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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,4729
KAPANIŞ 6,4647
En Düşük
DÜŞÜK 3,2421
En Yüksek
YÜKSEK 17,2705
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 6,3322 | 6,4463 | 6,2436 | 6,2436 |
| 02.01.2024 | 6,2563 | 6,4842 | 6,079 | 6,4082 |
| 03.01.2024 | 6,4082 | 6,9064 | 6,3745 | 6,8388 |
| 04.01.2024 | 6,8388 | 6,995 | 6,5011 | 6,7544 |
| 07.01.2024 | 6,7755 | 6,8473 | 6,5054 | 6,6404 |
| 08.01.2024 | 6,67 | 7,2188 | 6,5728 | 7,1597 |
| 09.01.2024 | 7,3032 | 7,4467 | 6,8557 | 7,0668 |
| 10.01.2024 | 7,0668 | 7,2525 | 6,9655 | 7,0373 |
| 11.01.2024 | 7,0373 | 7,1174 | 6,7291 | 6,7544 |
| 14.01.2024 | 6,784 | 7,0964 | 6,7206 | 7,0964 |
| 15.01.2024 | 7,0921 | 7,7634 | 7,0034 | 7,6831 |
| 16.01.2024 | 7,6789 | 7,7634 | 7,3496 | 7,5987 |
| 17.01.2024 | 7,5902 | 7,7592 | 7,4341 | 7,7169 |
| 18.01.2024 | 7,6874 | 7,7169 | 7,3792 | 7,5228 |
| 21.01.2024 | 7,5058 | 7,8393 | 7,4003 | 7,6493 |
| 22.01.2024 | 7,5987 | 8,0884 | 7,5101 | 7,8351 |
| 23.01.2024 | 7,7676 | 8,0799 | 7,7084 | 7,9449 |
| 24.01.2024 | 8,0377 | 8,3839 | 7,6367 | 7,8858 |
| 25.01.2024 | 7,9364 | 8,2741 | 7,7802 | 8,2741 |
| 28.01.2024 | 8,2614 | 8,5359 | 8,215 | 8,4853 |
| 29.01.2024 | 8,5021 | 9,0678 | 8,2741 | 8,9411 |
| 30.01.2024 | 8,9327 | 9,1775 | 8,3544 | 8,4219 |
| 31.01.2024 | 8,4008 | 8,5527 | 7,7676 | 8,025 |
| 01.02.2024 | 8,025 | 8,215 | 7,6493 | 7,9575 |
| 04.02.2024 | 7,9364 | 7,9364 | 7,6493 | 7,8731 |
| 05.02.2024 | 7,8731 | 7,8731 | 7,6367 | 7,6367 |
| 06.02.2024 | 7,6367 | 7,928 | 6,9655 | 6,9866 |
| 07.02.2024 | 6,9866 | 7,5987 | 6,8177 | 7,5987 |
| 08.02.2024 | 7,5607 | 7,5607 | 7,185 | 7,1977 |
| 11.02.2024 | 7,261 | 7,337 | 7,0837 | 7,185 |
| 12.02.2024 | 7,1892 | 7,9026 | 7,1555 | 7,9026 |
| 13.02.2024 | 8,0631 | 8,5696 | 7,7465 | 8,1897 |
| 14.02.2024 | 8,1897 | 8,5274 | 8,042 | 8,2488 |
| 15.02.2024 | 8,2741 | 8,3754 | 7,966 | 8,0631 |
| 18.02.2024 | 8,0631 | 8,2614 | 7,9744 | 8,1897 |
| 19.02.2024 | 8,2319 | 8,5274 | 7,9913 | 8,3754 |
| 20.02.2024 | 8,3754 | 9,2113 | 8,3501 | 9,2113 |
| 21.02.2024 | 9,2536 | 9,3633 | 8,7808 | 8,7808 |
| 22.02.2024 | 8,7638 | 9,566 | 8,73 | 9,2029 |
