Katilimevim Tasarruf Finansman Anonim Sirketi (IST:KTLEV)
Turkey · Delayed Price · Currency is TRY 5.58
+0.50 (9.84%)
Nov 10, 2026, 3:35 PM GMT+3
IST:KTLEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.11 | 5.58 | 4.91 | 5.58 | 5.58 | 9.84% | 360,217,001 |
| Nov 9, 2026 | 5.00 | 5.34 | 4.99 | 5.08 | 5.08 | 4.53% | 565,593,758 |
| Nov 6, 2026 | 4.64 | 4.86 | 4.15 | 4.86 | 4.86 | 9.95% | 944,502,748 |
| Nov 5, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 9.95% | 9,245,295 |
| Nov 4, 2026 | 3.76 | 4.02 | 3.75 | 4.02 | 4.02 | 9.84% | 82,067,504 |
| Nov 3, 2026 | 3.26 | 3.66 | 3.25 | 3.66 | 3.66 | 9.91% | 458,679,435 |
| Nov 2, 2026 | 3.55 | 3.64 | 3.33 | 3.33 | 3.33 | -9.76% | 576,306,000 |
| Oct 30, 2026 | 4.04 | 4.07 | 3.69 | 3.69 | 3.69 | -9.78% | 267,614,358 |
| Oct 28, 2026 | 4.19 | 4.20 | 4.06 | 4.09 | 4.09 | -1.45% | 118,270,883 |
| Oct 27, 2026 | 4.17 | 4.51 | 3.95 | 4.15 | 4.15 | 1.22% | 1,028,904,007 |
| Oct 26, 2026 | 4.14 | 4.38 | 3.90 | 4.10 | 4.10 | 0.74% | 395,335,504 |
| Oct 23, 2026 | 4.23 | 4.62 | 4.02 | 4.07 | 4.07 | -8.54% | 513,978,519 |
| Oct 22, 2026 | 4.85 | 4.89 | 4.45 | 4.45 | 4.45 | -9.92% | 273,137,140 |
| Oct 21, 2026 | 5.36 | 5.49 | 4.91 | 4.94 | 4.94 | -8.69% | 243,087,569 |
| Oct 20, 2026 | 5.78 | 5.94 | 5.30 | 5.41 | 5.41 | -4.42% | 326,855,985 |
| Oct 19, 2026 | 5.79 | 6.38 | 5.51 | 5.66 | 5.66 | -2.41% | 698,187,010 |
| Oct 16, 2026 | 6.51 | 6.65 | 5.80 | 5.80 | 5.80 | -9.66% | 484,214,845 |
| 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% | 173,674,610 |
| Oct 13, 2026 | 9.28 | 9.68 | 7.92 | 7.92 | 7.92 | -10.00% | 567,082,551 |
| 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% | 181,573,617 |
| Oct 8, 2026 | 6.43 | 7.28 | 6.20 | 7.28 | 7.28 | 9.97% | 401,418,713 |
| Oct 7, 2026 | 7.19 | 7.57 | 6.62 | 6.62 | 6.62 | -9.93% | 387,577,998 |
| Oct 6, 2026 | 8.13 | 8.19 | 7.35 | 7.35 | 7.35 | -9.93% | 291,231,568 |
| 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% | 288,604,219 |
| 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% | 2,929,701 |
| Sep 21, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -9.97% | 3,492,818 |
| 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% | 5,996,257 |
| 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% | 467,248,153 |
| 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 |