Kafein Yazilim Hizmetleri Ticaret A.S. (IST:KFEIN)
Turkey · Delayed Price · Currency is TRY 10.18
0.00 (0.00%)
Last updated: May 28, 2026, 10:00 AM GMT+3
IST:KFEIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 9.60 | 10.35 | 9.46 | 10.18 | 10.18 | 6.82% | 18,145,620 |
| May 25, 2026 | 9.45 | 9.78 | 9.28 | 9.53 | 9.53 | 2.14% | 15,823,910 |
| May 22, 2026 | 8.10 | 9.33 | 8.10 | 9.33 | 9.33 | 7.36% | 19,722,640 |
| May 21, 2026 | 9.96 | 10.09 | 8.69 | 8.69 | 8.69 | -9.95% | 26,865,350 |
| May 20, 2026 | 10.60 | 11.15 | 9.55 | 9.65 | 9.65 | -4.83% | 58,124,190 |
| May 18, 2026 | 9.22 | 10.14 | 9.09 | 10.14 | 10.14 | 9.98% | 20,450,020 |
| May 15, 2026 | 9.34 | 9.41 | 9.10 | 9.22 | 9.22 | -2.23% | 4,223,772 |
| May 14, 2026 | 9.31 | 9.68 | 9.20 | 9.43 | 9.43 | 2.72% | 5,081,107 |
| May 13, 2026 | 9.31 | 9.36 | 9.14 | 9.18 | 9.18 | -1.40% | 4,487,490 |
| May 12, 2026 | 9.40 | 9.64 | 9.15 | 9.31 | 9.31 | -3.92% | 7,807,305 |
| May 11, 2026 | 9.34 | 9.85 | 9.33 | 9.69 | 9.69 | 3.75% | 9,011,661 |
| May 8, 2026 | 9.41 | 9.49 | 9.27 | 9.34 | 9.34 | -0.74% | 5,506,993 |
| May 7, 2026 | 9.24 | 9.45 | 9.18 | 9.41 | 9.41 | 2.73% | 6,478,268 |
| May 6, 2026 | 9.25 | 9.33 | 9.02 | 9.16 | 9.16 | 0.44% | 5,168,322 |
| May 5, 2026 | 9.10 | 9.35 | 8.85 | 9.12 | 9.12 | 1.67% | 7,098,279 |
| May 4, 2026 | 8.71 | 9.02 | 8.70 | 8.97 | 8.97 | 3.23% | 5,000,545 |
| Apr 30, 2026 | 8.95 | 8.95 | 8.70 | 8.71 | 8.69 | -2.13% | 2,882,265 |
| Apr 29, 2026 | 8.86 | 9.13 | 8.85 | 8.90 | 8.88 | 0.91% | 3,293,577 |
| Apr 28, 2026 | 9.18 | 9.21 | 8.76 | 8.82 | 8.80 | -2.76% | 4,539,037 |
| Apr 27, 2026 | 8.79 | 9.29 | 8.79 | 9.07 | 9.05 | 3.54% | 8,829,572 |
| Apr 24, 2026 | 8.71 | 8.83 | 8.66 | 8.76 | 8.74 | 0.34% | 2,665,557 |
| Apr 22, 2026 | 8.91 | 9.00 | 8.70 | 8.73 | 8.71 | -1.02% | 2,522,469 |
| Apr 21, 2026 | 9.01 | 9.14 | 8.76 | 8.82 | 8.80 | -1.12% | 3,511,721 |
| Apr 20, 2026 | 9.04 | 9.08 | 8.80 | 8.92 | 8.90 | -1.76% | 4,365,821 |
| Apr 17, 2026 | 8.59 | 9.12 | 8.57 | 9.08 | 9.06 | 6.07% | 6,408,706 |
| Apr 16, 2026 | 8.66 | 8.75 | 8.50 | 8.56 | 8.54 | -0.93% | 3,313,560 |
| Apr 15, 2026 | 8.70 | 8.81 | 8.54 | 8.64 | 8.62 | 0.82% | 5,275,891 |
| Apr 14, 2026 | 8.43 | 8.62 | 8.38 | 8.57 | 8.55 | 2.88% | 5,711,077 |
| Apr 13, 2026 | 8.35 | 8.40 | 8.22 | 8.33 | 8.31 | -2.12% | 2,646,541 |
| Apr 10, 2026 | 8.36 | 8.56 | 8.36 | 8.51 | 8.49 | 1.79% | 3,348,448 |
| Apr 9, 2026 | 8.40 | 8.41 | 8.29 | 8.36 | 8.34 | - | 2,263,520 |
| Apr 8, 2026 | 8.46 | 8.50 | 8.35 | 8.36 | 8.34 | 2.96% | 3,189,999 |
| Apr 7, 2026 | 8.39 | 8.48 | 8.09 | 8.12 | 8.10 | -3.22% | 3,495,255 |
| Apr 6, 2026 | 8.25 | 8.48 | 8.25 | 8.39 | 8.37 | 1.70% | 2,625,747 |
| Apr 3, 2026 | 8.28 | 8.45 | 8.25 | 8.25 | 8.23 | -0.72% | 2,489,375 |
| Apr 2, 2026 | 8.20 | 8.36 | 8.19 | 8.31 | 8.29 | -0.12% | 2,894,172 |
| Apr 1, 2026 | 8.31 | 8.36 | 8.20 | 8.32 | 8.30 | 2.21% | 2,748,372 |
| Mar 31, 2026 | 8.18 | 8.30 | 8.10 | 8.14 | 8.12 | -0.12% | 2,842,909 |
| Mar 30, 2026 | 8.60 | 8.60 | 8.15 | 8.15 | 8.13 | - | 3,576,932 |
| Mar 27, 2026 | 8.38 | 8.40 | 8.11 | 8.15 | 8.13 | -1.81% | 2,989,457 |
| Mar 26, 2026 | 8.31 | 8.44 | 8.30 | 8.30 | 8.28 | -0.12% | 2,822,556 |
| Mar 25, 2026 | 8.50 | 8.55 | 8.31 | 8.31 | 8.29 | -0.72% | 2,954,548 |
| Mar 24, 2026 | 8.63 | 8.67 | 8.37 | 8.37 | 8.35 | -3.46% | 3,102,919 |
| Mar 23, 2026 | 8.69 | 8.69 | 8.34 | 8.67 | 8.65 | -0.23% | 5,321,288 |
| Mar 19, 2026 | 8.68 | 8.71 | 8.58 | 8.69 | 8.67 | 0.12% | 1,058,806 |
| Mar 18, 2026 | 8.78 | 8.97 | 8.62 | 8.68 | 8.66 | -1.03% | 3,476,138 |
| Mar 17, 2026 | 8.62 | 8.81 | 8.62 | 8.77 | 8.75 | 1.86% | 2,561,956 |
| Mar 16, 2026 | 8.59 | 8.69 | 8.55 | 8.61 | 8.59 | 0.35% | 2,680,468 |
| Mar 13, 2026 | 8.73 | 8.73 | 8.45 | 8.58 | 8.56 | -1.72% | 4,148,611 |
| Mar 12, 2026 | 8.79 | 8.95 | 8.64 | 8.73 | 8.71 | -0.68% | 7,113,530 |