KTLEV
KATILIMEVİM TASARRUF FİNANSMAN A.Ş.
15:50:27
183.2 ₺
-2.800 (%-1.51)
Önceki Kapanış: 186·
Volatilite: 5.540
Düşük₺180.9
Yüksek₺191.2
Piyasa Verileri
Spot Piyasa
A:183.1
S:183.2
Önceki haftaya göre (WoW)
+6.26%
Önceki aya göre (MoM)
+45.17%
Yılbaşından bugüne (YTD)
+755.90%
Önceki yıla göre (YoY)
+2480.95%
KTLEV: KATILIMEVİM TASARRUF FİNANSMAN A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,6003
KAPANIŞ 3,6423
En Düşük
DÜŞÜK 1,1406
En Yüksek
YÜKSEK 6,5011
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 11.06.2023 | 1,1542 | 1,247 | 1,1483 | 1,247 |
| 12.06.2023 | 1,3103 | 1,3711 | 1,2917 | 1,3711 |
| 13.06.2023 | 1,4488 | 1,5079 | 1,2411 | 1,29 |
| 14.06.2023 | 1,29 | 1,3036 | 1,226 | 1,236 |
| 15.06.2023 | 1,236 | 1,2758 | 1,1811 | 1,2091 |
| 18.06.2023 | 1,2023 | 1,2741 | 1,1677 | 1,182 |
| 19.06.2023 | 1,1735 | 1,1921 | 1,1483 | 1,1584 |
| 20.06.2023 | 1,1584 | 1,1879 | 1,1406 | 1,1567 |
| 21.06.2023 | 1,1533 | 1,1735 | 1,144 | 1,1533 |
| 22.06.2023 | 1,2243 | 1,2251 | 1,1635 | 1,1694 |
| 25.06.2023 | 1,1718 | 1,2243 | 1,1677 | 1,1955 |
| 26.06.2023 | 1,193 | 1,2868 | 1,182 | 1,2631 |
| 02.07.2023 | 1,2682 | 1,3408 | 1,2665 | 1,3179 |
| 03.07.2023 | 1,3205 | 1,3652 | 1,2555 | 1,3086 |
| 04.07.2023 | 1,3095 | 1,4184 | 1,2648 | 1,3323 |
| 05.07.2023 | 1,3332 | 1,4649 | 1,3315 | 1,4649 |
| 06.07.2023 | 1,5577 | 1,6109 | 1,5248 | 1,5865 |
| 09.07.2023 | 1,5906 | 1,7257 | 1,5898 | 1,6337 |
| 10.07.2023 | 1,6337 | 1,7967 | 1,5569 | 1,5645 |
| 11.07.2023 | 1,5645 | 1,7207 | 1,5577 | 1,7207 |
| 12.07.2023 | 1,8102 | 1,8912 | 1,7781 | 1,8912 |
| 13.07.2023 | 1,9419 | 2,0803 | 1,8744 | 1,9318 |
| 16.07.2023 | 1,9318 | 2,1243 | 1,8405 | 2,1243 |
| 17.07.2023 | 2,1682 | 2,2121 | 1,9892 | 2,0263 |
| 18.07.2023 | 2,0246 | 2,2205 | 1,9301 | 2,1699 |
| 19.07.2023 | 2,1749 | 2,386 | 2,1749 | 2,386 |
| 20.07.2023 | 2,4147 | 2,5008 | 2,3269 | 2,3809 |
| 23.07.2023 | 2,3641 | 2,4906 | 2,2881 | 2,4315 |
| 24.07.2023 | 2,4315 | 2,6747 | 2,3133 | 2,5143 |
| 25.07.2023 | 2,5245 | 2,6207 | 2,4147 | 2,4991 |
| 26.07.2023 | 2,4991 | 2,749 | 2,4484 | 2,749 |
| 27.07.2023 | 2,8166 | 3,0226 | 2,8166 | 3,0226 |
| 30.07.2023 | 3,1492 | 3,3249 | 3,1492 | 3,308 |
| 31.07.2023 | 3,3772 | 3,5511 | 3,3349 | 3,4279 |
| 01.08.2023 | 3,4279 | 3,5866 | 3,0851 | 3,3215 |
| 02.08.2023 | 3,3772 | 3,4194 | 3,1121 | 3,161 |
| 03.08.2023 | 3,2084 | 3,4768 | 3,0479 | 3,4768 |
| 06.08.2023 | 3,5461 | 3,823 | 3,5292 | 3,823 |
| 07.08.2023 | 3,8719 | 4,2046 | 3,8669 | 4,2046 |
| 08.08.2023 | 4,3186 | 4,5508 | 4,1371 | 4,4326 |
