Istanbul - Delayed Quote TRY

Katilimevim Tasarruf Finansman Anonim Sirketi (KTLEV.IS)

56.60

-0.80

(-1.39%)

At close: January 20 at 6:09:07 PM GMT+3

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	57.75	57.80	56.35	56.60	56.60	3,839,145
Jan 17, 2025	57.95	58.10	57.05	57.40	57.40	2,610,489
Jan 16, 2025	58.00	58.30	57.30	57.65	57.65	2,601,138
Jan 15, 2025	58.50	58.85	57.20	57.30	57.30	2,488,967
Jan 14, 2025	60.00	60.05	57.45	58.30	58.30	4,452,651
Jan 13, 2025	60.50	61.75	58.20	59.40	59.40	7,888,155
Jan 10, 2025	59.00	60.80	58.35	60.50	60.50	5,329,519
Jan 9, 2025	58.40	59.20	57.40	58.60	58.60	4,254,998
Jan 8, 2025	58.25	59.25	57.30	57.85	57.85	4,135,939
Jan 7, 2025	58.05	60.85	56.45	58.20	58.20	10,565,230
Jan 6, 2025	55.00	58.85	54.80	58.05	58.05	10,801,340
Jan 3, 2025	53.30	55.35	52.55	54.90	54.90	7,791,132
Jan 2, 2025	53.10	53.80	52.50	52.95	52.95	6,095,371
Dec 31, 2024	52.95	53.95	52.50	52.50	52.50	5,753,106
Dec 30, 2024	53.05	54.20	52.60	52.70	52.70	4,406,372
Dec 27, 2024	53.25	57.40	52.50	52.80	52.80	27,825,330
Dec 26, 2024	53.00	53.80	52.35	52.75	52.75	5,467,232
Dec 25, 2024	55.50	56.05	52.75	52.75	52.75	7,381,997
Dec 24, 2024	53.40	55.65	52.85	55.50	55.50	5,246,149
Dec 23, 2024	56.20	57.35	53.00	53.25	53.25	6,529,178
Dec 20, 2024	56.05	56.65	54.90	56.00	56.00	5,265,454
Dec 19, 2024	58.00	58.55	55.20	55.80	55.80	7,526,027
Dec 18, 2024	60.90	61.55	58.75	58.75	58.75	9,260,959
Dec 17, 2024	66.00	68.20	60.45	60.75	60.75	33,921,090
Dec 16, 2024	62.40	63.50	62.10	62.15	62.15	4,794,233
Dec 13, 2024	63.40	64.15	61.30	62.25	62.25	7,673,522
Dec 12, 2024	60.75	64.25	60.00	63.40	63.40	12,496,790
Dec 11, 2024	58.70	60.90	58.55	60.20	60.20	6,373,421
Dec 10, 2024	60.80	61.20	57.95	58.50	58.50	20,967,360
Dec 9, 2024	60.25	62.00	59.75	60.90	60.90	6,693,693
Dec 6, 2024	59.50	61.35	57.90	59.95	59.95	9,251,615
Dec 5, 2024	58.65	59.80	58.25	58.60	58.60	5,807,432
Dec 4, 2024	60.40	62.95	57.70	58.35	58.35	12,022,710
Dec 3, 2024	60.60	62.95	59.80	60.15	60.15	8,183,508
Dec 2, 2024	60.65	62.25	59.75	60.60	60.60	7,102,570
Nov 29, 2024	58.50	61.25	57.85	60.65	60.65	7,079,618
Nov 28, 2024	59.20	60.40	57.70	58.70	58.70	6,224,911
Nov 27, 2024	57.75	60.85	57.75	59.40	59.40	6,965,969
Nov 26, 2024	55.60	59.05	55.30	57.50	57.50	9,174,597
Nov 25, 2024	56.00	56.25	55.20	55.55	55.55	3,862,181
Nov 22, 2024	56.00	57.00	55.10	55.60	55.60	4,196,032
Nov 21, 2024	54.80	56.75	54.45	56.00	56.00	3,706,591
Nov 20, 2024	56.20	57.30	54.60	54.80	54.80	5,789,298
Nov 19, 2024	57.70	58.70	55.75	56.00	56.00	5,399,516
Nov 18, 2024	56.45	58.85	56.15	57.25	57.25	5,807,470
Nov 15, 2024	56.50	57.10	55.40	56.40	56.40	5,535,704
Nov 14, 2024	57.05	57.35	56.30	56.50	56.50	5,500,880
Nov 13, 2024	57.20	57.50	55.55	57.05	57.05	10,478,670
Nov 12, 2024	59.10	62.15	56.20	57.50	57.50	58,962,990
