Katilimevim Tasarruf Finansman Anonim Sirketi (IST:KTLEV)
Turkey · Delayed Price · Currency is TRY 6.42
-0.71 (-9.96%)
Oct 15, 2026, 6:09 PM GMT+3
IST:KTLEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.63 | 7.67 | 6.42 | 6.42 | 6.42 | -9.96% | 719,399,518 |
| Oct 14, 2026 | 7.50 | 7.60 | 7.13 | 7.13 | 7.13 | -9.97% | 173,580,532 |
| Oct 13, 2026 | 9.28 | 9.68 | 7.92 | 7.92 | 7.92 | -10.00% | 566,167,305 |
| Oct 12, 2026 | 8.80 | 8.80 | 8.60 | 8.80 | 8.80 | 10.00% | 32,003,570 |
| Oct 9, 2026 | 7.65 | 8.00 | 7.31 | 8.00 | 8.00 | 9.89% | 181,251,276 |
| Oct 8, 2026 | 6.43 | 7.28 | 6.20 | 7.28 | 7.28 | 9.97% | 400,830,297 |
| Oct 7, 2026 | 7.19 | 7.57 | 6.62 | 6.62 | 6.62 | -9.93% | 387,374,765 |
| Oct 6, 2026 | 8.13 | 8.19 | 7.35 | 7.35 | 7.35 | -9.93% | 290,850,998 |
| Oct 5, 2026 | 8.97 | 9.11 | 8.08 | 8.16 | 8.16 | -9.03% | 338,078,768 |
| Oct 2, 2026 | 9.99 | 10.10 | 8.97 | 8.97 | 8.97 | -9.94% | 268,182,847 |
| Oct 1, 2026 | 8.65 | 10.57 | 8.65 | 9.96 | 9.96 | 3.64% | 532,543,490 |
| Sep 30, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -9.93% | 1,163,297 |
| Sep 29, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -9.96% | 1,387,511 |
| Sep 28, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -9.95% | 3,017,503 |
| Sep 25, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -9.99% | 3,139,242 |
| Sep 24, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -9.98% | 1,349,108 |
| Sep 23, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -9.98% | 2,558,131 |
| Sep 22, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -9.98% | 2,877,460 |
| Sep 21, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -9.97% | 3,460,195 |
| Sep 18, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -9.95% | 8,500,053 |
| Sep 17, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -9.98% | 5,891,354 |
| Sep 16, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -9.97% | 2,259,007 |
| Sep 15, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -9.98% | 3,771,303 |
| Sep 14, 2026 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -9.99% | 26,189,972 |
| Sep 11, 2026 | 41.68 | 45.18 | 37.64 | 37.64 | 37.64 | -10.00% | 390,655,178 |
| Sep 10, 2026 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 9.99% | 358,571,782 |
| Sep 9, 2026 | 31.14 | 38.02 | 31.14 | 38.02 | 38.02 | 9.95% | 194,329,535 |
| Sep 8, 2026 | 34.58 | 35.80 | 34.58 | 34.58 | 34.58 | -9.99% | 61,589,022 |
| Sep 7, 2026 | 42.30 | 45.06 | 38.42 | 38.42 | 38.42 | -9.98% | 197,162,004 |
| Sep 4, 2026 | 45.00 | 49.46 | 42.68 | 42.68 | 42.68 | -7.18% | 467,248,100 |
| Sep 3, 2026 | 51.05 | 52.50 | 45.90 | 45.98 | 45.98 | -9.84% | 221,521,095 |
| Sep 2, 2026 | 52.25 | 55.55 | 50.95 | 51.00 | 51.00 | -9.81% | 280,848,822 |
| Sep 1, 2026 | 57.30 | 60.20 | 56.55 | 56.55 | 56.55 | -9.95% | 91,999,682 |
| Aug 31, 2026 | 68.00 | 68.05 | 62.80 | 62.80 | 62.80 | -8.99% | 139,723,500 |
| Aug 28, 2026 | 66.80 | 69.00 | 65.85 | 69.00 | 69.00 | 2.99% | 74,378,207 |
| Aug 27, 2026 | 63.60 | 67.00 | 62.60 | 67.00 | 67.00 | 4.69% | 63,162,000 |
| Aug 26, 2026 | 61.75 | 64.00 | 60.60 | 64.00 | 64.00 | 3.23% | 63,076,860 |
| Aug 25, 2026 | 55.20 | 62.00 | 53.75 | 62.00 | 62.00 | 5.80% | 101,504,983 |
| Aug 24, 2026 | 63.40 | 66.90 | 58.60 | 58.60 | 58.60 | -7.72% | 145,575,897 |
| Aug 21, 2026 | 61.80 | 65.30 | 61.00 | 63.50 | 63.50 | 2.42% | 166,829,152 |
| Aug 20, 2026 | 58.00 | 62.00 | 57.60 | 62.00 | 62.00 | 5.08% | 86,092,371 |
| Aug 19, 2026 | 57.50 | 59.95 | 54.65 | 59.00 | 59.00 | 1.72% | 110,095,457 |
| Aug 18, 2026 | 51.80 | 58.00 | 49.22 | 58.00 | 58.00 | 9.43% | 157,414,697 |
| Aug 17, 2026 | 55.00 | 56.55 | 53.00 | 53.00 | 53.00 | -3.64% | 104,752,274 |
| Aug 14, 2026 | 52.50 | 55.00 | 51.80 | 55.00 | 55.00 | 5.16% | 72,852,551 |
| Aug 13, 2026 | 52.50 | 53.00 | 48.26 | 52.30 | 52.30 | -0.38% | 120,988,408 |
| Aug 12, 2026 | 49.00 | 53.80 | 49.00 | 52.50 | 52.50 | 7.27% | 136,510,153 |
| Aug 11, 2026 | 44.00 | 48.94 | 43.52 | 48.94 | 48.94 | 9.98% | 122,344,217 |
| Aug 10, 2026 | 44.92 | 45.00 | 42.80 | 44.50 | 44.50 | 2.11% | 174,321,585 |
| Aug 7, 2026 | 44.14 | 45.58 | 43.36 | 43.58 | 43.58 | -2.07% | 54,989,361 |