 102,545,300 |
| Jun 3, 2025 | 7.44 | 7.92 | 7.33 | 7.48 | - | -2.44% | 113,866,246 |
| Jun 2, 2025 | 8.52 | 8.52 | 7.67 | 7.67 | - | -9.94% | 152,505,288 |