| 25.02.2024 | 9,1606 | 10,1231 | 9,1354 | 10,1231 |
| 26.02.2024 | 10,2161 | 10,731 | 9,7516 | 10,1316 |
| 27.02.2024 | 10,1063 | 11,1447 | 10,0979 | 11,1447 |
| 28.02.2024 | 10,8914 | 11,2629 | 10,0303 | 10,0303 |
| 29.02.2024 | 9,0847 | 9,8783 | 9,034 | 9,034 |
| 03.03.2024 | 8,9496 | 9,3717 | 8,519 | 8,8229 |
| 04.03.2024 | 8,806 | 9,2957 | 8,7808 | 9,0678 |
| 05.03.2024 | 9,0678 | 9,2788 | 8,6709 | 8,7385 |
| 06.03.2024 | 8,7638 | 9,0763 | 8,6456 | 8,7638 |
| 07.03.2024 | 8,7808 | 8,9581 | 8,3417 | 8,4092 |
| 10.03.2024 | 8,4135 | 9,2451 | 8,4135 | 9,2451 |
| 11.03.2024 | 9,2873 | 9,5997 | 8,8989 | 9,5743 |
| 12.03.2024 | 9,5828 | 9,9206 | 9,1606 | 9,1606 |
| 13.03.2024 | 9,1691 | 9,4139 | 9,034 | 9,2113 |
| 14.03.2024 | 9,2113 | 10,1316 | 9,2029 | 9,8276 |
| 17.03.2024 | 9,8276 | 10,064 | 9,3548 | 9,8783 |
| 18.03.2024 | 9,9036 | 10,3427 | 9,4224 | 9,4224 |
| 19.03.2024 | 9,4561 | 9,8024 | 9,4139 | 9,7939 |
| 20.03.2024 | 9,7939 | 10,4355 | 9,6334 | 10,3764 |
| 21.03.2024 | 10,3764 | 11,2545 | 10,3427 | 11,0604 |
| 24.03.2024 | 11,0687 | 11,0856 | 10,2161 | 11,0604 |
| 25.03.2024 | 11,1916 | 11,2001 | 10,3623 | 10,9437 |
| 26.03.2024 | 10,7726 | 10,9437 | 10,4135 | 10,9437 |
| 27.03.2024 | 10,8753 | 10,8923 | 10,5162 | 10,5418 |
| 28.03.2024 | 10,7128 | 11,0291 | 9,6869 | 11,0291 |
| 31.03.2024 | 10,9266 | 11,2087 | 10,7299 | 11,0206 |
| 01.04.2024 | 11,0206 | 11,1147 | 10,7385 | 11,0548 |
| 02.04.2024 | 11,0291 | 11,337 | 10,3452 | 10,8325 |
| 03.04.2024 | 10,8325 | 11,2429 | 10,6872 | 11,0634 |
| 04.04.2024 | 11,089 | 11,2258 | 10,7299 | 11,1061 |
| 07.04.2024 | 11,1061 | 11,3968 | 10,9779 | 11,3284 |
| 08.04.2024 | 11,3284 | 11,3284 | 10,8069 | 10,9009 |
| 14.04.2024 | 10,8582 | 11,9867 | 10,7385 | 11,9867 |
| 15.04.2024 | 11,9696 | 12,0893 | 11,5079 | 12,0637 |
| 16.04.2024 | 12,0551 | 13,2692 | 12,0038 | 13,2692 |
| 17.04.2024 | 13,235 | 13,4658 | 12,6195 | 12,8673 |
| 18.04.2024 | 12,8331 | 13,7651 | 11,9696 | 12,3116 |
| 21.04.2024 | 12,3116 | 12,5339 | 11,696 | 12,4655 |
| 23.04.2024 | 12,4655 | 13,1665 | 12,2774 | 12,9016 |
| 24.04.2024 | 12,9016 | 14,1841 | 12,7904 | 14,1841 |
