Kafein Yazilim Hizmetleri Ticaret A.S. (IST:KFEIN)
Turkey · Delayed Price · Currency is TRY 8.55
-0.46 (-5.11%)
Last updated: Mar 2, 2026, 3:55 PM GMT+3
IST:KFEIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 8.11 | 9.03 | 8.11 | 8.57 | 8.57 | -4.88% | 7,771,404 |
| Feb 27, 2026 | 9.23 | 9.41 | 8.89 | 9.01 | 9.01 | -0.88% | 6,100,492 |
| Feb 26, 2026 | 9.40 | 9.43 | 9.08 | 9.09 | 9.09 | -1.62% | 4,668,698 |
| Feb 25, 2026 | 9.83 | 9.87 | 9.24 | 9.24 | 9.24 | -4.55% | 6,211,188 |
| Feb 24, 2026 | 9.91 | 9.95 | 9.60 | 9.68 | 9.68 | -2.22% | 5,166,537 |
| Feb 23, 2026 | 10.25 | 10.51 | 9.90 | 9.90 | 9.90 | -2.27% | 7,290,856 |
| Feb 20, 2026 | 9.92 | 10.44 | 9.62 | 10.13 | 10.13 | 4.00% | 11,208,100 |
| Feb 19, 2026 | 10.40 | 10.58 | 9.50 | 9.74 | 9.74 | -7.24% | 11,199,287 |
| Feb 18, 2026 | 10.60 | 10.74 | 10.31 | 10.50 | 10.50 | -0.76% | 10,106,240 |
| Feb 17, 2026 | 10.48 | 10.72 | 10.32 | 10.58 | 10.58 | 1.24% | 9,944,106 |
| Feb 16, 2026 | 10.70 | 10.72 | 10.37 | 10.45 | 10.45 | -2.34% | 10,639,440 |
| Feb 13, 2026 | 10.41 | 10.85 | 10.35 | 10.70 | 10.70 | 2.79% | 17,063,850 |
| Feb 12, 2026 | 10.42 | 10.83 | 10.12 | 10.41 | 10.41 | 1.07% | 13,103,930 |
| Feb 11, 2026 | 10.29 | 10.86 | 10.07 | 10.30 | 10.30 | - | 23,092,250 |
| Feb 10, 2026 | 9.60 | 10.49 | 9.44 | 10.30 | 10.30 | 7.29% | 15,916,050 |
| Feb 9, 2026 | 9.24 | 9.62 | 9.24 | 9.60 | 9.60 | 3.90% | 4,673,293 |
| Feb 6, 2026 | 9.23 | 9.35 | 9.07 | 9.24 | 9.24 | 0.11% | 2,829,671 |
| Feb 5, 2026 | 9.35 | 9.48 | 9.23 | 9.23 | 9.23 | -1.70% | 4,240,384 |
| Feb 4, 2026 | 9.64 | 9.66 | 9.37 | 9.39 | 9.39 | -0.84% | 5,592,707 |
| Feb 3, 2026 | 9.56 | 9.61 | 9.40 | 9.47 | 9.47 | 1.07% | 5,301,084 |
| Feb 2, 2026 | 9.00 | 9.59 | 8.99 | 9.37 | 9.37 | 0.54% | 5,675,070 |
| Jan 30, 2026 | 9.46 | 9.60 | 9.32 | 9.32 | 9.32 | -1.06% | 5,406,662 |
| Jan 29, 2026 | 9.30 | 9.59 | 9.23 | 9.42 | 9.42 | 1.40% | 4,994,782 |
| Jan 28, 2026 | 9.27 | 9.34 | 9.21 | 9.29 | 9.29 | 0.22% | 3,420,604 |
| Jan 27, 2026 | 9.25 | 9.43 | 9.23 | 9.27 | 9.27 | -1.07% | 3,597,302 |
| Jan 26, 2026 | 9.15 | 9.49 | 9.10 | 9.37 | 9.37 | 2.52% | 6,835,020 |
| Jan 23, 2026 | 9.29 | 9.29 | 9.13 | 9.14 | 9.14 | -0.76% | 3,143,450 |
| Jan 22, 2026 | 9.01 | 9.22 | 8.97 | 9.21 | 9.21 | 2.45% | 3,458,931 |
| Jan 21, 2026 | 9.27 | 9.28 | 8.95 | 8.99 | 8.99 | -2.18% | 3,355,732 |
| Jan 20, 2026 | 9.02 | 9.23 | 8.92 | 9.19 | 9.19 | 1.88% | 6,114,840 |
| Jan 19, 2026 | 8.89 | 9.12 | 8.88 | 9.02 | 9.02 | 1.81% | 6,143,497 |
| 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 |