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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,635
KAPANIŞ 9,6773
En Düşük
DÜŞÜK 4,4886
En Yüksek
YÜKSEK 21,4043
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 4,5399 | 4,5997 | 4,4886 | 4,5271 |
| 02.01.2025 | 4,557 | 4,7323 | 4,4929 | 4,6938 |
| 05.01.2025 | 4,7024 | 5,0315 | 4,6853 | 4,9631 |
| 06.01.2025 | 4,9631 | 5,2025 | 4,8264 | 4,9759 |
| 07.01.2025 | 4,9802 | 5,0658 | 4,899 | 4,9461 |
| 08.01.2025 | 4,9931 | 5,0615 | 4,9075 | 5,0101 |
| 09.01.2025 | 5,0444 | 5,1982 | 4,9888 | 5,1726 |
| 12.01.2025 | 5,1726 | 5,2795 | 4,9759 | 5,0785 |
| 13.01.2025 | 5,1298 | 5,1341 | 4,9118 | 4,9845 |
| 14.01.2025 | 5,0016 | 5,0315 | 4,8904 | 4,899 |
| 15.01.2025 | 4,9588 | 4,9845 | 4,899 | 4,9289 |
| 16.01.2025 | 4,9545 | 4,9674 | 4,8777 | 4,9075 |
| 19.01.2025 | 4,9375 | 4,9418 | 4,8178 | 4,8391 |
| 20.01.2025 | 4,8391 | 4,9461 | 4,7836 | 4,8007 |
| 21.01.2025 | 4,8306 | 4,8348 | 4,7323 | 4,8007 |
| 22.01.2025 | 4,8306 | 4,8862 | 4,758 | 4,7707 |
| 23.01.2025 | 4,7793 | 4,7836 | 4,6681 | 4,6767 |
| 26.01.2025 | 4,6169 | 4,7067 | 4,5484 | 4,681 |
| 27.01.2025 | 4,7067 | 4,7067 | 4,5997 | 4,6724 |
| 28.01.2025 | 4,6724 | 5,0144 | 4,6425 | 4,9118 |
| 29.01.2025 | 4,9247 | 5,0658 | 4,9247 | 4,9802 |
| 30.01.2025 | 4,9888 | 5,0914 | 4,9161 | 5,0444 |
| 02.02.2025 | 5,0187 | 5,2153 | 4,8306 | 5,1128 |
| 03.02.2025 | 5,1256 | 5,4206 | 5,1256 | 5,3863 |
| 04.02.2025 | 5,382 | 5,6941 | 5,2837 | 5,4676 |
| 05.02.2025 | 5,6428 | 5,801 | 5,5659 | 5,6856 |
| 06.02.2025 | 5,6856 | 5,8267 | 5,4889 | 5,5146 |
| 09.02.2025 | 5,5146 | 5,6941 | 5,3777 | 5,6257 |
| 10.02.2025 | 5,6642 | 5,7241 | 5,4504 | 5,4633 |
| 11.02.2025 | 5,4206 | 5,4974 | 5,2966 | 5,3393 |
| 12.02.2025 | 5,3393 | 5,3906 | 5,1085 | 5,3093 |
| 13.02.2025 | 5,3093 | 5,3222 | 4,9418 | 5,0187 |
| 16.02.2025 | 5,0401 | 5,0871 | 4,8734 | 5,0016 |
| 17.02.2025 | 4,9931 | 5,0658 | 4,8391 | 5,0358 |
| 18.02.2025 | 4,9931 | 5,1298 | 4,9502 | 4,9674 |
| 19.02.2025 | 4,9588 | 5,1384 | 4,9588 | 5,0956 |
| 20.02.2025 | 5,0914 | 5,1256 | 4,9247 | 5,0059 |
| 23.02.2025 | 5,0486 | 5,2795 | 5,0315 | 5,2196 |
| 24.02.2025 | 5,2239 | 5,2709 | 5,1042 | 5,1298 |