| 25.04.2024 | 13,8848 | 14,2439 | 13,6454 | 13,7822 |
| 28.04.2024 | 13,8078 | 14,1925 | 13,6283 | 14,1925 |
| 29.04.2024 | 14,2182 | 14,7227 | 13,5856 | 14,2011 |
| 01.05.2024 | 15,475 | 15,475 | 14,7483 | 15,1331 |
| 02.05.2024 | 15,1501 | 15,304 | 14,5431 | 14,9621 |
| 05.05.2024 | 14,9877 | 16,4583 | 14,8167 | 16,4583 |
| 06.05.2024 | 16,595 | 17,2705 | 15,8084 | 16,4583 |
| 07.05.2024 | 16,4583 | 16,8344 | 15,3895 | 15,6717 |
| 08.05.2024 | 15,6717 | 16,5266 | 14,1925 | 14,791 |
| 09.05.2024 | 14,8167 | 15,0732 | 14,1071 | 14,1071 |
| 12.05.2024 | 14,0814 | 15,5177 | 12,6963 | 12,6963 |
| 13.05.2024 | 12,3116 | 12,7476 | 11,431 | 11,431 |
| 14.05.2024 | 10,8496 | 12,5681 | 10,2938 | 10,2938 |
| 15.05.2024 | 9,7467 | 10,4392 | 9,2679 | 9,2679 |
| 16.05.2024 | 8,7635 | 8,8405 | 8,3446 | 8,3446 |
| 19.05.2024 | 7,7204 | 8,0196 | 7,511 | 7,511 |
| 20.05.2024 | 6,9809 | 8,1479 | 6,7628 | 6,7628 |
| 21.05.2024 | 6,4037 | 6,6944 | 6,1002 | 6,1131 |
| 22.05.2024 | 6,0703 | 6,7244 | 5,5017 | 5,5017 |
| 23.05.2024 | 5,4462 | 5,4974 | 4,9545 | 4,9545 |
| 26.05.2024 | 4,9545 | 5,4462 | 4,463 | 4,6981 |
| 27.05.2024 | 4,8264 | 4,8734 | 4,3518 | 4,3518 |
| 28.05.2024 | 4,3732 | 4,7451 | 4,3176 | 4,5912 |
| 29.05.2024 | 4,6938 | 4,758 | 4,4715 | 4,7366 |
| 30.05.2024 | 4,758 | 4,7665 | 4,5954 | 4,634 |
| 02.06.2024 | 4,6468 | 4,8862 | 4,5228 | 4,6383 |
| 03.06.2024 | 4,6468 | 4,6596 | 4,2646 | 4,2646 |
| 04.06.2024 | 4,2749 | 4,3176 | 3,9774 | 4,1022 |
| 05.06.2024 | 4,1381 | 4,1757 | 3,9107 | 3,9107 |
| 06.06.2024 | 4,0184 | 4,2048 | 3,897 | 3,9705 |
| 09.06.2024 | 4,0132 | 4,0355 | 3,7054 | 3,7431 |
| 10.06.2024 | 3,7721 | 4,1158 | 3,7071 | 4,1158 |
| 11.06.2024 | 4,1158 | 4,1398 | 3,7721 | 3,7944 |
| 12.06.2024 | 3,8303 | 3,8645 | 3,7414 | 3,7619 |
| 13.06.2024 | 3,8047 | 3,8611 | 3,7448 | 3,7636 |
| 19.06.2024 | 3,7721 | 4,1398 | 3,755 | 4,1398 |
| 20.06.2024 | 4,1842 | 4,2253 | 3,9927 | 4,0218 |
| 23.06.2024 | 4,0201 | 4,0389 | 3,8645 | 3,9448 |
| 24.06.2024 | 3,9859 | 4,0782 | 3,8867 | 4,0184 |
| 25.06.2024 | 4,0406 | 4,0697 | 3,909 | 3,9158 |
| 26.06.2024 | 3,9328 | 4,0799 | 3,9192 | 4,0132 |
| 27.06.2024 | 4,056 | 4,1432 | 3,938 | 4,0953 |