Nov 11, 2024	55.00	56.50	54.15	56.50	56.50	7,468,369
Nov 8, 2024	57.40	58.30	54.95	55.00	55.00	7,584,277
Nov 7, 2024	59.05	59.35	56.45	56.45	56.45	6,110,570
Nov 6, 2024	60.85	61.70	58.50	59.40	59.40	8,957,799
Nov 5, 2024	59.55	61.25	58.40	61.25	61.25	5,269,648
Nov 4, 2024	58.60	60.80	57.70	60.05	60.05	9,134,045
Nov 1, 2024	56.05	58.95	54.75	58.95	58.95	9,186,926
Oct 31, 2024	52.30	57.00	52.10	57.00	57.00	7,883,505
Oct 30, 2024	52.60	53.90	52.25	52.25	52.25	3,011,206
Oct 28, 2024	53.00	53.75	52.55	52.60	52.60	1,037,321
Oct 25, 2024	52.70	53.35	51.90	52.70	52.70	2,688,011
Oct 24, 2024	53.50	54.65	52.70	52.70	52.70	3,398,324
Oct 23, 2024	53.00	54.45	52.80	53.55	53.55	3,427,478
Oct 22, 2024	52.95	53.60	51.10	53.55	53.55	3,496,019
Oct 21, 2024	51.05	52.60	50.45	52.45	52.45	3,157,819
Oct 18, 2024	50.70	51.20	49.20	51.05	51.05	2,438,639
Oct 17, 2024	50.40	51.95	50.05	50.70	50.70	2,871,529
Oct 16, 2024	48.50	50.50	48.50	50.40	50.40	3,193,932
Oct 15, 2024	46.98	49.08	46.94	48.82	48.82	3,130,408
Oct 14, 2024	48.44	48.68	46.80	46.86	46.86	2,542,641
Oct 11, 2024	48.60	48.60	47.32	48.40	48.40	3,956,851
Oct 10, 2024	48.08	49.76	47.66	48.38	48.38	4,012,466
Oct 9, 2024	46.30	48.20	46.02	48.14	48.14	4,423,051
Oct 8, 2024	46.30	48.44	45.48	46.30	46.30	7,452,701
Oct 7, 2024	46.20	47.30	45.80	46.24	46.24	4,542,354
Oct 4, 2024	46.56	46.96	44.64	46.08	46.08	5,261,784
Oct 3, 2024	46.92	48.08	46.14	46.40	46.40	5,121,316
Oct 2, 2024	48.32	48.52	46.54	46.60	46.60	5,036,986
Oct 1, 2024	50.30	51.80	47.82	48.54	48.54	7,954,986
Sep 30, 2024	50.90	52.00	49.82	50.00	50.00	4,026,574
Sep 27, 2024	53.00	53.95	50.95	51.20	51.20	5,515,631
Sep 26, 2024	56.00	57.40	52.70	52.70	52.70	12,349,570
Sep 25, 2024	52.20	57.30	51.75	56.00	56.00	35,398,950
Sep 24, 2024	54.20	54.25	50.95	52.10	52.10	7,714,199
Sep 23, 2024	53.70	55.35	53.05	54.10	54.10	5,947,183
Sep 20, 2024	54.45	54.75	52.75	53.10	53.10	4,897,183
Sep 19, 2024	53.25	55.20	52.30	53.90	53.90	7,995,014
Sep 18, 2024	53.60	57.25	52.70	52.75	52.75	14,686,420
Sep 17, 2024	52.55	54.80	51.50	53.60	53.60	8,602,436
Sep 16, 2024	53.10	56.50	51.75	52.50	52.50	16,372,030
Sep 13, 2024	47.88	52.65	47.34	52.65	52.65	26,349,710
Sep 12, 2024	46.96	48.40	46.28	47.88	47.88	9,873,665
Sep 11, 2024	47.04	49.48	46.14	46.86	46.86	11,302,070
Sep 10, 2024	50.05	50.50	47.20	47.20	47.20	10,919,290
Sep 9, 2024	50.50	52.35	49.20	50.00	50.00	22,195,900
Sep 6, 2024	46.64	51.00	45.88	49.74	49.74	21,032,980
Sep 5, 2024	44.68	48.02	44.32	46.78	46.78	15,014,780
Sep 3, 2024	44.22	46.92	44.06	45.40	45.40	11,022,080
Sep 2, 2024	43.76	45.70	43.74	44.16	44.16	5,850,513
Aug 29, 2024	43.86	44.70	43.24	43.62	43.62	7,772,150
Aug 28, 2024	44.16	45.10	43.54	43.70	43.70	6,311,938
Aug 27, 2024	43.52	44.98	43.08	44.28	44.28	6,351,700
Aug 26, 2024	45.32	45.40	43.30	43.30	43.30	6,461,133