| 25.02.2025 | 5,1384 | 5,1812 | 5,0187 | 5,0615 |
| 26.02.2025 | 5,0572 | 5,2666 | 5,0358 | 5,2153 |
| 27.02.2025 | 5,1939 | 5,2666 | 5,1384 | 5,2068 |
| 02.03.2025 | 5,2495 | 5,5573 | 5,0615 | 5,5274 |
| 03.03.2025 | 5,5146 | 5,5916 | 5,4462 | 5,4761 |
| 04.03.2025 | 5,4847 | 5,677 | 5,4633 | 5,5744 |
| 05.03.2025 | 5,5916 | 5,66 | 5,4504 | 5,5744 |
| 06.03.2025 | 5,5231 | 5,9464 | 5,5189 | 5,9036 |
| 09.03.2025 | 5,9207 | 6,2499 | 5,9207 | 6,0618 |
| 10.03.2025 | 5,9421 | 6,1986 | 5,8779 | 5,9891 |
| 11.03.2025 | 6,1515 | 6,1857 | 5,9164 | 6,1729 |
| 12.03.2025 | 6,2242 | 6,4807 | 5,9848 | 6,1601 |
| 13.03.2025 | 6,2029 | 6,2969 | 5,8395 | 5,8438 |
| 16.03.2025 | 5,8523 | 6,1686 | 5,8523 | 6,0789 |
| 17.03.2025 | 6,0959 | 6,1302 | 5,9292 | 6,0019 |
| 18.03.2025 | 5,7668 | 5,8565 | 5,4034 | 5,4034 |
| 19.03.2025 | 5,2837 | 5,6001 | 5,2837 | 5,4163 |
| 20.03.2025 | 5,3863 | 5,3949 | 4,8777 | 5,0315 |
| 23.03.2025 | 5,1042 | 5,3992 | 4,9247 | 5,3863 |
| 24.03.2025 | 5,4077 | 5,6898 | 5,3992 | 5,6214 |
| 25.03.2025 | 5,6001 | 5,677 | 5,4633 | 5,5403 |
| 26.03.2025 | 5,6086 | 5,7027 | 5,5403 | 5,553 |
| 27.03.2025 | 5,553 | 5,5701 | 5,3607 | 5,5274 |
| 01.04.2025 | 5,5274 | 6,0789 | 5,429 | 6,0789 |
| 02.04.2025 | 6,1216 | 6,2798 | 5,9464 | 6,19 |
| 03.04.2025 | 6,19 | 6,2199 | 5,9378 | 6,1473 |
| 06.04.2025 | 5,9848 | 6,1772 | 5,8438 | 5,9848 |
| 07.04.2025 | 6,0489 | 6,2156 | 5,9464 | 6,0105 |
| 08.04.2025 | 5,9891 | 6,1857 | 5,8481 | 5,9036 |
| 09.04.2025 | 6,1045 | 6,1643 | 5,9762 | 6,0703 |
| 10.04.2025 | 6,0959 | 6,267 | 5,9036 | 5,9378 |
| 13.04.2025 | 6,0019 | 6,3653 | 5,9934 | 6,2156 |
| 14.04.2025 | 6,2413 | 6,2883 | 6,0703 | 6,0916 |
| 15.04.2025 | 6,1173 | 6,1387 | 5,9891 | 6,0105 |
| 16.04.2025 | 6,0148 | 6,3054 | 5,9635 | 6,237 |
| 17.04.2025 | 6,2413 | 6,5448 | 6,1729 | 6,2113 |
| 20.04.2025 | 6,2938 | 6,4197 | 6,2027 | 6,372 |
| 21.04.2025 | 6,4067 | 6,5587 | 6,3764 | 6,411 |
| 23.04.2025 | 6,4067 | 6,4415 | 6,2287 | 6,2721 |
| 24.04.2025 | 6,2982 | 6,3459 | 6,1854 | 6,2505 |
| 27.04.2025 | 6,2505 | 6,8147 | 6,2157 | 6,6411 |
| 28.04.2025 | 6,6802 | 6,8928 | 6,602 | 6,7105 |
| 29.04.2025 | 6,7496 | 6,7496 | 6,5369 | 6,6367 |
| 01.05.2025 | 6,6975 | 7,2965 | 6,6888 | 7,2836 |
