Kafein Yazilim Hizmetleri Ticaret A.S. (IST:KFEIN)
Turkey · Delayed Price · Currency is TRY 9.00
+0.14 (1.58%)
Last updated: Jan 19, 2026, 12:31 PM GMT+3
IST:KFEIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.80 | 8.88 | 8.67 | 8.86 | 8.86 | 0.68% | 3,618,231 |
| Jan 15, 2026 | 8.52 | 8.82 | 8.52 | 8.80 | 8.80 | 3.29% | 5,457,609 |
| Jan 14, 2026 | 8.71 | 8.78 | 8.52 | 8.52 | 8.52 | -2.07% | 3,825,505 |
| Jan 13, 2026 | 8.77 | 8.77 | 8.59 | 8.70 | 8.70 | -0.46% | 3,597,108 |
| Jan 12, 2026 | 8.73 | 8.82 | 8.67 | 8.74 | 8.74 | 0.11% | 3,002,041 |
| Jan 9, 2026 | 8.71 | 8.83 | 8.67 | 8.73 | 8.73 | 0.69% | 3,013,609 |
| Jan 8, 2026 | 8.61 | 8.75 | 8.45 | 8.67 | 8.67 | -0.34% | 2,873,524 |
| Jan 7, 2026 | 8.83 | 8.93 | 8.67 | 8.70 | 8.70 | -1.47% | 3,185,102 |
| Jan 6, 2026 | 8.94 | 8.97 | 8.60 | 8.83 | 8.83 | -0.56% | 4,735,909 |
| Jan 5, 2026 | 8.78 | 9.06 | 8.69 | 8.88 | 8.88 | 1.25% | 6,837,297 |
| Jan 2, 2026 | 8.80 | 8.95 | 8.71 | 8.77 | 8.77 | 0.80% | 4,187,749 |
| Dec 31, 2025 | 8.49 | 8.82 | 8.49 | 8.70 | 8.70 | 2.59% | 5,516,977 |
| Dec 30, 2025 | 8.77 | 9.07 | 8.35 | 8.48 | 8.48 | 0.83% | 18,891,860 |
| Dec 29, 2025 | 8.52 | 8.69 | 8.40 | 8.41 | 8.41 | -1.29% | 4,786,442 |
| Dec 26, 2025 | 8.45 | 8.60 | 8.40 | 8.52 | 8.52 | 1.19% | 4,562,607 |
| Dec 25, 2025 | 8.55 | 8.63 | 8.27 | 8.42 | 8.42 | -1.17% | 4,802,383 |
| Dec 24, 2025 | 8.42 | 8.78 | 8.40 | 8.52 | 8.52 | 1.19% | 3,424,329 |
| Dec 23, 2025 | 8.67 | 8.74 | 8.40 | 8.42 | 8.42 | -2.88% | 5,267,126 |
| Dec 22, 2025 | 8.87 | 8.95 | 8.66 | 8.67 | 8.67 | -2.25% | 2,699,179 |
| Dec 19, 2025 | 8.67 | 8.93 | 8.67 | 8.87 | 8.87 | 2.31% | 4,828,913 |
| Dec 18, 2025 | 8.70 | 8.79 | 8.65 | 8.67 | 8.67 | -0.23% | 2,564,674 |
| Dec 17, 2025 | 8.81 | 8.87 | 8.61 | 8.69 | 8.69 | -1.25% | 3,670,077 |
| Dec 16, 2025 | 9.00 | 9.01 | 8.77 | 8.80 | 8.80 | -1.79% | 3,876,963 |
| Dec 15, 2025 | 9.11 | 9.15 | 8.88 | 8.96 | 8.96 | -1.21% | 5,547,622 |
| Dec 12, 2025 | 9.07 | 9.19 | 8.98 | 9.07 | 9.07 | 0.11% | 4,407,342 |
| Dec 11, 2025 | 9.02 | 9.12 | 9.01 | 9.06 | 9.06 | 0.55% | 3,037,751 |
| Dec 10, 2025 | 9.17 | 9.35 | 8.99 | 9.01 | 9.01 | -0.99% | 4,262,557 |
| Dec 9, 2025 | 9.14 | 9.27 | 9.04 | 9.10 | 9.10 | - | 3,346,788 |
| Dec 8, 2025 | 9.04 | 9.16 | 9.04 | 9.10 | 9.10 | 0.66% | 2,164,465 |
| Dec 5, 2025 | 9.04 | 9.09 | 8.92 | 9.04 | 9.04 | 0.11% | 4,197,316 |
| Dec 4, 2025 | 9.18 | 9.21 | 9.00 | 9.03 | 9.03 | -1.31% | 2,889,580 |
| Dec 3, 2025 | 9.21 | 9.28 | 9.15 | 9.15 | 9.15 | -0.44% | 1,774,392 |
| Dec 2, 2025 | 9.31 | 9.34 | 9.16 | 9.19 | 9.19 | -1.08% | 1,796,192 |
| Dec 1, 2025 | 9.09 | 9.31 | 9.09 | 9.29 | 9.29 | 2.09% | 2,076,026 |
| Nov 28, 2025 | 9.09 | 9.34 | 9.01 | 9.10 | 9.10 | 0.11% | 2,250,581 |
| Nov 27, 2025 | 9.05 | 9.82 | 9.00 | 9.09 | 9.09 | 0.78% | 5,622,087 |
| Nov 26, 2025 | 9.12 | 9.19 | 9.01 | 9.02 | 9.02 | -1.10% | 2,221,427 |
| Nov 25, 2025 | 9.21 | 9.30 | 9.08 | 9.12 | 9.12 | -0.76% | 3,686,401 |
| Nov 24, 2025 | 9.11 | 9.30 | 9.06 | 9.19 | 9.19 | 0.44% | 2,521,993 |
| Nov 21, 2025 | 9.25 | 9.27 | 9.11 | 9.15 | 9.15 | -1.19% | 2,593,788 |
| Nov 20, 2025 | 9.30 | 9.33 | 9.18 | 9.26 | 9.26 | 0.11% | 3,136,601 |
| Nov 19, 2025 | 9.23 | 9.34 | 9.22 | 9.25 | 9.25 | - | 2,396,669 |
| Nov 18, 2025 | 9.32 | 9.48 | 9.22 | 9.25 | 9.25 | -0.75% | 3,163,156 |
| Nov 17, 2025 | 9.25 | 9.39 | 9.20 | 9.32 | 9.32 | 1.75% | 4,091,748 |
| Nov 14, 2025 | 9.32 | 9.39 | 9.15 | 9.16 | 9.16 | -1.51% | 2,323,703 |
| Nov 13, 2025 | 9.22 | 9.49 | 9.21 | 9.30 | 9.30 | 0.87% | 3,273,788 |
| Nov 12, 2025 | 9.51 | 9.60 | 9.22 | 9.22 | 9.22 | -1.60% | 4,065,323 |
| Nov 11, 2025 | 10.01 | 10.01 | 9.04 | 9.37 | 9.37 | -6.49% | 8,252,827 |
| Nov 10, 2025 | 9.51 | 10.19 | 9.51 | 10.02 | 10.02 | 5.36% | 9,271,648 |
| Nov 7, 2025 | 9.75 | 9.96 | 9.51 | 9.51 | 9.51 | -2.36% | 6,493,516 |