KTLEV
KATILIMEVİM TASARRUF FİNANSMAN A.Ş. (KTLEV)
6.620
₺
-0.730 (%-9.93)
KTLEV: KATILIMEVİM TASARRUF FİNANSMAN A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for KATILIMEVİM TASARRUF FİNANSMAN A.Ş..
Historical Chart
Loading chart...
Average
OPEN 2.8462
CLOSE 2.8587
Low
LOW 1.3259
High
HIGH 6.3228
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 1.3411 | 1.3588 | 1.3259 | 1.3373 |
| 01/02/2025 | 1.3461 | 1.3979 | 1.3272 | 1.3865 |
| 01/05/2025 | 1.3891 | 1.4863 | 1.384 | 1.4661 |
| 01/06/2025 | 1.4661 | 1.5368 | 1.4257 | 1.4699 |
| 01/07/2025 | 1.4712 | 1.4964 | 1.4472 | 1.4611 |
| 01/08/2025 | 1.475 | 1.4952 | 1.4497 | 1.48 |
| 01/09/2025 | 1.4901 | 1.5356 | 1.4737 | 1.528 |
| 01/12/2025 | 1.528 | 1.5596 | 1.4699 | 1.5002 |
| 01/13/2025 | 1.5154 | 1.5166 | 1.451 | 1.4724 |
| 01/14/2025 | 1.4775 | 1.4863 | 1.4446 | 1.4472 |
| 01/15/2025 | 1.4648 | 1.4724 | 1.4472 | 1.456 |
| 01/16/2025 | 1.4636 | 1.4674 | 1.4409 | 1.4497 |
| 01/19/2025 | 1.4585 | 1.4598 | 1.4232 | 1.4295 |
| 01/20/2025 | 1.4295 | 1.4611 | 1.4131 | 1.4181 |
| 01/21/2025 | 1.427 | 1.4282 | 1.3979 | 1.4181 |
| 01/22/2025 | 1.427 | 1.4434 | 1.4055 | 1.4093 |
| 01/23/2025 | 1.4118 | 1.4131 | 1.379 | 1.3815 |
| 01/26/2025 | 1.3638 | 1.3903 | 1.3436 | 1.3828 |
| 01/27/2025 | 1.3903 | 1.3903 | 1.3588 | 1.3802 |
| 01/28/2025 | 1.3802 | 1.4813 | 1.3714 | 1.451 |
| 01/29/2025 | 1.4548 | 1.4964 | 1.4548 | 1.4712 |
| 01/30/2025 | 1.4737 | 1.504 | 1.4522 | 1.4901 |
| 02/02/2025 | 1.4825 | 1.5406 | 1.427 | 1.5103 |
| 02/03/2025 | 1.5141 | 1.6012 | 1.5141 | 1.5911 |
| 02/04/2025 | 1.5899 | 1.682 | 1.5608 | 1.6151 |
| 02/05/2025 | 1.6669 | 1.7136 | 1.6442 | 1.6795 |
| 02/06/2025 | 1.6795 | 1.7212 | 1.6214 | 1.629 |
| 02/09/2025 | 1.629 | 1.682 | 1.5886 | 1.6618 |
| 02/10/2025 | 1.6732 | 1.6909 | 1.6101 | 1.6139 |
| 02/11/2025 | 1.6012 | 1.6239 | 1.5646 | 1.5772 |
| 02/12/2025 | 1.5772 | 1.5924 | 1.509 | 1.5684 |
| 02/13/2025 | 1.5684 | 1.5722 | 1.4598 | 1.4825 |
| 02/16/2025 | 1.4888 | 1.5027 | 1.4396 | 1.4775 |
| 02/17/2025 | 1.475 | 1.4964 | 1.4295 | 1.4876 |
| 02/18/2025 | 1.475 | 1.5154 | 1.4623 | 1.4674 |
| 02/19/2025 | 1.4648 | 1.5179 | 1.4648 | 1.5052 |