| 09.08.2023 | 4,6014 | 4,7281 | 4,3777 | 4,5255 |
| 10.08.2023 | 4,5255 | 4,8252 | 4,3017 | 4,6437 |
| 13.08.2023 | 4,6437 | 4,6859 | 4,4157 | 4,4241 |
| 14.08.2023 | 4,4241 | 4,8632 | 4,2097 | 4,8632 |
| 15.08.2023 | 4,8969 | 5,3487 | 4,8969 | 5,1502 |
| 16.08.2023 | 5,1375 | 5,4753 | 4,9814 | 5,3613 |
| 17.08.2023 | 5,3613 | 5,6863 | 5,2389 | 5,5471 |
| 20.08.2023 | 5,5471 | 5,8172 | 5,3697 | 5,7666 |
| 21.08.2023 | 5,7623 | 5,8679 | 5,2811 | 5,4457 |
| 22.08.2023 | 5,488 | 5,6399 | 5,2347 | 5,3065 |
| 23.08.2023 | 5,298 | 5,8341 | 4,8125 | 5,8341 |
| 24.08.2023 | 6,0367 | 6,3322 | 5,737 | 5,8088 |
| 27.08.2023 | 5,7877 | 6,079 | 5,2305 | 5,2305 |
| 28.08.2023 | 4,7112 | 4,8969 | 4,7112 | 4,7112 |
| 30.08.2023 | 4,3904 | 4,6014 | 4,2426 | 4,2426 |
| 31.08.2023 | 3,926 | 4,0492 | 3,8196 | 3,8196 |
| 03.09.2023 | 3,8804 | 4,1995 | 3,438 | 3,4397 |
| 04.09.2023 | 3,4211 | 3,4279 | 3,0969 | 3,0969 |
| 05.09.2023 | 2,9551 | 3,3772 | 2,8588 | 3,259 |
| 06.09.2023 | 3,1442 | 3,2843 | 2,9989 | 3,0394 |
| 07.09.2023 | 3,031 | 3,3333 | 2,9111 | 3,1256 |
| 10.09.2023 | 3,1256 | 3,1273 | 2,9635 | 2,9635 |
| 11.09.2023 | 2,9635 | 3,0378 | 2,8166 | 2,8403 |
| 12.09.2023 | 2,8403 | 3,1239 | 2,7626 | 3,1239 |
| 13.09.2023 | 3,2911 | 3,3349 | 3,0226 | 3,1762 |
| 14.09.2023 | 3,1712 | 3,4937 | 3,0142 | 3,2894 |
| 17.09.2023 | 3,2725 | 3,2725 | 3,0344 | 3,0428 |
| 18.09.2023 | 3,031 | 3,1661 | 2,9736 | 3,1222 |
| 19.09.2023 | 3,0733 | 3,1239 | 3,0176 | 3,0378 |
| 20.09.2023 | 3,0277 | 3,34 | 2,9415 | 3,1627 |
| 21.09.2023 | 3,1593 | 3,1593 | 3,0817 | 3,1155 |
| 24.09.2023 | 3,1155 | 3,2607 | 3,0665 | 3,1307 |
| 25.09.2023 | 3,1307 | 3,2167 | 3,0918 | 3,1864 |
| 26.09.2023 | 3,1915 | 3,2758 | 3,1358 | 3,2539 |
| 27.09.2023 | 3,2117 | 3,4599 | 3,183 | 3,394 |
| 28.09.2023 | 3,394 | 3,7065 | 3,3029 | 3,6389 |
| 01.10.2023 | 3,6304 | 3,7031 | 3,4988 | 3,4988 |
| 02.10.2023 | 3,5039 | 3,6727 | 3,4785 | 3,6406 |
| 03.10.2023 | 3,6204 | 3,6406 | 3,5342 | 3,5376 |
| 04.10.2023 | 3,5275 | 3,6693 | 3,4025 | 3,6693 |
| 05.10.2023 | 3,6693 | 3,8416 | 3,6069 | 3,8247 |
| 08.10.2023 | 3,7301 | 3,7994 | 3,4954 | 3,5562 |
| 09.10.2023 | 3,5596 | 3,8753 | 3,5596 | 3,7994 |
| 10.10.2023 | 3,7757 | 3,8348 | 3,6187 | 3,7571 |
| 11.10.2023 | 3,7588 | 3,8331 | 3,384 | 3,6304 |
| 12.10.2023 | 3,6119 | 3,6119 | 3,4448 | 3,4853 |
| 15.10.2023 | 3,4954 | 3,5427 | 3,1729 | 3,2337 |
| 16.10.2023 | 3,2286 | 3,5562 | 3,1864 | 3,5562 |
| 17.10.2023 | 3,3772 | 3,5376 | 3,2775 | 3,394 |
| 18.10.2023 | 3,4042 | 3,6052 | 3,34 | 3,4599 |
| 19.10.2023 | 3,4582 | 3,5122 | 3,3181 | 3,5039 |