Aug 23, 2024	46.20	46.64	43.90	44.90	44.90	8,289,042
Aug 22, 2024	47.04	48.28	45.76	46.02	46.02	11,739,770
Aug 21, 2024	49.50	50.25	46.90	46.90	46.90	10,108,350
Aug 20, 2024	48.10	50.25	46.82	48.30	48.30	22,230,770
Aug 19, 2024	49.84	50.35	47.36	48.24	48.24	12,793,600
Aug 16, 2024	51.45	52.70	47.80	49.74	49.74	12,893,180
Aug 15, 2024	54.65	54.65	49.66	51.70	51.70	30,468,630
Aug 14, 2024	47.80	52.00	46.86	52.00	52.00	23,924,320
Aug 13, 2024	46.78	50.70	46.02	47.28	47.28	25,742,080
Aug 12, 2024	52.50	52.75	46.98	47.10	47.10	23,829,150
Aug 9, 2024	51.05	51.05	49.04	51.05	51.05	34,424,060
Aug 8, 2024	46.42	46.42	46.42	46.42	46.42	1,121,132
Aug 7, 2024	38.62	42.20	37.92	42.20	42.20	7,847,164
Aug 6, 2024	39.06	40.20	38.24	38.38	38.38	4,478,099
Aug 5, 2024	38.12	39.98	38.06	38.30	38.30	5,508,686
Aug 2, 2024	43.30	43.38	41.14	41.52	41.52	6,773,131
Aug 1, 2024	43.76	44.12	43.32	43.48	43.48	6,362,232
Jul 31, 2024	45.80	46.00	43.30	43.30	43.30	10,296,460
Jul 30, 2024	44.80	46.78	44.80	46.20	46.20	10,329,200
Jul 29, 2024	43.04	46.30	42.56	44.72	44.72	15,567,160
Jul 26, 2024	43.30	43.60	42.68	43.02	43.02	4,540,614
Jul 25, 2024	44.04	44.74	42.90	43.16	43.16	5,097,010
Jul 24, 2024	44.74	44.98	43.98	43.98	43.98	6,756,865
Jul 23, 2024	44.10	45.90	43.84	44.78	44.78	10,317,430
Jul 22, 2024	44.48	45.06	43.94	43.96	43.96	5,928,052
Jul 19, 2024	45.68	45.78	44.24	44.32	44.32	5,881,754
Jul 18, 2024	46.72	47.24	45.44	45.54	45.54	8,261,405
Jul 17, 2024	46.70	47.86	46.46	46.52	46.52	8,255,761
Jul 16, 2024	47.96	47.96	46.30	46.46	46.46	11,675,370
Jul 12, 2024	55.50	57.00	48.52	48.52	48.52	39,646,750
Jul 11, 2024	49.00	53.90	48.96	53.90	53.90	17,545,060
Jul 10, 2024	55.00	55.00	48.90	49.04	49.04	13,848,320
Jul 9, 2024	48.32	52.90	48.14	52.45	52.45	16,474,490
Jul 8, 2024	47.98	49.36	47.50	48.12	48.12	6,676,486
Jul 5, 2024	49.86	50.80	47.72	47.88	47.88	5,769,612
Jul 4, 2024	47.82	50.45	47.80	49.06	49.06	10,286,130
Jul 3, 2024	48.52	48.86	47.00	47.82	47.82	4,231,314
Jul 2, 2024	49.44	49.70	48.02	48.42	48.42	5,189,839
Jul 1, 2024	47.58	51.25	46.66	49.26	49.26	18,045,970
Jun 28, 2024	47.44	48.46	46.06	47.90	47.90	6,476,571
Jun 27, 2024	46.00	47.72	45.84	46.94	46.94	6,053,058
Jun 26, 2024	47.26	47.60	45.72	45.80	45.80	8,179,935
Jun 25, 2024	46.62	47.70	45.46	47.00	47.00	10,361,430
Jun 24, 2024	47.02	47.24	45.20	46.14	46.14	5,285,227
Jun 21, 2024	48.94	49.42	46.70	47.04	47.04	21,647,190
Jun 20, 2024	44.12	48.42	43.92	48.42	48.42	14,989,640
Jun 14, 2024	44.50	45.16	43.80	44.02	44.02	8,781,866
Jun 13, 2024	44.80	45.20	43.76	44.00	44.00	6,496,747
Jun 12, 2024	48.14	48.42	44.12	44.38	44.38	13,285,320
Jun 11, 2024	44.12	48.14	43.36	48.14	48.14	27,640,480
Jun 10, 2024	46.94	47.20	43.34	43.78	43.78	9,189,654
Jun 7, 2024	47.00	49.18	45.58	46.44	46.44	13,790,360