| 02/20/2025 | 1.504 | 1.5141 | 1.4548 | 1.4787 |
| 02/23/2025 | 1.4914 | 1.5596 | 1.4863 | 1.5419 |
| 02/24/2025 | 1.5431 | 1.557 | 1.5078 | 1.5154 |
| 02/25/2025 | 1.5179 | 1.5305 | 1.4825 | 1.4952 |
| 02/26/2025 | 1.4939 | 1.5558 | 1.4876 | 1.5406 |
| 02/27/2025 | 1.5343 | 1.5558 | 1.5179 | 1.5381 |
| 03/02/2025 | 1.5507 | 1.6416 | 1.4952 | 1.6328 |
| 03/03/2025 | 1.629 | 1.6518 | 1.6088 | 1.6176 |
| 03/04/2025 | 1.6202 | 1.677 | 1.6139 | 1.6467 |
| 03/05/2025 | 1.6518 | 1.672 | 1.6101 | 1.6467 |
| 03/06/2025 | 1.6315 | 1.7566 | 1.6303 | 1.7439 |
| 03/09/2025 | 1.749 | 1.8462 | 1.749 | 1.7907 |
| 03/10/2025 | 1.7553 | 1.8311 | 1.7363 | 1.7692 |
| 03/11/2025 | 1.8172 | 1.8273 | 1.7477 | 1.8235 |
| 03/12/2025 | 1.8386 | 1.9144 | 1.7679 | 1.8197 |
| 03/13/2025 | 1.8323 | 1.8601 | 1.725 | 1.7262 |
| 03/16/2025 | 1.7288 | 1.8222 | 1.7288 | 1.7957 |
| 03/17/2025 | 1.8007 | 1.8109 | 1.7515 | 1.773 |
| 03/18/2025 | 1.7035 | 1.73 | 1.5962 | 1.5962 |
| 03/19/2025 | 1.5608 | 1.6543 | 1.5608 | 1.6 |
| 03/20/2025 | 1.5911 | 1.5937 | 1.4409 | 1.4863 |
| 03/23/2025 | 1.5078 | 1.5949 | 1.4548 | 1.5911 |
| 03/24/2025 | 1.5974 | 1.6808 | 1.5949 | 1.6606 |
| 03/25/2025 | 1.6543 | 1.677 | 1.6139 | 1.6366 |
| 03/26/2025 | 1.6568 | 1.6846 | 1.6366 | 1.6404 |
| 03/27/2025 | 1.6404 | 1.6454 | 1.5835 | 1.6328 |
| 04/01/2025 | 1.6328 | 1.7957 | 1.6037 | 1.7957 |
| 04/02/2025 | 1.8083 | 1.8551 | 1.7566 | 1.8285 |
| 04/03/2025 | 1.8285 | 1.8374 | 1.754 | 1.8159 |
| 04/06/2025 | 1.7679 | 1.8247 | 1.7262 | 1.7679 |
| 04/07/2025 | 1.7869 | 1.8361 | 1.7566 | 1.7755 |
| 04/08/2025 | 1.7692 | 1.8273 | 1.7275 | 1.7439 |
| 04/09/2025 | 1.8033 | 1.8209 | 1.7654 | 1.7932 |
| 04/10/2025 | 1.8007 | 1.8513 | 1.7439 | 1.754 |
| 04/13/2025 | 1.773 | 1.8803 | 1.7705 | 1.8361 |
| 04/14/2025 | 1.8437 | 1.8576 | 1.7932 | 1.7995 |
| 04/15/2025 | 1.8071 | 1.8134 | 1.7692 | 1.7755 |
| 04/16/2025 | 1.7768 | 1.8626 | 1.7616 | 1.8424 |
| 04/17/2025 | 1.8437 | 1.9333 | 1.8235 | 1.8348 |
| 04/20/2025 | 1.8592 | 1.8964 | 1.8323 | 1.8823 |
| 04/21/2025 | 1.8925 | 1.9374 | 1.8836 | 1.8938 |
| 04/23/2025 | 1.8925 | 1.9028 | 1.84 | 1.8528 |
| 04/24/2025 | 1.8605 | 1.8746 | 1.8272 | 1.8464 |