| 04.05.2025 | 7,4093 | 7,8261 | 7,4093 | 7,7827 |
| 05.05.2025 | 7,7827 | 7,8131 | 7,3269 | 7,3269 |
| 06.05.2025 | 7,379 | 7,787 | 7,34 | 7,6395 |
| 07.05.2025 | 7,8218 | 8,2819 | 7,5005 | 7,9867 |
| 08.05.2025 | 8,0257 | 8,1864 | 7,7306 | 7,7567 |
| 11.05.2025 | 7,8695 | 7,9433 | 7,5309 | 7,8 |
| 12.05.2025 | 7,8304 | 8,0908 | 7,7262 | 7,8391 |
| 13.05.2025 | 7,8044 | 7,9085 | 7,6655 | 7,7393 |
| 14.05.2025 | 7,748 | 8,1647 | 7,7002 | 7,9954 |
| 15.05.2025 | 8,0083 | 8,2558 | 7,978 | 8,208 |
| 19.05.2025 | 8,2254 | 8,4901 | 7,9346 | 8,0995 |
| 20.05.2025 | 8,1342 | 8,1647 | 7,8739 | 7,9085 |
| 21.05.2025 | 7,9693 | 8,0865 | 7,8608 | 8,0605 |
| 22.05.2025 | 8,1169 | 8,2862 | 8,0344 | 8,1993 |
| 25.05.2025 | 8,2037 | 8,6508 | 7,9303 | 8,5293 |
| 26.05.2025 | 8,5293 | 8,6898 | 8,4598 | 8,5162 |
| 27.05.2025 | 8,5857 | 8,6031 | 8,3383 | 8,3773 |
| 28.05.2025 | 8,4164 | 8,6247 | 8,2037 | 8,5336 |
| 29.05.2025 | 8,4901 | 8,8375 | 8,3773 | 8,5032 |
| 01.06.2025 | 8,5032 | 8,5032 | 7,6568 | 7,6568 |
| 02.06.2025 | 7,4311 | 7,9085 | 7,3182 | 7,4701 |
| 03.06.2025 | 7,5874 | 7,5874 | 6,8685 | 7,1481 |
| 04.06.2025 | 7,178 | 7,8569 | 7,0982 | 7,2978 |
| 09.06.2025 | 7,3278 | 7,8968 | 7,2779 | 7,5973 |
| 10.06.2025 | 7,6473 | 8,3561 | 7,5175 | 7,5175 |
| 11.06.2025 | 7,4975 | 7,6473 | 7,3877 | 7,3877 |
| 12.06.2025 | 7,0882 | 7,3178 | 6,8685 | 7,2878 |
| 15.06.2025 | 7,2479 | 7,6073 | 6,9983 | 7,208 |
| 16.06.2025 | 7,0782 | 7,2679 | 6,9384 | 6,9584 |
| 17.06.2025 | 6,9584 | 7,3477 | 6,6888 | 7,0982 |
| 18.06.2025 | 7,178 | 7,218 | 6,8486 | 6,8486 |
| 19.06.2025 | 6,9883 | 6,9883 | 6,7188 | 6,8486 |
| 22.06.2025 | 6,7787 | 7,2379 | 6,4892 | 6,8985 |
| 23.06.2025 | 7,188 | 7,2279 | 6,579 | 7,0482 |
| 24.06.2025 | 7,0982 | 7,5774 | 7,0383 | 7,5075 |
| 25.06.2025 | 7,5774 | 7,6672 | 7,2279 | 7,4676 |
| 26.06.2025 | 7,4676 | 8,0466 | 7,4576 | 8,0466 |
| 29.06.2025 | 8,0965 | 8,3261 | 7,8469 | 8,1364 |
| 30.06.2025 | 8,1564 | 8,7654 | 7,9068 | 8,2463 |
| 01.07.2025 | 8,2463 | 8,386 | 7,8869 | 7,8869 |
| 02.07.2025 | 7,8968 | 8,0765 | 7,6173 | 7,817 |
| 03.07.2025 | 7,8469 | 8,1664 | 7,797 | 8,0366 |
| 06.07.2025 | 7,9567 | 8,0965 | 7,8869 | 7,9667 |
| 07.07.2025 | 8,0067 | 8,1065 | 7,817 | 8,0266 |