| 22.10.2023 | 3,5866 | 3,6558 | 3,4482 | 3,6304 |
| 23.10.2023 | 3,6272 | 3,8179 | 3,5596 | 3,7994 |
| 24.10.2023 | 3,8838 | 3,931 | 3,5056 | 3,6102 |
| 25.10.2023 | 3,6102 | 3,8838 | 3,4565 | 3,7149 |
| 26.10.2023 | 3,698 | 3,7487 | 3,5461 | 3,7183 |
| 29.10.2023 | 3,6846 | 3,9159 | 3,6355 | 3,7571 |
| 30.10.2023 | 3,7656 | 3,7943 | 3,6304 | 3,7149 |
| 31.10.2023 | 3,7149 | 3,9479 | 3,6069 | 3,8568 |
| 01.11.2023 | 3,8568 | 4,0036 | 3,7977 | 3,9564 |
| 02.11.2023 | 3,9564 | 4,1269 | 3,9142 | 4,0526 |
| 05.11.2023 | 4,0526 | 4,2974 | 4,0358 | 4,2341 |
| 06.11.2023 | 4,2341 | 4,2932 | 4,1371 | 4,2553 |
| 07.11.2023 | 4,2258 | 4,3946 | 4,1793 | 4,1793 |
| 08.11.2023 | 4,1354 | 4,1911 | 4,0324 | 4,078 |
| 09.11.2023 | 4,0695 | 4,3482 | 4,0526 | 4,268 |
| 12.11.2023 | 4,2637 | 4,3186 | 4,0543 | 4,2215 |
| 13.11.2023 | 4,2764 | 4,2764 | 4,1033 | 4,2553 |
| 14.11.2023 | 4,2468 | 4,4283 | 4,1962 | 4,2299 |
| 15.11.2023 | 4,2114 | 4,441 | 4,1877 | 4,4283 |
| 16.11.2023 | 4,4283 | 4,6732 | 4,3988 | 4,6605 |
| 19.11.2023 | 4,6605 | 4,6986 | 4,4368 | 4,4579 |
| 20.11.2023 | 4,5339 | 4,7829 | 4,4495 | 4,7829 |
| 21.11.2023 | 4,7787 | 4,8378 | 4,6859 | 4,7829 |
| 22.11.2023 | 4,7872 | 4,8674 | 4,7028 | 4,8632 |
| 23.11.2023 | 4,8632 | 4,9011 | 4,745 | 4,8125 |
| 26.11.2023 | 4,8125 | 4,9602 | 4,6395 | 4,6859 |
| 27.11.2023 | 4,6859 | 4,8589 | 4,6437 | 4,8252 |
| 28.11.2023 | 4,7702 | 4,9392 | 4,7661 | 4,8547 |
| 29.11.2023 | 4,842 | 4,9054 | 4,7534 | 4,8547 |
| 30.11.2023 | 4,8632 | 4,9138 | 4,7745 | 4,7998 |
| 03.12.2023 | 4,3228 | 4,5381 | 4,3228 | 4,3228 |
| 04.12.2023 | 4,3144 | 4,7534 | 4,2553 | 4,7534 |
| 05.12.2023 | 4,8041 | 4,9687 | 4,6437 | 4,8125 |
| 06.12.2023 | 4,8125 | 4,8168 | 4,4579 | 4,4579 |
| 07.12.2023 | 4,4368 | 4,7281 | 4,4368 | 4,6563 |
| 10.12.2023 | 4,2849 | 4,5592 | 4,2426 | 4,555 |
| 11.12.2023 | 4,4747 | 4,9814 | 4,4747 | 4,9814 |
| 12.12.2023 | 4,9814 | 5,1502 | 4,8547 | 5,0658 |
| 13.12.2023 | 5,0616 | 5,0996 | 4,8632 | 5,0489 |
| 14.12.2023 | 5,0362 | 5,0489 | 4,5677 | 4,631 |
| 17.12.2023 | 4,7998 | 5,0616 | 4,6943 | 4,8969 |
| 18.12.2023 | 4,9814 | 5,0362 | 4,7829 | 5,032 |
| 19.12.2023 | 5,0151 | 5,1333 | 4,8885 | 5,1038 |
| 20.12.2023 | 5,0784 | 5,6103 | 5,0405 | 5,6103 |
| 21.12.2023 | 5,8257 | 6,1676 | 5,7623 | 6,0958 |
| 24.12.2023 | 5,9227 | 6,4167 | 5,4921 | 5,9608 |
| 25.12.2023 | 5,9734 | 6,0578 | 5,5639 | 5,5639 |
| 26.12.2023 | 5,5639 | 6,003 | 5,526 | 5,8679 |
| 27.12.2023 | 5,8679 | 6,0748 | 5,8509 | 5,9566 |
| 28.12.2023 | 5,965 | 6,5011 | 5,8594 | 6,3407 |