| 30.06.2024 | 4,0679 | 4,3817 | 3,9893 | 4,2116 |
| 01.07.2024 | 4,227 | 4,2492 | 4,1056 | 4,1398 |
| 02.07.2024 | 4,1484 | 4,1774 | 4,0184 | 4,0885 |
| 03.07.2024 | 4,0885 | 4,3133 | 4,0868 | 4,1945 |
| 04.07.2024 | 4,2629 | 4,3433 | 4,0799 | 4,0936 |
| 07.07.2024 | 4,1022 | 4,2202 | 4,0611 | 4,1141 |
| 08.07.2024 | 4,1312 | 4,5228 | 4,1158 | 4,4843 |
| 09.07.2024 | 4,7024 | 4,7024 | 4,1808 | 4,1928 |
| 10.07.2024 | 4,1894 | 4,6083 | 4,1859 | 4,6083 |
| 11.07.2024 | 4,7451 | 4,8734 | 4,1484 | 4,1484 |
| 15.07.2024 | 4,1005 | 4,1005 | 3,9585 | 3,9722 |
| 16.07.2024 | 3,9927 | 4,0919 | 3,9722 | 3,9774 |
| 17.07.2024 | 3,9944 | 4,0389 | 3,885 | 3,8935 |
| 18.07.2024 | 3,9055 | 3,9141 | 3,7824 | 3,7893 |
| 21.07.2024 | 3,803 | 3,8525 | 3,7567 | 3,7584 |
| 22.07.2024 | 3,7704 | 3,9244 | 3,7483 | 3,8286 |
| 23.07.2024 | 3,8251 | 3,8457 | 3,7601 | 3,7601 |
| 24.07.2024 | 3,7653 | 3,8251 | 3,6678 | 3,69 |
| 25.07.2024 | 3,702 | 3,7277 | 3,649 | 3,6781 |
| 28.07.2024 | 3,6798 | 3,9585 | 3,6387 | 3,8234 |
| 29.07.2024 | 3,8303 | 3,9995 | 3,8303 | 3,95 |
| 30.07.2024 | 3,9158 | 3,9328 | 3,702 | 3,702 |
| 31.07.2024 | 3,7414 | 3,7721 | 3,7037 | 3,7174 |
| 01.08.2024 | 3,702 | 3,7089 | 3,5173 | 3,5499 |
| 04.08.2024 | 3,2592 | 3,4182 | 3,2541 | 3,2745 |
| 05.08.2024 | 3,3395 | 3,437 | 3,2694 | 3,2814 |
| 06.08.2024 | 3,3019 | 3,608 | 3,2421 | 3,608 |
| 07.08.2024 | 3,9688 | 3,9688 | 3,9688 | 3,9688 |
| 08.08.2024 | 4,3646 | 4,3646 | 4,1928 | 4,3646 |
| 11.08.2024 | 4,4886 | 4,51 | 4,0167 | 4,0269 |
| 12.08.2024 | 3,9995 | 4,3347 | 3,9345 | 4,0424 |
| 13.08.2024 | 4,0868 | 4,4459 | 4,0064 | 4,4459 |
| 14.08.2024 | 4,6724 | 4,6724 | 4,2458 | 4,4202 |
| 15.08.2024 | 4,3989 | 4,5057 | 4,0868 | 4,2526 |
| 18.08.2024 | 4,2612 | 4,3048 | 4,0491 | 4,1244 |
| 19.08.2024 | 4,1124 | 4,2962 | 4,003 | 4,1295 |
| 20.08.2024 | 4,2321 | 4,2962 | 4,0098 | 4,0098 |
| 21.08.2024 | 4,0218 | 4,1278 | 3,9124 | 3,9345 |
| 22.08.2024 | 3,95 | 3,9876 | 3,7533 | 3,8388 |
| 25.08.2024 | 3,8747 | 3,8816 | 3,702 | 3,702 |
| 26.08.2024 | 3,7209 | 3,8457 | 3,6833 | 3,7858 |
| 27.08.2024 | 3,7756 | 3,856 | 3,7226 | 3,7363 |
| 28.08.2024 | 3,7499 | 3,8217 | 3,6969 | 3,7294 |