| 04/27/2025 | 1.8464 | 2.0131 | 1.8361 | 1.9618 |
| 04/28/2025 | 1.9733 | 2.0361 | 1.9502 | 1.9823 |
| 04/29/2025 | 1.9938 | 1.9938 | 1.931 | 1.9605 |
| 05/01/2025 | 1.9785 | 2.1554 | 1.9759 | 2.1516 |
| 05/04/2025 | 2.1887 | 2.3118 | 2.1887 | 2.299 |
| 05/05/2025 | 2.299 | 2.308 | 2.1644 | 2.1644 |
| 05/06/2025 | 2.1798 | 2.3003 | 2.1682 | 2.2567 |
| 05/07/2025 | 2.3106 | 2.4465 | 2.2157 | 2.3593 |
| 05/08/2025 | 2.3708 | 2.4183 | 2.2836 | 2.2913 |
| 05/11/2025 | 2.3246 | 2.3464 | 2.2246 | 2.3041 |
| 05/12/2025 | 2.3131 | 2.39 | 2.2823 | 2.3157 |
| 05/13/2025 | 2.3054 | 2.3362 | 2.2644 | 2.2862 |
| 05/14/2025 | 2.2888 | 2.4119 | 2.2746 | 2.3618 |
| 05/15/2025 | 2.3657 | 2.4388 | 2.3567 | 2.4247 |
| 05/19/2025 | 2.4298 | 2.508 | 2.3439 | 2.3926 |
| 05/20/2025 | 2.4029 | 2.4119 | 2.3259 | 2.3362 |
| 05/21/2025 | 2.3541 | 2.3888 | 2.3221 | 2.3811 |
| 05/22/2025 | 2.3977 | 2.4477 | 2.3734 | 2.4221 |
| 05/25/2025 | 2.4234 | 2.5554 | 2.3426 | 2.5196 |
| 05/26/2025 | 2.5196 | 2.567 | 2.499 | 2.5157 |
| 05/27/2025 | 2.5362 | 2.5413 | 2.4631 | 2.4747 |
| 05/28/2025 | 2.4862 | 2.5477 | 2.4234 | 2.5208 |
| 05/29/2025 | 2.508 | 2.6106 | 2.4747 | 2.5119 |
| 06/01/2025 | 2.5119 | 2.5119 | 2.2618 | 2.2618 |
| 06/02/2025 | 2.1952 | 2.3362 | 2.1618 | 2.2067 |
| 06/03/2025 | 2.2413 | 2.2413 | 2.029 | 2.1115 |
| 06/04/2025 | 2.1204 | 2.3209 | 2.0968 | 2.1558 |
| 06/09/2025 | 2.1646 | 2.3327 | 2.1499 | 2.2443 |
| 06/10/2025 | 2.259 | 2.4684 | 2.2207 | 2.2207 |
| 06/11/2025 | 2.2148 | 2.259 | 2.1823 | 2.1823 |
| 06/12/2025 | 2.0939 | 2.1617 | 2.029 | 2.1528 |
| 06/15/2025 | 2.141 | 2.2472 | 2.0673 | 2.1292 |
| 06/16/2025 | 2.0909 | 2.1469 | 2.0496 | 2.0555 |
| 06/17/2025 | 2.0555 | 2.1705 | 1.9759 | 2.0968 |
| 06/18/2025 | 2.1204 | 2.1322 | 2.0231 | 2.0231 |
| 06/19/2025 | 2.0644 | 2.0644 | 1.9847 | 2.0231 |
| 06/22/2025 | 2.0024 | 2.1381 | 1.9169 | 2.0378 |
| 06/23/2025 | 2.1233 | 2.1351 | 1.9434 | 2.0821 |
| 06/24/2025 | 2.0968 | 2.2384 | 2.0791 | 2.2177 |
| 06/25/2025 | 2.2384 | 2.2649 | 2.1351 | 2.2059 |
| 06/26/2025 | 2.2059 | 2.377 | 2.203 | 2.377 |
| 06/29/2025 | 2.3917 | 2.4595 | 2.318 | 2.4035 |
| 06/30/2025 | 2.4094 | 2.5893 | 2.3357 | 2.4359 |
