Kafein Yazilim Hizmetleri Ticaret A.S. (IST:KFEIN)
Turkey · Delayed Price · Currency is TRY 10.88
-0.22 (-1.98%)
Last updated: Aug 29, 2025, 3:37 PM GMT+3
IST:KFEIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.13 | 11.26 | 10.80 | 10.88 | - | -1.98% | 5,589,421 |
| Aug 28, 2025 | 11.46 | 11.65 | 11.09 | 11.10 | - | -3.14% | 8,918,166 |
| Aug 27, 2025 | 11.15 | 11.73 | 11.05 | 11.46 | - | 3.24% | 22,249,583 |
| Aug 26, 2025 | 11.33 | 11.51 | 11.00 | 11.10 | - | -1.77% | 12,121,252 |
| Aug 25, 2025 | 11.36 | 11.67 | 11.09 | 11.30 | - | 0.27% | 14,495,216 |
| Aug 22, 2025 | 10.76 | 11.42 | 10.51 | 11.27 | - | 4.93% | 18,351,324 |
| Aug 21, 2025 | 10.55 | 10.97 | 10.50 | 10.74 | - | 2.78% | 8,917,145 |
| Aug 20, 2025 | 10.20 | 10.50 | 10.15 | 10.45 | - | -4.04% | 9,954,123 |
| Aug 19, 2025 | 10.70 | 11.05 | 10.48 | 10.89 | - | 2.35% | 10,537,054 |
| Aug 18, 2025 | 11.04 | 11.20 | 10.62 | 10.64 | - | -3.62% | 7,932,161 |
| Aug 15, 2025 | 11.18 | 11.72 | 10.88 | 11.04 | - | -2.21% | 14,151,493 |
| Aug 14, 2025 | 11.49 | 12.30 | 11.22 | 11.29 | - | 0.80% | 17,292,524 |
| Aug 13, 2025 | 11.11 | 11.57 | 10.93 | 11.20 | - | 1.82% | 15,245,520 |
| Aug 12, 2025 | 11.08 | 11.16 | 10.74 | 11.00 | - | 0.46% | 5,620,250 |
| Aug 11, 2025 | 11.08 | 11.18 | 10.95 | 10.95 | - | -1.17% | 4,593,070 |
| Aug 8, 2025 | 11.34 | 11.40 | 11.06 | 11.08 | - | -1.77% | 5,066,310 |
| Aug 7, 2025 | 11.36 | 11.52 | 11.24 | 11.28 | - | -0.79% | 6,278,820 |
| Aug 6, 2025 | 10.98 | 11.90 | 10.82 | 11.37 | - | 3.74% | 16,865,600 |
| Aug 5, 2025 | 11.18 | 11.28 | 10.90 | 10.96 | - | -1.97% | 6,502,540 |
| Aug 4, 2025 | 11.79 | 12.12 | 10.96 | 11.18 | - | -1.32% | 26,770,830 |
| Aug 1, 2025 | 11.17 | 11.33 | 10.85 | 11.33 | - | 10.00% | 6,215,540 |
| Jul 31, 2025 | 10.07 | 10.35 | 10.03 | 10.30 | - | 2.69% | 4,070,350 |
| Jul 30, 2025 | 9.99 | 10.06 | 9.92 | 10.03 | - | 1.31% | 3,420,700 |
| Jul 29, 2025 | 10.27 | 10.28 | 9.90 | 9.90 | - | -2.65% | 4,331,990 |
| Jul 28, 2025 | 10.31 | 10.45 | 10.17 | 10.17 | - | -0.68% | 4,103,960 |
| Jul 25, 2025 | 10.17 | 10.49 | 9.94 | 10.24 | - | 1.39% | 7,324,610 |
| Jul 24, 2025 | 10.31 | 10.33 | 9.90 | 10.10 | - | 0.50% | 5,853,800 |
| Jul 23, 2025 | 9.85 | 10.36 | 9.80 | 10.05 | - | 2.55% | 8,982,920 |
| Jul 22, 2025 | 9.63 | 9.87 | 9.58 | 9.80 | - | 1.92% | 5,972,140 |
| Jul 21, 2025 | 9.52 | 9.76 | 9.52 | 9.62 | - | 1.10% | 6,065,710 |
| Jul 18, 2025 | 9.26 | 9.57 | 9.17 | 9.51 | - | 2.70% | 8,668,970 |
| Jul 17, 2025 | 9.20 | 9.30 | 9.16 | 9.26 | - | 1.09% | 3,692,630 |
| Jul 16, 2025 | 9.16 | 9.33 | 9.08 | 9.16 | - | 0.05% | 5,383,170 |
| Jul 14, 2025 | 9.19 | 9.26 | 9.14 | 9.16 | - | -0.27% | 3,100,530 |
| Jul 11, 2025 | 9.18 | 9.29 | 9.11 | 9.18 | - | 0.11% | 3,400,580 |
| Jul 10, 2025 | 9.16 | 9.28 | 9.13 | 9.17 | - | 0.55% | 3,759,710 |
| Jul 9, 2025 | 9.13 | 9.24 | 9.05 | 9.12 | - | - | 4,377,170 |
| Jul 8, 2025 | 9.08 | 9.76 | 9.03 | 9.12 | - | 1.11% | 18,590,330 |
| Jul 7, 2025 | 9.26 | 9.26 | 8.99 | 9.02 | - | -3.01% | 2,959,440 |
| Jul 4, 2025 | 9.30 | 9.33 | 9.18 | 9.30 | - | - | 3,227,840 |
| Jul 3, 2025 | 9.27 | 9.45 | 9.27 | 9.30 | - | 0.87% | 2,687,510 |
| Jul 2, 2025 | 9.34 | 9.47 | 9.19 | 9.22 | - | -0.91% | 3,906,170 |
| Jul 1, 2025 | 9.16 | 9.43 | 9.15 | 9.31 | - | 1.64% | 4,318,790 |
| Jun 30, 2025 | 8.86 | 9.22 | 8.86 | 9.16 | - | 3.39% | 5,478,060 |
| Jun 27, 2025 | 8.89 | 8.94 | 8.76 | 8.86 | - | -0.34% | 2,259,100 |
| Jun 26, 2025 | 9.05 | 9.15 | 8.88 | 8.89 | - | -1.33% | 2,387,920 |
| Jun 25, 2025 | 9.13 | 9.30 | 8.98 | 9.01 | - | -0.94% | 4,382,560 |
| Jun 24, 2025 | 8.95 | 9.15 | 8.88 | 9.09 | - | 4.48% | 5,195,940 |
| Jun 23, 2025 | 8.85 | 8.85 | 8.59 | 8.70 | - | -2.25% | 2,593,040 |
| Jun 20, 2025 | 8.80 | 9.05 | 8.80 | 8.90 | - | 1.31% | 2,946,320 |