Jun 6, 2024	48.40	48.84	45.74	45.74	45.74	11,673,480
Jun 5, 2024	50.00	50.50	46.52	47.98	47.98	23,203,740
Jun 4, 2024	54.35	54.50	49.88	49.88	49.88	16,358,590
Jun 3, 2024	54.35	57.15	52.90	54.25	54.25	27,683,530
May 31, 2024	55.65	55.75	53.75	54.20	54.20	12,569,970
May 30, 2024	54.90	55.65	52.30	55.40	55.40	20,855,010
May 29, 2024	51.15	55.50	50.50	53.70	53.70	36,011,580
May 28, 2024	56.45	57.00	50.90	50.90	50.90	27,198,660
May 27, 2024	57.95	63.70	52.20	54.95	54.95	84,856,720
May 24, 2024	63.70	64.30	57.95	57.95	57.95	41,576,070
May 23, 2024	71.00	78.65	64.35	64.35	64.35	28,840,420
May 22, 2024	74.90	78.30	71.35	71.50	71.50	12,687,470
May 21, 2024	81.65	95.30	79.10	79.10	79.10	27,172,900
May 20, 2024	90.30	93.80	87.85	87.85	87.85	6,147,637
May 17, 2024	102.50	103.40	97.60	97.60	97.60	7,396,989
May 16, 2024	114.00	122.10	108.40	108.40	108.40	8,208,599
May 15, 2024	126.90	147.00	120.40	120.40	120.40	8,805,888
May 14, 2024	144.00	149.10	133.70	133.70	133.70	3,359,547
May 13, 2024	164.70	181.50	148.50	148.50	148.50	3,712,532
May 10, 2024	173.30	176.30	165.00	165.00	165.00	1,186,764
May 9, 2024	183.30	193.30	166.00	173.00	173.00	2,311,758
May 8, 2024	192.50	196.90	180.00	183.30	183.30	1,687,899
May 7, 2024	194.10	202.00	184.90	192.50	192.50	2,204,259
May 6, 2024	175.30	192.50	173.30	192.50	192.50	1,532,387
May 3, 2024	177.20	179.00	170.10	175.00	175.00	822,566
May 2, 2024	181.00	181.00	172.50	177.00	177.00	1,467,908
Apr 30, 2024	166.30	172.20	158.90	166.10	166.10	1,078,978
Apr 29, 2024	161.50	166.00	159.40	166.00	166.00	515,055
Apr 26, 2024	162.40	166.60	159.60	161.20	161.20	725,183
Apr 25, 2024	150.90	165.90	149.60	165.90	165.90	1,937,274
Apr 24, 2024	145.80	154.00	143.60	150.90	150.90	1,316,456
Apr 22, 2024	144.00	146.60	136.80	145.80	145.80	833,356
Apr 19, 2024	150.10	161.00	140.00	144.00	144.00	2,411,703
Apr 18, 2024	154.80	157.50	147.60	150.50	150.50	1,143,122
Apr 17, 2024	141.00	155.20	140.40	155.20	155.20	1,994,326
Apr 16, 2024	140.00	141.40	134.60	141.10	141.10	838,313
Apr 15, 2024	127.00	140.20	125.60	140.20	140.20	3,226,845
Apr 9, 2024	132.50	132.50	126.40	127.50	127.50	353,419
Apr 8, 2024	129.90	133.30	128.40	132.50	132.50	755,447
Apr 5, 2024	129.70	131.30	125.50	129.90	129.90	659,460
Apr 4, 2024	126.70	131.50	125.00	129.40	129.40	1,262,981
Apr 3, 2024	129.00	132.60	121.00	126.70	126.70	1,370,204
Apr 2, 2024	128.90	130.00	125.60	129.30	129.30	1,380,288
Apr 1, 2024	127.80	131.10	125.50	128.90	128.90	1,265,499
Mar 29, 2024	125.30	129.00	113.30	129.00	129.00	1,846,585
Mar 28, 2024	127.20	127.40	123.00	123.30	123.30	545,566
Mar 27, 2024	126.00	128.00	121.80	128.00	128.00	613,936
Mar 26, 2024	1.64 Dividend
Mar 26, 2024	130.90	131.00	121.20	128.00	128.00	675,655
Mar 25, 2024	131.10	131.30	121.00	131.00	129.36	1,238,333
Mar 22, 2024	122.90	133.30	122.50	131.00	129.36	3,017,396
