Kafein Yazilim Hizmetleri Ticaret A.S. (IST:KFEIN)
Turkey · Delayed Price · Currency is TRY 9.98
-0.11 (-1.09%)
At close: Oct 7, 2025
IST:KFEIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.29 | 10.76 | 9.96 | 9.98 | 9.98 | -1.09% | 21,015,270 |
| Oct 6, 2025 | 9.33 | 10.09 | 9.26 | 10.09 | 10.09 | 9.91% | 12,585,690 |
| Oct 3, 2025 | 9.30 | 9.51 | 9.18 | 9.18 | 9.18 | 0.33% | 4,277,566 |
| Oct 2, 2025 | 9.47 | 9.56 | 9.15 | 9.15 | 9.15 | -2.97% | 3,067,807 |
| Oct 1, 2025 | 9.34 | 9.55 | 9.26 | 9.43 | 9.43 | 1.29% | 3,210,339 |
| Sep 30, 2025 | 9.53 | 9.57 | 9.29 | 9.31 | 9.31 | -1.90% | 3,505,506 |
| Sep 29, 2025 | 9.71 | 9.74 | 9.30 | 9.49 | 9.49 | -2.67% | 3,107,580 |
| Sep 26, 2025 | 9.90 | 9.97 | 9.71 | 9.75 | 9.75 | -1.52% | 2,349,082 |
| Sep 25, 2025 | 10.19 | 10.19 | 9.90 | 9.90 | 9.90 | -1.30% | 2,912,392 |
| Sep 24, 2025 | 10.10 | 10.27 | 10.02 | 10.03 | 10.03 | -0.40% | 4,332,544 |
| Sep 23, 2025 | 10.20 | 10.36 | 10.00 | 10.07 | 10.07 | -2.61% | 7,282,141 |
| Sep 22, 2025 | 10.40 | 10.59 | 10.31 | 10.34 | 10.34 | 0.58% | 3,678,260 |
| Sep 19, 2025 | 10.15 | 10.29 | 10.05 | 10.28 | 10.28 | 2.19% | 3,939,688 |
| Sep 18, 2025 | 10.31 | 10.37 | 10.06 | 10.06 | 10.06 | -0.89% | 4,140,446 |
| Sep 17, 2025 | 10.40 | 10.40 | 10.13 | 10.15 | 10.15 | -1.46% | 3,089,118 |
| Sep 16, 2025 | 9.99 | 10.36 | 9.98 | 10.30 | 10.30 | 3.94% | 5,882,080 |
| Sep 15, 2025 | 9.27 | 9.97 | 9.14 | 9.91 | 9.91 | 6.90% | 5,376,336 |
| Sep 12, 2025 | 9.62 | 9.64 | 9.24 | 9.27 | 9.27 | -3.64% | 5,800,709 |
| Sep 11, 2025 | 10.15 | 10.28 | 9.57 | 9.62 | 9.62 | -4.66% | 8,495,684 |
| Sep 10, 2025 | 10.10 | 10.50 | 10.01 | 10.09 | 10.09 | 0.20% | 7,231,690 |
| Sep 9, 2025 | 9.96 | 10.36 | 9.92 | 10.07 | 10.07 | 1.21% | 6,777,981 |
| Sep 8, 2025 | 10.00 | 10.20 | 9.90 | 9.95 | 9.95 | -3.96% | 5,067,100 |
| Sep 5, 2025 | 10.81 | 10.97 | 10.33 | 10.36 | 10.36 | -3.18% | 4,811,498 |
| Sep 4, 2025 | 10.60 | 10.86 | 10.59 | 10.70 | 10.70 | 0.94% | 4,528,932 |
| Sep 3, 2025 | 10.75 | 10.77 | 10.45 | 10.60 | 10.60 | -1.40% | 4,489,260 |
| Sep 2, 2025 | 11.35 | 11.36 | 10.36 | 10.75 | 10.75 | -3.76% | 7,014,152 |
| Sep 1, 2025 | 10.88 | 11.27 | 10.81 | 11.17 | 11.17 | 2.67% | 7,871,387 |
| Aug 29, 2025 | 11.13 | 11.26 | 10.80 | 10.88 | 10.88 | -1.98% | 5,589,421 |
| Aug 28, 2025 | 11.46 | 11.65 | 11.09 | 11.10 | 11.10 | -3.14% | 8,918,166 |
| Aug 27, 2025 | 11.15 | 11.73 | 11.05 | 11.46 | 11.46 | 3.24% | 22,249,580 |
| Aug 26, 2025 | 11.33 | 11.51 | 11.00 | 11.10 | 11.10 | -1.77% | 12,121,250 |
| Aug 25, 2025 | 11.36 | 11.67 | 11.09 | 11.30 | 11.30 | 0.27% | 14,495,210 |
| Aug 22, 2025 | 10.76 | 11.42 | 10.51 | 11.27 | 11.27 | 4.93% | 18,351,320 |
| Aug 21, 2025 | 10.55 | 10.97 | 10.50 | 10.74 | 10.74 | 2.78% | 8,917,145 |
| Aug 20, 2025 | 10.20 | 10.50 | 10.15 | 10.45 | 10.45 | -4.04% | 9,954,123 |
| Aug 19, 2025 | 10.70 | 11.05 | 10.48 | 10.89 | 10.89 | 2.35% | 10,537,050 |
| Aug 18, 2025 | 11.04 | 11.20 | 10.62 | 10.64 | 10.64 | -3.62% | 7,932,161 |
| Aug 15, 2025 | 11.18 | 11.72 | 10.88 | 11.04 | 11.04 | -2.21% | 14,151,490 |
| Aug 14, 2025 | 11.49 | 12.30 | 11.22 | 11.29 | 11.29 | 0.80% | 17,292,520 |
| Aug 13, 2025 | 11.11 | 11.57 | 10.93 | 11.20 | 11.20 | 1.82% | 15,245,520 |
| Aug 12, 2025 | 11.08 | 11.16 | 10.74 | 11.00 | 11.00 | 0.46% | 5,620,250 |
| Aug 11, 2025 | 11.08 | 11.18 | 10.95 | 10.95 | 10.95 | -1.17% | 4,593,070 |
| Aug 8, 2025 | 11.34 | 11.40 | 11.06 | 11.08 | 11.08 | -1.77% | 5,066,310 |
| Aug 7, 2025 | 11.36 | 11.52 | 11.24 | 11.28 | 11.28 | -0.79% | 6,278,820 |
| Aug 6, 2025 | 10.98 | 11.90 | 10.82 | 11.37 | 11.37 | 3.74% | 16,865,600 |
| Aug 5, 2025 | 11.18 | 11.28 | 10.90 | 10.96 | 10.96 | -1.97% | 6,502,540 |
| Aug 4, 2025 | 11.79 | 12.12 | 10.96 | 11.18 | 11.18 | -1.32% | 26,770,830 |
| Aug 1, 2025 | 11.17 | 11.33 | 10.85 | 11.33 | 11.33 | 10.00% | 6,215,540 |
| Jul 31, 2025 | 10.07 | 10.35 | 10.03 | 10.30 | 10.30 | 2.69% | 4,070,350 |
| Jul 30, 2025 | 9.99 | 10.06 | 9.92 | 10.03 | 10.03 | 1.31% | 3,420,700 |