| 07/01/2025 | 2.4359 | 2.4772 | 2.3298 | 2.3298 |
| 07/02/2025 | 2.3327 | 2.3858 | 2.2502 | 2.3091 |
| 07/03/2025 | 2.318 | 2.4124 | 2.3032 | 2.374 |
| 07/06/2025 | 2.3504 | 2.3917 | 2.3298 | 2.3534 |
| 07/07/2025 | 2.3652 | 2.3947 | 2.3091 | 2.3711 |
| 07/08/2025 | 2.377 | 2.4389 | 2.377 | 2.4124 |
| 07/09/2025 | 2.4242 | 2.4595 | 2.3652 | 2.374 |
| 07/10/2025 | 2.3829 | 2.4212 | 2.374 | 2.4006 |
| 07/13/2025 | 2.4006 | 2.4536 | 2.3858 | 2.43 |
| 07/15/2025 | 2.43 | 2.4566 | 2.3711 | 2.3858 |
| 07/16/2025 | 2.3976 | 2.4389 | 2.3976 | 2.43 |
| 07/17/2025 | 2.4242 | 2.5008 | 2.4153 | 2.4802 |
| 07/20/2025 | 2.492 | 2.7132 | 2.489 | 2.6837 |
| 07/21/2025 | 2.6955 | 2.7662 | 2.6483 | 2.6955 |
| 07/22/2025 | 2.7014 | 2.7427 | 2.5893 | 2.5893 |
| 07/23/2025 | 2.6011 | 2.6866 | 2.5687 | 2.6453 |
| 07/24/2025 | 2.6512 | 2.6807 | 2.6129 | 2.6188 |
| 07/27/2025 | 2.6335 | 2.6483 | 2.604 | 2.6188 |
| 07/28/2025 | 2.6276 | 2.8016 | 2.6276 | 2.7751 |
| 07/29/2025 | 2.781 | 2.7987 | 2.7014 | 2.7456 |
| 07/30/2025 | 2.7662 | 2.8931 | 2.7574 | 2.8488 |
| 07/31/2025 | 2.8636 | 2.9137 | 2.7662 | 2.7869 |
| 08/03/2025 | 2.8016 | 2.8606 | 2.7721 | 2.7987 |
| 08/04/2025 | 2.8016 | 2.8429 | 2.7368 | 2.7574 |
| 08/05/2025 | 2.7692 | 2.7721 | 2.6984 | 2.7161 |
| 08/06/2025 | 2.7279 | 2.8488 | 2.7279 | 2.8193 |
| 08/07/2025 | 2.8282 | 2.8311 | 2.7839 | 2.7869 |
| 08/10/2025 | 2.7928 | 2.8282 | 2.7633 | 2.778 |
| 08/11/2025 | 2.7869 | 2.8341 | 2.7486 | 2.8164 |
| 08/12/2025 | 3.0818 | 3.0818 | 2.7928 | 2.7987 |
| 08/13/2025 | 2.8046 | 2.8164 | 2.607 | 2.607 |
| 08/14/2025 | 2.607 | 2.6837 | 2.4772 | 2.4831 |
| 08/17/2025 | 2.4772 | 2.5805 | 2.2885 | 2.4035 |
| 08/18/2025 | 2.3888 | 2.6424 | 2.3711 | 2.6424 |
| 08/19/2025 | 2.7721 | 2.9049 | 2.6247 | 2.8606 |
| 08/20/2025 | 2.8518 | 2.9284 | 2.7751 | 2.7957 |
| 08/21/2025 | 2.8016 | 2.8695 | 2.7279 | 2.7603 |
| 08/24/2025 | 2.7898 | 3.0346 | 2.7662 | 3.0346 |
| 08/25/2025 | 3.1201 | 3.3354 | 3.1201 | 3.3354 |
| 08/26/2025 | 3.5242 | 3.5949 | 3.3679 | 3.4386 |
| 08/27/2025 | 3.4386 | 3.4888 | 3.185 | 3.3089 |
| 08/28/2025 | 3.3089 | 3.3767 | 3.2352 | 3.2499 |
| 08/31/2025 | 3.2558 | 3.5094 | 3.2558 | 3.359 |