| 01.09.2024 | 3,7414 | 3,9072 | 3,7397 | 3,7756 |
| 02.09.2024 | 3,7807 | 4,0115 | 3,767 | 3,8816 |
| 03.09.2024 | 3,8303 | 3,8491 | 3,7516 | 3,7961 |
| 04.09.2024 | 3,82 | 4,1056 | 3,7893 | 3,9995 |
| 05.09.2024 | 3,9876 | 4,3603 | 3,9227 | 4,2526 |
| 08.09.2024 | 4,3176 | 4,4758 | 4,2065 | 4,2749 |
| 09.09.2024 | 4,2792 | 4,3176 | 4,0355 | 4,0355 |
| 10.09.2024 | 4,0218 | 4,2304 | 3,9448 | 4,0064 |
| 11.09.2024 | 4,015 | 4,1381 | 3,9568 | 4,0936 |
| 12.09.2024 | 4,0936 | 4,5014 | 4,0475 | 4,5014 |
| 15.09.2024 | 4,5399 | 4,8306 | 4,4245 | 4,4886 |
| 16.09.2024 | 4,4929 | 4,6853 | 4,4032 | 4,5827 |
| 17.09.2024 | 4,5827 | 4,8947 | 4,5057 | 4,51 |
| 18.09.2024 | 4,5527 | 4,7194 | 4,4715 | 4,6083 |
| 19.09.2024 | 4,6553 | 4,681 | 4,51 | 4,5399 |
| 22.09.2024 | 4,5912 | 4,7323 | 4,5356 | 4,6254 |
| 23.09.2024 | 4,634 | 4,6383 | 4,3561 | 4,4544 |
| 24.09.2024 | 4,463 | 4,899 | 4,4245 | 4,7878 |
| 25.09.2024 | 4,7878 | 4,9075 | 4,5057 | 4,5057 |
| 26.09.2024 | 4,5313 | 4,6126 | 4,3561 | 4,3775 |
| 29.09.2024 | 4,3518 | 4,4459 | 4,2595 | 4,2749 |
| 30.09.2024 | 4,3005 | 4,4287 | 4,0885 | 4,1501 |
| 01.10.2024 | 4,1312 | 4,1484 | 3,9791 | 3,9842 |
| 02.10.2024 | 4,0115 | 4,1107 | 3,9448 | 3,9671 |
| 03.10.2024 | 3,9808 | 4,015 | 3,8166 | 3,9397 |
| 06.10.2024 | 3,95 | 4,0441 | 3,9158 | 3,9534 |
| 07.10.2024 | 3,9585 | 4,1415 | 3,8884 | 3,9585 |
| 08.10.2024 | 3,9585 | 4,1209 | 3,9345 | 4,1158 |
| 09.10.2024 | 4,1107 | 4,2543 | 4,0748 | 4,1364 |
| 10.10.2024 | 4,1552 | 4,1552 | 4,0458 | 4,1381 |
| 13.10.2024 | 4,1415 | 4,162 | 4,0012 | 4,0064 |
| 14.10.2024 | 4,0167 | 4,1962 | 4,0132 | 4,1739 |
| 15.10.2024 | 4,1466 | 4,3176 | 4,1466 | 4,3091 |
| 16.10.2024 | 4,3091 | 4,4416 | 4,2792 | 4,3347 |
| 17.10.2024 | 4,3347 | 4,3775 | 4,2065 | 4,3646 |
| 20.10.2024 | 4,3646 | 4,4972 | 4,3133 | 4,4843 |
| 21.10.2024 | 4,5271 | 4,5827 | 4,3689 | 4,5784 |
| 22.10.2024 | 4,5313 | 4,6553 | 4,5143 | 4,5784 |
| 23.10.2024 | 4,5741 | 4,6724 | 4,5057 | 4,5057 |
| 24.10.2024 | 4,5057 | 4,5613 | 4,4373 | 4,5057 |
| 27.10.2024 | 4,5313 | 4,5954 | 4,4929 | 4,4972 |
| 29.10.2024 | 4,4972 | 4,6083 | 4,4673 | 4,4673 |
| 30.10.2024 | 4,4715 | 4,8734 | 4,4544 | 4,8734 |