Mar 21, 2024	116.00	123.60	114.10	122.90	121.37	2,832,889
Mar 20, 2024	112.00	116.10	111.50	116.00	114.55	1,029,422
Mar 19, 2024	117.30	122.50	111.60	111.60	110.21	1,577,120
Mar 18, 2024	116.40	119.20	110.80	117.00	115.54	1,722,065
Mar 15, 2024	109.10	120.00	109.00	116.40	114.95	8,477,589
Mar 14, 2024	108.60	111.50	107.00	109.10	107.74	1,719,035
Mar 13, 2024	113.50	117.50	108.50	108.50	107.15	1,463,717
Mar 12, 2024	110.00	113.70	105.40	113.40	111.98	2,922,348
Mar 11, 2024	99.65	109.50	99.65	109.50	108.13	2,807,158
Mar 8, 2024	104.00	106.10	98.80	99.60	98.36	2,399,285
Mar 7, 2024	103.80	107.50	102.40	103.80	102.50	1,733,000
Mar 6, 2024	107.40	109.90	102.70	103.50	102.21	1,647,138
Mar 5, 2024	104.30	110.10	104.00	107.40	106.06	2,523,596
Mar 4, 2024	106.00	111.00	100.90	104.50	103.20	3,650,418
Mar 1, 2024	107.60	117.00	107.00	107.00	105.66	4,346,937
Feb 29, 2024	129.00	133.40	118.80	118.80	117.32	6,770,807
Feb 28, 2024	119.70	132.00	119.60	132.00	130.35	3,774,002
Feb 27, 2024	121.00	127.10	115.50	120.00	118.50	5,676,092
Feb 26, 2024	108.50	119.90	108.20	119.90	118.40	3,248,435
Feb 23, 2024	103.80	113.30	103.40	109.00	107.64	6,479,344
Feb 22, 2024	109.60	110.90	104.00	104.00	102.70	11,230,040
Feb 21, 2024	99.20	109.10	98.90	109.10	107.74	4,312,786
Feb 20, 2024	97.50	101.00	94.65	99.20	97.96	5,170,026
Feb 19, 2024	95.50	97.85	94.45	97.00	95.79	899,686
Feb 16, 2024	98.00	99.20	94.35	95.50	94.31	1,301,749
Feb 15, 2024	97.00	101.00	95.25	97.70	96.48	3,184,441
Feb 14, 2024	95.50	101.50	91.75	97.00	95.79	5,274,460
Feb 13, 2024	85.15	93.60	84.75	93.60	92.43	2,010,397
Feb 12, 2024	86.00	86.90	83.90	85.10	84.04	813,681
Feb 9, 2024	89.55	89.55	85.10	85.25	84.19	1,016,341
Feb 8, 2024	82.75	90.00	80.75	90.00	88.88	2,052,181
Feb 7, 2024	90.45	93.90	82.50	82.75	81.72	1,862,496
Feb 6, 2024	93.25	93.25	90.45	90.45	89.32	751,730
Feb 5, 2024	94.00	94.00	90.60	93.25	92.09	1,060,235
Feb 2, 2024	95.05	97.30	90.60	94.25	93.07	1,837,465
Feb 1, 2024	99.50	101.30	92.00	95.05	93.86	1,867,704
Jan 31, 2024	105.80	108.70	98.95	99.75	98.50	1,756,071
Jan 30, 2024	100.70	107.40	98.00	105.90	104.58	1,304,357
Jan 29, 2024	97.85	101.10	97.30	100.50	99.25	1,253,706
Jan 26, 2024	94.00	98.00	92.15	98.00	96.78	979,362
Jan 25, 2024	95.20	99.30	90.45	93.40	92.23	1,680,759
Jan 22, 2024	88.90	92.85	87.65	90.60	89.47	1,485,319

GARFA.IS Garanti Faktoring A.S.

19.90

-1.29%

SEKFK.IS Seker Finansal Kiralama A.S.

7.41

+1.65%

LIDFA.IS Lider Faktoring A.S.

3.0300

+2.02%

QNBFK.IS QNB Finansal Kiralama A.S.

42.90

-1.11%

CRDFA.IS Creditwest Faktoring Anonim Sirketi

5.99

-0.99%

ISFIN.IS Is Finansal Kiralama Anonim Sirketi

13.23

-0.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Katilimevim Tasarruf Finansman Anonim Sirketi (KTLEV.IS)

Related Tickers