| 08.07.2025 | 8,0466 | 8,2562 | 8,0466 | 8,1664 |
| 09.07.2025 | 8,2063 | 8,3261 | 8,0067 | 8,0366 |
| 10.07.2025 | 8,0666 | 8,1963 | 8,0366 | 8,1265 |
| 13.07.2025 | 8,1265 | 8,3062 | 8,0765 | 8,2263 |
| 15.07.2025 | 8,2263 | 8,3161 | 8,0266 | 8,0765 |
| 16.07.2025 | 8,1165 | 8,2562 | 8,1165 | 8,2263 |
| 17.07.2025 | 8,2063 | 8,4659 | 8,1764 | 8,396 |
| 20.07.2025 | 8,4359 | 9,1847 | 8,426 | 9,0849 |
| 21.07.2025 | 9,1248 | 9,3644 | 8,9651 | 9,1248 |
| 22.07.2025 | 9,1448 | 9,2845 | 8,7654 | 8,7654 |
| 23.07.2025 | 8,8053 | 9,0948 | 8,6955 | 8,9551 |
| 24.07.2025 | 8,975 | 9,0749 | 8,8453 | 8,8652 |
| 27.07.2025 | 8,9151 | 8,9651 | 8,8153 | 8,8652 |
| 28.07.2025 | 8,8952 | 9,4842 | 8,8952 | 9,3943 |
| 29.07.2025 | 9,4143 | 9,4742 | 9,1448 | 9,2945 |
| 30.07.2025 | 9,3644 | 9,7937 | 9,3344 | 9,6439 |
| 31.07.2025 | 9,6938 | 9,8636 | 9,3644 | 9,4343 |
| 03.08.2025 | 9,4842 | 9,6839 | 9,3844 | 9,4742 |
| 04.08.2025 | 9,4842 | 9,624 | 9,2646 | 9,3344 |
| 05.08.2025 | 9,3744 | 9,3844 | 9,1348 | 9,1947 |
| 06.08.2025 | 9,2346 | 9,6439 | 9,2346 | 9,5441 |
| 07.08.2025 | 9,574 | 9,584 | 9,4243 | 9,4343 |
| 10.08.2025 | 9,4542 | 9,574 | 9,3544 | 9,4043 |
| 11.08.2025 | 9,4343 | 9,594 | 9,3045 | 9,5341 |
| 12.08.2025 | 10,4326 | 10,4326 | 9,4542 | 9,4742 |
| 13.08.2025 | 9,4942 | 9,5341 | 8,8253 | 8,8253 |
| 14.08.2025 | 8,8253 | 9,0849 | 8,386 | 8,406 |
| 17.08.2025 | 8,386 | 8,7354 | 7,7471 | 8,1364 |
| 18.08.2025 | 8,0865 | 8,9451 | 8,0266 | 8,9451 |
| 19.08.2025 | 9,3844 | 9,8336 | 8,8852 | 9,6839 |
| 20.08.2025 | 9,6539 | 9,9135 | 9,3943 | 9,4642 |
| 21.08.2025 | 9,4842 | 9,7138 | 9,2346 | 9,3444 |
| 24.08.2025 | 9,4443 | 10,2729 | 9,3644 | 10,2729 |
| 25.08.2025 | 10,5624 | 11,2912 | 10,5624 | 11,2912 |
| 26.08.2025 | 11,9301 | 12,1697 | 11,401 | 11,6406 |
| 27.08.2025 | 11,6406 | 11,8103 | 10,782 | 11,2013 |
| 28.08.2025 | 11,2013 | 11,4309 | 10,9517 | 11,0017 |
| 31.08.2025 | 11,0216 | 11,8802 | 11,0216 | 11,371 |
| 01.09.2025 | 11,421 | 11,6007 | 10,3428 | 10,782 |
| 02.09.2025 | 10,8319 | 11,3511 | 10,6423 | 11,1115 |
| 03.09.2025 | 11,1115 | 11,7903 | 10,9917 | 11,6805 |
| 04.09.2025 | 11,7005 | 11,8303 | 11,1215 | 11,2313 |