| 31.10.2024 | 4,7921 | 5,0401 | 4,681 | 5,0401 |
| 03.11.2024 | 5,0101 | 5,1982 | 4,9332 | 5,1341 |
| 04.11.2024 | 5,0914 | 5,2367 | 4,9931 | 5,2367 |
| 05.11.2024 | 5,2025 | 5,2752 | 5,0016 | 5,0785 |
| 06.11.2024 | 5,0486 | 5,0742 | 4,8264 | 4,8264 |
| 07.11.2024 | 4,9075 | 4,9845 | 4,6981 | 4,7024 |
| 10.11.2024 | 4,7024 | 4,8306 | 4,6297 | 4,8306 |
| 11.11.2024 | 5,0529 | 5,3136 | 4,805 | 4,9161 |
| 12.11.2024 | 4,8904 | 4,9161 | 4,7494 | 4,8777 |
| 13.11.2024 | 4,8777 | 4,9033 | 4,8135 | 4,8306 |
| 14.11.2024 | 4,8306 | 4,8819 | 4,7366 | 4,8221 |
| 17.11.2024 | 4,8264 | 5,0315 | 4,8007 | 4,8947 |
| 18.11.2024 | 4,9332 | 5,0187 | 4,7665 | 4,7878 |
| 19.11.2024 | 4,805 | 4,899 | 4,6681 | 4,6853 |
| 20.11.2024 | 4,6853 | 4,852 | 4,6553 | 4,7878 |
| 21.11.2024 | 4,7878 | 4,8734 | 4,7109 | 4,7537 |
| 24.11.2024 | 4,7878 | 4,8092 | 4,7194 | 4,7494 |
| 25.11.2024 | 4,7537 | 5,0486 | 4,728 | 4,9161 |
| 26.11.2024 | 4,9375 | 5,2025 | 4,9375 | 5,0785 |
| 27.11.2024 | 5,0615 | 5,1641 | 4,9332 | 5,0187 |
| 28.11.2024 | 5,0016 | 5,2367 | 4,9461 | 5,1855 |
| 01.12.2024 | 5,1855 | 5,3222 | 5,1085 | 5,1812 |
| 02.12.2024 | 5,1812 | 5,382 | 5,1128 | 5,1426 |
| 03.12.2024 | 5,1641 | 5,382 | 4,9332 | 4,9888 |
| 04.12.2024 | 5,0144 | 5,1128 | 4,9802 | 5,0101 |
| 05.12.2024 | 5,0871 | 5,2453 | 4,9502 | 5,1256 |
| 08.12.2024 | 5,1512 | 5,3009 | 5,1085 | 5,2068 |
| 09.12.2024 | 5,1982 | 5,2325 | 4,9545 | 5,0016 |
| 10.12.2024 | 5,0187 | 5,2068 | 5,0059 | 5,1469 |
| 11.12.2024 | 5,1939 | 5,4932 | 5,1298 | 5,4206 |
| 12.12.2024 | 5,4206 | 5,4847 | 5,241 | 5,3222 |
| 15.12.2024 | 5,335 | 5,429 | 5,3093 | 5,3136 |
| 16.12.2024 | 5,6428 | 5,8309 | 5,1683 | 5,1939 |
| 17.12.2024 | 5,2068 | 5,2623 | 5,0229 | 5,0229 |
| 18.12.2024 | 4,9588 | 5,0059 | 4,7194 | 4,7707 |
| 19.12.2024 | 4,7921 | 4,8434 | 4,6938 | 4,7878 |
| 22.12.2024 | 4,805 | 4,9033 | 4,5313 | 4,5527 |
| 23.12.2024 | 4,5656 | 4,758 | 4,5186 | 4,7451 |
| 24.12.2024 | 4,7451 | 4,7921 | 4,51 | 4,51 |
| 25.12.2024 | 4,5313 | 4,5997 | 4,4758 | 4,51 |
| 26.12.2024 | 4,5527 | 4,9075 | 4,4886 | 4,5143 |
| 29.12.2024 | 4,5356 | 4,634 | 4,4972 | 4,5057 |
| 30.12.2024 | 4,5271 | 4,6126 | 4,4886 | 4,4886 |