| 09/01/2025 | 3.3738 | 3.4268 | 3.0553 | 3.185 |
| 09/02/2025 | 3.1998 | 3.3531 | 3.1437 | 3.2823 |
| 09/03/2025 | 3.2823 | 3.4829 | 3.2469 | 3.4504 |
| 09/04/2025 | 3.4563 | 3.4947 | 3.2853 | 3.3177 |
| 09/07/2025 | 3.2853 | 3.415 | 3.2145 | 3.415 |
| 09/08/2025 | 3.418 | 3.4327 | 3.2587 | 3.3797 |
| 09/09/2025 | 3.3797 | 3.4475 | 3.3236 | 3.415 |
| 09/10/2025 | 3.3915 | 3.6805 | 3.3826 | 3.5684 |
| 09/11/2025 | 3.5419 | 3.8191 | 3.4504 | 3.8043 |
| 09/14/2025 | 3.7984 | 4.1848 | 3.7748 | 4.1848 |
| 09/15/2025 | 4.2585 | 4.6006 | 4.2585 | 4.4236 |
| 09/16/2025 | 4.3499 | 4.6419 | 4.2467 | 4.4295 |
| 09/17/2025 | 4.4295 | 4.4649 | 3.9872 | 3.9872 |
| 09/18/2025 | 3.8987 | 3.996 | 3.6598 | 3.9252 |
| 09/21/2025 | 3.9665 | 4.1435 | 3.8781 | 4.0461 |
| 09/22/2025 | 4.055 | 4.0756 | 3.8987 | 4.0108 |
| 09/23/2025 | 4.0108 | 4.1258 | 3.8102 | 3.9311 |
| 09/24/2025 | 3.9311 | 3.9577 | 3.8043 | 3.8574 |
| 09/25/2025 | 3.8574 | 4.0137 | 3.7984 | 3.9193 |
| 09/28/2025 | 3.8781 | 4.0963 | 3.8545 | 4.0019 |
| 09/29/2025 | 4.0049 | 4.0226 | 3.8338 | 3.9223 |
| 09/30/2025 | 3.9282 | 3.9311 | 3.6067 | 3.763 |
| 10/01/2025 | 3.766 | 3.7984 | 3.6746 | 3.7011 |
| 10/02/2025 | 3.7011 | 3.8928 | 3.6687 | 3.7748 |
| 10/05/2025 | 3.7807 | 3.8279 | 3.6952 | 3.7365 |
| 10/06/2025 | 3.7365 | 3.8191 | 3.6038 | 3.8191 |
| 10/07/2025 | 3.8368 | 3.8987 | 3.7159 | 3.766 |
| 10/08/2025 | 3.766 | 4.0137 | 3.6864 | 3.9577 |
| 10/09/2025 | 3.9577 | 3.9636 | 3.8456 | 3.8781 |
| 10/12/2025 | 3.8456 | 3.9577 | 3.7512 | 3.825 |
| 10/13/2025 | 3.8338 | 3.9075 | 3.7542 | 3.8191 |
| 10/14/2025 | 3.8191 | 3.9518 | 3.7955 | 3.9311 |
| 10/15/2025 | 3.9311 | 4.0904 | 3.8781 | 3.9488 |
| 10/16/2025 | 3.9518 | 3.9636 | 3.6923 | 3.8427 |
| 10/19/2025 | 3.8368 | 3.9518 | 3.7719 | 3.9046 |
| 10/20/2025 | 3.9341 | 4.0697 | 3.8309 | 3.8456 |
| 10/21/2025 | 3.8338 | 4.0579 | 3.7748 | 3.7748 |
| 10/22/2025 | 3.7837 | 3.8309 | 3.7453 | 3.7689 |
| 10/23/2025 | 3.7837 | 3.9134 | 3.7512 | 3.8751 |
| 10/26/2025 | 3.8663 | 3.9105 | 3.8191 | 3.825 |
| 10/27/2025 | 3.825 | 4.0019 | 3.822 | 3.9665 |
| 10/29/2025 | 3.9665 | 4.2585 | 3.937 | 4.1818 |
| 10/30/2025 | 4.1907 | 4.2437 | 4.0815 | 4.1317 |