| 07.09.2025 | 11,1215 | 11,5607 | 10,8819 | 11,5607 |
| 08.09.2025 | 11,5707 | 11,6206 | 11,0316 | 11,4409 |
| 09.09.2025 | 11,4409 | 11,6705 | 11,2512 | 11,5607 |
| 10.09.2025 | 11,4809 | 12,4592 | 11,4509 | 12,0799 |
| 11.09.2025 | 11,99 | 12,9284 | 11,6805 | 12,8785 |
| 14.09.2025 | 12,8586 | 14,1664 | 12,7787 | 14,1664 |
| 15.09.2025 | 14,416 | 15,574 | 14,416 | 14,975 |
| 16.09.2025 | 14,7254 | 15,7138 | 14,376 | 14,995 |
| 17.09.2025 | 14,995 | 15,1148 | 13,4975 | 13,4975 |
| 18.09.2025 | 13,198 | 13,5274 | 12,3893 | 13,2878 |
| 21.09.2025 | 13,4276 | 14,0266 | 13,1281 | 13,6972 |
| 22.09.2025 | 13,7271 | 13,797 | 13,198 | 13,5774 |
| 23.09.2025 | 13,5774 | 13,9667 | 12,8985 | 13,3078 |
| 24.09.2025 | 13,3078 | 13,3977 | 12,8785 | 13,0582 |
| 25.09.2025 | 13,0582 | 13,5873 | 12,8586 | 13,2679 |
| 28.09.2025 | 13,1281 | 13,8669 | 13,0482 | 13,5474 |
| 29.09.2025 | 13,5574 | 13,6173 | 12,9784 | 13,2779 |
| 30.09.2025 | 13,2978 | 13,3078 | 12,2096 | 12,7388 |
| 01.10.2025 | 12,7487 | 12,8586 | 12,4393 | 12,5291 |
| 02.10.2025 | 12,5291 | 13,178 | 12,4193 | 12,7787 |
| 05.10.2025 | 12,7987 | 12,9584 | 12,5091 | 12,6489 |
| 06.10.2025 | 12,6489 | 12,9284 | 12,1997 | 12,9284 |
| 07.10.2025 | 12,9883 | 13,198 | 12,579 | 12,7487 |
| 08.10.2025 | 12,7487 | 13,5873 | 12,4792 | 13,3977 |
| 09.10.2025 | 13,3977 | 13,4176 | 13,0183 | 13,1281 |
| 12.10.2025 | 13,0183 | 13,3977 | 12,6988 | 12,9484 |
| 13.10.2025 | 12,9784 | 13,2279 | 12,7088 | 12,9284 |
| 14.10.2025 | 12,9284 | 13,3777 | 12,8486 | 13,3078 |
| 15.10.2025 | 13,3078 | 13,8469 | 13,1281 | 13,3677 |
| 16.10.2025 | 13,3777 | 13,4176 | 12,4992 | 13,0083 |
| 19.10.2025 | 12,9883 | 13,3777 | 12,7687 | 13,218 |
| 20.10.2025 | 13,3178 | 13,777 | 12,9684 | 13,0183 |
| 21.10.2025 | 12,9784 | 13,7371 | 12,7787 | 12,7787 |
| 22.10.2025 | 12,8086 | 12,9684 | 12,6789 | 12,7587 |
| 23.10.2025 | 12,8086 | 13,2479 | 12,6988 | 13,1181 |
| 26.10.2025 | 13,0882 | 13,2379 | 12,9284 | 12,9484 |
| 27.10.2025 | 12,9484 | 13,5474 | 12,9384 | 13,4276 |
| 29.10.2025 | 13,4276 | 14,416 | 13,3278 | 14,1564 |
| 30.10.2025 | 14,1863 | 14,366 | 13,817 | 13,9867 |
| 02.11.2025 | 14,0366 | 14,4559 | 14,0366 | 14,0665 |
| 03.11.2025 | 14,1564 | 14,3461 | 13,767 | 14,1963 |
