Katilimevim Tasarruf Finansman Anonim Sirketi (IST:KTLEV)
Turkey · Delayed Price · Currency is TRY 196.10
+0.10 (0.05%)
Last updated: Jul 14, 2026, 5:59 PM GMT+3
IST:KTLEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 195.80 | 199.00 | 192.40 | 196.10 | 196.10 | 0.05% | 16,113,765 |
| Jul 13, 2026 | 190.00 | 196.00 | 183.30 | 196.00 | 196.00 | 3.16% | 19,353,998 |
| Jul 10, 2026 | 195.00 | 198.20 | 186.60 | 190.00 | 190.00 | -2.56% | 19,563,802 |
| Jul 9, 2026 | 189.00 | 198.30 | 188.30 | 195.00 | 195.00 | 3.17% | 23,452,524 |
| Jul 8, 2026 | 180.00 | 189.00 | 178.50 | 189.00 | 189.00 | 5.00% | 24,062,121 |
| Jul 7, 2026 | 184.60 | 185.90 | 175.50 | 180.00 | 180.00 | -2.44% | 20,012,714 |
| Jul 6, 2026 | 185.00 | 186.80 | 180.10 | 184.50 | 184.50 | 0.44% | 14,577,978 |
| Jul 3, 2026 | 186.90 | 190.40 | 182.50 | 183.70 | 183.70 | -1.97% | 17,651,338 |
| Jul 2, 2026 | 175.90 | 187.40 | 172.40 | 187.40 | 187.40 | 6.48% | 23,839,900 |
| Jul 1, 2026 | 174.50 | 176.70 | 169.70 | 176.00 | 176.00 | 0.86% | 21,561,938 |
| Jun 30, 2026 | 173.00 | 175.80 | 166.50 | 174.50 | 174.50 | 1.04% | 20,655,456 |
| Jun 29, 2026 | 172.40 | 176.80 | 171.30 | 172.70 | 172.70 | 0.82% | 13,767,278 |
| Jun 26, 2026 | 170.50 | 179.90 | 169.70 | 171.30 | 171.30 | 0.53% | 22,837,259 |
| Jun 25, 2026 | 179.90 | 180.30 | 160.50 | 170.40 | 170.40 | -4.43% | 96,047,320 |
| Jun 24, 2026 | 184.50 | 185.00 | 178.30 | 178.30 | 178.30 | -2.03% | 16,428,467 |
| Jun 23, 2026 | 184.00 | 185.50 | 176.80 | 182.00 | 182.00 | -0.82% | 21,261,266 |
| Jun 22, 2026 | 182.80 | 188.40 | 181.20 | 183.60 | 183.50 | 1.44% | 28,825,747 |
| Jun 19, 2026 | 188.00 | 191.20 | 178.80 | 181.00 | 180.91 | -2.69% | 41,504,540 |
| Jun 18, 2026 | 178.10 | 188.20 | 178.00 | 186.00 | 185.90 | 5.03% | 42,355,930 |
| Jun 17, 2026 | 169.00 | 178.10 | 168.40 | 177.10 | 177.01 | 5.42% | 28,233,810 |
| Jun 16, 2026 | 173.80 | 175.80 | 166.00 | 168.00 | 167.91 | -2.55% | 24,399,080 |
| Jun 15, 2026 | 175.00 | 178.20 | 168.70 | 172.40 | 172.31 | - | 34,162,940 |
| Jun 12, 2026 | 168.30 | 177.80 | 167.10 | 172.40 | 172.31 | 3.23% | 27,146,470 |
| Jun 11, 2026 | 162.20 | 168.60 | 159.30 | 167.00 | 166.91 | 3.73% | 27,893,890 |
| Jun 10, 2026 | 160.10 | 162.40 | 157.70 | 161.00 | 160.92 | 0.63% | 17,099,220 |
| Jun 9, 2026 | 160.00 | 162.40 | 157.10 | 160.00 | 159.92 | 1.14% | 35,243,600 |
| Jun 8, 2026 | 147.50 | 162.80 | 145.40 | 158.20 | 158.12 | 6.53% | 53,486,426 |
| Jun 5, 2026 | 152.30 | 153.80 | 145.70 | 148.50 | 148.42 | - | 30,104,450 |
| Jun 4, 2026 | 135.00 | 148.50 | 135.00 | 148.50 | 148.42 | 10.00% | 56,928,770 |
| Jun 3, 2026 | 129.50 | 136.40 | 127.50 | 135.00 | 134.93 | 4.01% | 36,837,090 |
| Jun 2, 2026 | 129.80 | 129.80 | 124.80 | 129.80 | 129.73 | - | 108,296,800 |
| Jun 1, 2026 | 126.20 | 130.10 | 122.00 | 129.80 | 129.73 | 2.85% | 80,971,280 |
| May 26, 2026 | 118.00 | 126.20 | 116.60 | 126.20 | 126.13 | 6.95% | 23,435,610 |
| May 25, 2026 | 114.70 | 118.00 | 111.10 | 118.00 | 117.94 | 3.24% | 27,848,230 |
| May 22, 2026 | 110.20 | 118.50 | 108.00 | 114.30 | 114.24 | 0.26% | 56,920,650 |
| May 21, 2026 | 120.10 | 122.70 | 114.00 | 114.00 | 113.94 | -6.94% | 27,541,740 |
| May 20, 2026 | 128.80 | 129.00 | 122.50 | 122.50 | 122.44 | -4.82% | 34,807,080 |
| May 18, 2026 | 129.60 | 131.10 | 126.00 | 128.80 | 128.64 | - | 34,159,660 |
| May 15, 2026 | 130.00 | 130.60 | 127.70 | 128.80 | 128.64 | - | 20,955,440 |
| May 14, 2026 | 125.00 | 130.40 | 125.00 | 128.80 | 128.64 | 3.04% | 26,119,780 |
| May 13, 2026 | 122.00 | 126.20 | 120.00 | 125.00 | 124.84 | 3.05% | 35,455,620 |
| May 12, 2026 | 117.30 | 123.40 | 117.00 | 121.30 | 121.15 | 1.85% | 35,004,130 |
| May 11, 2026 | 117.20 | 120.70 | 115.10 | 119.10 | 118.95 | 2.76% | 27,695,650 |
| May 8, 2026 | 115.10 | 122.20 | 114.40 | 115.90 | 115.75 | 0.52% | 42,962,390 |
| May 7, 2026 | 115.50 | 115.80 | 112.40 | 115.30 | 115.15 | - | 28,937,670 |
| May 6, 2026 | 115.50 | 118.10 | 113.90 | 115.30 | 115.15 | -0.60% | 23,911,860 |
| May 5, 2026 | 113.80 | 116.00 | 112.80 | 116.00 | 115.85 | 0.43% | 20,827,820 |
| May 4, 2026 | 116.10 | 120.50 | 111.90 | 115.50 | 115.35 | 0.43% | 43,927,390 |
| Apr 30, 2026 | 111.00 | 115.40 | 107.60 | 115.00 | 114.85 | 4.07% | 36,398,790 |
| Apr 29, 2026 | 105.40 | 110.50 | 104.20 | 110.50 | 110.36 | 4.44% | 15,780,130 |