| 11/02/2025 | 4.1464 | 4.2703 | 4.1464 | 4.1553 |
| 11/03/2025 | 4.1818 | 4.2378 | 4.0668 | 4.1936 |
| 11/04/2025 | 4.1877 | 4.4118 | 4.1464 | 4.3735 |
| 11/05/2025 | 4.4089 | 4.4354 | 4.0845 | 4.2083 |
| 11/06/2025 | 4.2113 | 4.4413 | 4.17 | 4.3411 |
| 11/09/2025 | 4.0756 | 4.7746 | 4.0756 | 4.7746 |
| 11/10/2025 | 4.8955 | 5.0547 | 4.7333 | 4.9161 |
| 11/11/2025 | 4.9279 | 5.0547 | 4.6566 | 4.6861 |
| 11/12/2025 | 4.7038 | 4.7038 | 4.3705 | 4.4325 |
| 11/13/2025 | 4.4472 | 4.6094 | 4.3499 | 4.4767 |
| 11/16/2025 | 4.4974 | 4.5711 | 4.3617 | 4.4738 |
| 11/17/2025 | 4.4708 | 4.4767 | 4.2703 | 4.2703 |
| 11/18/2025 | 4.288 | 4.403 | 4.2437 | 4.2644 |
| 11/19/2025 | 4.2762 | 4.3175 | 4.1671 | 4.1789 |
| 11/20/2025 | 4.1789 | 4.3086 | 4.1287 | 4.2172 |
| 11/23/2025 | 4.2172 | 4.3116 | 4.1582 | 4.2113 |
| 11/24/2025 | 4.1818 | 4.6301 | 4.1671 | 4.6301 |
| 11/25/2025 | 4.6242 | 4.8719 | 4.5416 | 4.7067 |
| 11/26/2025 | 4.7067 | 4.8896 | 4.6389 | 4.7834 |
| 11/27/2025 | 4.7923 | 4.8483 | 4.6153 | 4.7657 |
| 11/30/2025 | 4.7657 | 5.1668 | 4.7657 | 4.9958 |
| 12/01/2025 | 5.0282 | 5.2464 | 4.984 | 5.2464 |
| 12/02/2025 | 5.2464 | 5.2789 | 4.9574 | 5.1226 |
| 12/03/2025 | 5.1226 | 5.5148 | 5.1226 | 5.3526 |
| 12/04/2025 | 5.3526 | 5.6623 | 5.3172 | 5.4676 |
| 12/07/2025 | 5.5177 | 5.5856 | 5.3703 | 5.3791 |
| 12/08/2025 | 5.3791 | 5.6623 | 5.3113 | 5.3202 |
| 12/09/2025 | 5.4499 | 5.4499 | 5.2228 | 5.2494 |
| 12/10/2025 | 5.2553 | 5.4529 | 5.2494 | 5.3143 |
| 12/11/2025 | 5.3172 | 5.5001 | 5.2376 | 5.2612 |
| 12/14/2025 | 5.2641 | 5.329 | 4.922 | 4.9633 |
| 12/15/2025 | 4.9663 | 5.0577 | 4.8336 | 5.0076 |
| 12/16/2025 | 5.0164 | 5.1019 | 4.9279 | 4.9397 |
| 12/17/2025 | 4.9663 | 5.0252 | 4.866 | 4.8807 |
| 12/18/2025 | 4.8925 | 5.0842 | 4.8513 | 5.0459 |
| 12/21/2025 | 5.1314 | 5.3202 | 5.0724 | 5.3202 |
| 12/22/2025 | 5.3202 | 5.851 | 5.2995 | 5.851 |
| 12/23/2025 | 5.8982 | 6.0279 | 5.7655 | 5.8068 |
| 12/24/2025 | 5.8245 | 5.9867 | 5.6475 | 5.6623 |
| 12/25/2025 | 5.6623 | 5.8362 | 5.5531 | 5.7773 |
| 12/28/2025 | 5.795 | 5.9749 | 5.6446 | 5.7802 |
| 12/29/2025 | 5.8009 | 5.8245 | 5.6357 | 5.7507 |
| 12/30/2025 | 5.7566 | 6.3228 | 5.6652 | 6.3228 |