| 04.11.2025 | 14,1764 | 14,9351 | 14,0366 | 14,8053 |
| 05.11.2025 | 14,9251 | 15,015 | 13,8269 | 14,2462 |
| 06.11.2025 | 14,2562 | 15,0349 | 14,1165 | 14,6955 |
| 09.11.2025 | 13,797 | 16,1631 | 13,797 | 16,1631 |
| 10.11.2025 | 16,5724 | 17,1115 | 16,0233 | 16,6423 |
| 11.11.2025 | 16,6822 | 17,1115 | 15,7637 | 15,8636 |
| 12.11.2025 | 15,9235 | 15,9235 | 14,7953 | 15,005 |
| 13.11.2025 | 15,0549 | 15,604 | 14,7254 | 15,1547 |
| 16.11.2025 | 15,2246 | 15,4742 | 14,7654 | 15,1448 |
| 17.11.2025 | 15,1348 | 15,1547 | 14,4559 | 14,4559 |
| 18.11.2025 | 14,5158 | 14,9052 | 14,366 | 14,4359 |
| 19.11.2025 | 14,4759 | 14,6156 | 14,1065 | 14,1464 |
| 20.11.2025 | 14,1464 | 14,5857 | 13,9767 | 14,2762 |
| 23.11.2025 | 14,2762 | 14,5957 | 14,0765 | 14,2562 |
| 24.11.2025 | 14,1564 | 15,6739 | 14,1065 | 15,6739 |
| 25.11.2025 | 15,6539 | 16,4925 | 15,3744 | 15,9334 |
| 26.11.2025 | 15,9334 | 16,5524 | 15,7038 | 16,193 |
| 27.11.2025 | 16,223 | 16,4126 | 15,624 | 16,1331 |
| 30.11.2025 | 16,1331 | 17,4908 | 16,1331 | 16,9118 |
| 01.12.2025 | 17,0216 | 17,7604 | 16,8719 | 17,7604 |
| 02.12.2025 | 17,7604 | 17,8702 | 16,782 | 17,3411 |
| 03.12.2025 | 17,3411 | 18,6689 | 17,3411 | 18,1198 |
| 04.12.2025 | 18,1198 | 19,168 | 18 | 18,5091 |
| 07.12.2025 | 18,6789 | 18,9085 | 18,1797 | 18,2096 |
| 08.12.2025 | 18,2096 | 19,168 | 17,98 | 18,01 |
| 09.12.2025 | 18,4492 | 18,4492 | 17,6805 | 17,7704 |
| 10.12.2025 | 17,7903 | 18,4592 | 17,7704 | 17,99 |
| 11.12.2025 | 18 | 18,619 | 17,7304 | 17,8103 |
| 14.12.2025 | 17,8203 | 18,0399 | 16,6622 | 16,802 |
| 15.12.2025 | 16,812 | 17,1215 | 16,3627 | 16,9517 |
| 16.12.2025 | 16,9817 | 17,2712 | 16,6822 | 16,7221 |
| 17.12.2025 | 16,812 | 17,0116 | 16,4725 | 16,5225 |
| 18.12.2025 | 16,5624 | 17,2113 | 16,4226 | 17,0815 |
| 21.12.2025 | 17,371 | 18,01 | 17,1714 | 18,01 |
| 22.12.2025 | 18,01 | 19,807 | 17,9401 | 19,807 |
| 23.12.2025 | 19,9667 | 20,406 | 19,5175 | 19,6572 |
| 24.12.2025 | 19,7171 | 20,2662 | 19,1181 | 19,168 |
| 25.12.2025 | 19,168 | 19,7571 | 18,7987 | 19,5574 |
| 28.12.2025 | 19,6173 | 20,2263 | 19,1081 | 19,5674 |
| 29.12.2025 | 19,6373 | 19,7171 | 19,0782 | 19,4675 |
| 30.12.2025 | 19,4875 | 21,4043 | 19,178 | 21,4043 |