Kafein Yazilim Hizmetleri Ticaret A.S. (IST:KFEIN)
Turkey · Delayed Price · Currency is TRY 113.30
+10.30 (10.00%)
Last updated: Aug 1, 2025
IST:KFEIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 111.30 | 113.30 | 108.50 | 113.30 | - | 10.00% | 546,195 |
| Jul 31, 2025 | 100.60 | 103.50 | 100.30 | 103.00 | - | 2.69% | 509,535 |
| Jul 30, 2025 | 99.90 | 100.60 | 99.15 | 100.30 | - | 1.31% | 342,070 |
| Jul 29, 2025 | 102.70 | 102.80 | 99.00 | 99.00 | - | -2.65% | 433,199 |
| Jul 28, 2025 | 103.10 | 104.50 | 101.70 | 101.70 | - | -0.68% | 410,396 |
| Jul 25, 2025 | 101.70 | 104.90 | 99.35 | 102.40 | - | 1.39% | 732,461 |
| Jul 24, 2025 | 103.10 | 103.30 | 98.95 | 101.00 | - | 0.50% | 585,380 |
| Jul 23, 2025 | 98.45 | 103.60 | 98.00 | 100.50 | - | 2.55% | 898,292 |
| Jul 22, 2025 | 96.30 | 98.65 | 95.80 | 98.00 | - | 1.92% | 597,214 |
| Jul 21, 2025 | 95.15 | 97.60 | 95.15 | 96.15 | - | 1.10% | 606,571 |
| Jul 18, 2025 | 92.60 | 95.70 | 91.65 | 95.10 | - | 2.70% | 866,897 |
| Jul 17, 2025 | 91.95 | 92.95 | 91.60 | 92.60 | - | 1.09% | 369,263 |
| Jul 16, 2025 | 91.55 | 93.30 | 90.80 | 91.60 | - | 0.05% | 538,317 |
| Jul 14, 2025 | 91.85 | 92.60 | 91.40 | 91.55 | - | -0.27% | 310,053 |
| Jul 11, 2025 | 91.80 | 92.85 | 91.10 | 91.80 | - | 0.11% | 340,058 |
| Jul 10, 2025 | 91.55 | 92.75 | 91.30 | 91.70 | - | 0.55% | 375,971 |
| Jul 9, 2025 | 91.25 | 92.35 | 90.50 | 91.20 | - | - | 437,717 |
| Jul 8, 2025 | 90.80 | 97.60 | 90.25 | 91.20 | - | 1.11% | 1,859,033 |
| Jul 7, 2025 | 92.60 | 92.60 | 89.90 | 90.20 | - | -3.01% | 295,944 |
| Jul 4, 2025 | 93.00 | 93.30 | 91.80 | 93.00 | - | - | 322,784 |
| Jul 3, 2025 | 92.65 | 94.45 | 92.65 | 93.00 | - | 0.87% | 268,751 |
| Jul 2, 2025 | 93.35 | 94.70 | 91.90 | 92.20 | - | -0.91% | 390,617 |
| Jul 1, 2025 | 91.60 | 94.25 | 91.45 | 93.05 | - | 1.64% | 431,879 |
| Jun 30, 2025 | 88.55 | 92.20 | 88.55 | 91.55 | - | 3.39% | 547,806 |
| Jun 27, 2025 | 88.85 | 89.35 | 87.60 | 88.55 | - | -0.34% | 225,910 |
| Jun 26, 2025 | 90.45 | 91.50 | 88.80 | 88.85 | - | -1.33% | 238,792 |
| Jun 25, 2025 | 91.30 | 93.00 | 89.80 | 90.05 | - | -0.94% | 438,256 |
| Jun 24, 2025 | 89.50 | 91.45 | 88.75 | 90.90 | - | 4.48% | 519,594 |
| Jun 23, 2025 | 88.45 | 88.45 | 85.90 | 87.00 | - | -2.25% | 259,304 |
| Jun 20, 2025 | 88.00 | 90.50 | 88.00 | 89.00 | - | 1.31% | 294,632 |
| Jun 19, 2025 | 89.60 | 90.80 | 87.60 | 87.85 | - | -1.95% | 327,293 |
| Jun 18, 2025 | 92.50 | 92.85 | 89.35 | 89.60 | - | -1.97% | 404,450 |
| Jun 17, 2025 | 92.00 | 93.55 | 90.95 | 91.40 | - | -0.49% | 476,599 |
| Jun 16, 2025 | 89.80 | 93.00 | 88.85 | 91.85 | - | 2.28% | 695,825 |
| Jun 13, 2025 | 93.00 | 93.95 | 88.40 | 89.80 | - | -7.37% | 1,068,381 |
| Jun 12, 2025 | 94.70 | 104.70 | 92.05 | 96.95 | - | 1.78% | 3,773,349 |
| Jun 11, 2025 | 94.40 | 95.90 | 93.30 | 95.25 | - | 0.90% | 390,883 |
| Jun 10, 2025 | 92.50 | 96.00 | 92.50 | 94.40 | - | 2.66% | 584,645 |
| Jun 5, 2025 | 91.60 | 92.55 | 90.80 | 91.95 | - | 0.38% | 113,754 |
| Jun 4, 2025 | 91.80 | 92.00 | 89.80 | 91.60 | - | 1.66% | 373,798 |
| Jun 3, 2025 | 90.00 | 91.95 | 85.75 | 90.10 | - | 1.35% | 293,899 |
| Jun 2, 2025 | 92.25 | 92.25 | 88.85 | 88.90 | - | -1.66% | 269,214 |
| May 30, 2025 | 93.40 | 93.65 | 90.25 | 90.40 | - | -3.16% | 260,216 |
| May 29, 2025 | 96.45 | 98.50 | 93.35 | 93.35 | - | -2.25% | 312,506 |
| May 28, 2025 | 96.10 | 98.15 | 95.05 | 95.50 | - | -0.37% | 192,729 |
| May 27, 2025 | 99.35 | 100.10 | 95.85 | 95.85 | - | -3.52% | 218,028 |
| May 26, 2025 | 99.60 | 101.30 | 98.30 | 99.35 | - | 0.15% | 259,359 |
| May 23, 2025 | 101.60 | 101.70 | 98.95 | 99.20 | - | -2.36% | 259,812 |
| May 22, 2025 | 101.80 | 103.00 | 100.70 | 101.60 | - | -0.20% | 199,852 |
| May 21, 2025 | 103.60 | 103.60 | 101.30 | 101.80 | - | -0.68% | 269,531 |