Kafein Yazilim Hizmetleri Ticaret A.S. (IST:KFEIN)
Turkey · Delayed Price · Currency is TRY 6.04
-0.03 (-0.49%)
At close: Oct 9, 2026
IST:KFEIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.07 | 6.18 | 6.02 | 6.04 | 6.04 | -0.49% | 2,565,477 |
| Oct 8, 2026 | 6.10 | 6.17 | 5.97 | 6.07 | 6.07 | -0.49% | 2,129,260 |
| Oct 7, 2026 | 6.35 | 6.35 | 6.04 | 6.10 | 6.10 | -2.87% | 1,852,415 |
| Oct 6, 2026 | 6.29 | 6.34 | 6.20 | 6.28 | 6.28 | 1.78% | 1,725,007 |
| Oct 5, 2026 | 6.38 | 6.47 | 6.16 | 6.17 | 6.17 | -1.44% | 2,681,186 |
| Oct 2, 2026 | 6.45 | 6.54 | 6.23 | 6.26 | 6.26 | -0.48% | 4,290,417 |
| Oct 1, 2026 | 5.86 | 6.29 | 5.80 | 6.29 | 6.29 | 9.97% | 3,992,442 |
| Sep 30, 2026 | 5.90 | 6.01 | 5.67 | 5.72 | 5.72 | -4.35% | 2,824,912 |
| Sep 29, 2026 | 5.91 | 6.13 | 5.90 | 5.98 | 5.98 | -1.81% | 2,984,504 |
| Sep 28, 2026 | 6.17 | 6.27 | 5.80 | 6.09 | 6.09 | -2.87% | 4,238,800 |
| Sep 25, 2026 | 6.20 | 6.37 | 6.12 | 6.27 | 6.27 | 2.96% | 2,174,779 |
| Sep 24, 2026 | 6.28 | 6.34 | 6.08 | 6.09 | 6.09 | -1.93% | 2,676,255 |
| Sep 23, 2026 | 6.44 | 6.60 | 6.20 | 6.21 | 6.21 | -3.57% | 2,672,176 |
| Sep 22, 2026 | 6.28 | 6.55 | 6.25 | 6.44 | 6.44 | 0.94% | 3,587,726 |
| Sep 21, 2026 | 6.11 | 6.50 | 6.11 | 6.38 | 6.38 | -3.19% | 4,128,924 |
| Sep 18, 2026 | 6.57 | 6.90 | 6.55 | 6.59 | 6.59 | -4.49% | 3,152,734 |
| Sep 17, 2026 | 7.23 | 7.61 | 6.77 | 6.90 | 6.90 | -4.56% | 5,061,147 |
| Sep 16, 2026 | 7.82 | 7.93 | 7.10 | 7.23 | 7.23 | -7.54% | 4,678,727 |
| Sep 15, 2026 | 7.99 | 8.11 | 7.82 | 7.82 | 7.82 | -3.22% | 3,011,190 |
| Sep 14, 2026 | 7.90 | 8.42 | 7.90 | 8.08 | 8.08 | 0.87% | 4,686,282 |
| Sep 11, 2026 | 8.13 | 8.18 | 8.01 | 8.01 | 8.01 | -1.48% | 1,979,905 |
| Sep 10, 2026 | 8.08 | 8.22 | 8.02 | 8.13 | 8.13 | 0.25% | 1,625,161 |
| Sep 9, 2026 | 8.20 | 8.29 | 8.11 | 8.11 | 8.11 | -0.49% | 2,461,099 |
| Sep 8, 2026 | 7.96 | 8.27 | 7.96 | 8.15 | 8.15 | 2.39% | 3,598,658 |
| Sep 7, 2026 | 7.89 | 8.08 | 7.89 | 7.96 | 7.96 | 0.89% | 1,622,237 |
| Sep 4, 2026 | 7.81 | 8.02 | 7.72 | 7.89 | 7.89 | 0.64% | 4,456,469 |
| Sep 3, 2026 | 8.10 | 8.15 | 7.81 | 7.84 | 7.84 | -3.21% | 2,005,652 |
| Sep 2, 2026 | 8.06 | 8.20 | 7.79 | 8.10 | 8.10 | 0.50% | 4,848,631 |
| Sep 1, 2026 | 8.22 | 8.31 | 8.01 | 8.06 | 8.06 | -1.23% | 2,727,623 |
| Aug 31, 2026 | 8.17 | 8.46 | 8.02 | 8.16 | 8.16 | -0.49% | 5,805,777 |
| Aug 28, 2026 | 8.26 | 8.31 | 8.15 | 8.20 | 8.20 | -0.49% | 2,879,761 |
| Aug 27, 2026 | 8.16 | 8.37 | 8.16 | 8.24 | 8.24 | 0.98% | 3,761,703 |
| Aug 26, 2026 | 8.27 | 8.29 | 8.15 | 8.16 | 8.16 | -0.49% | 3,721,324 |
| Aug 25, 2026 | 8.26 | 8.34 | 8.16 | 8.20 | 8.20 | -0.73% | 3,357,295 |
| Aug 24, 2026 | 8.32 | 8.37 | 8.26 | 8.26 | 8.26 | -0.48% | 3,246,415 |
| Aug 21, 2026 | 8.33 | 8.39 | 8.27 | 8.30 | 8.30 | -0.24% | 8,870,642 |
| Aug 20, 2026 | 8.55 | 8.60 | 8.13 | 8.32 | 8.32 | -4.26% | 11,159,610 |
| Aug 19, 2026 | 8.46 | 8.79 | 8.42 | 8.69 | 8.69 | 2.84% | 4,745,672 |
| Aug 18, 2026 | 8.92 | 8.99 | 8.38 | 8.45 | 8.45 | -5.27% | 5,192,824 |
| Aug 17, 2026 | 8.61 | 9.02 | 8.61 | 8.92 | 8.92 | 3.72% | 9,341,982 |
| Aug 14, 2026 | 8.54 | 8.65 | 8.38 | 8.60 | 8.60 | 2.99% | 4,066,510 |
| Aug 13, 2026 | 8.27 | 8.42 | 8.25 | 8.35 | 8.35 | 1.33% | 2,363,416 |
| Aug 12, 2026 | 8.36 | 8.38 | 7.95 | 8.24 | 8.24 | -0.60% | 3,512,693 |
| Aug 11, 2026 | 8.51 | 8.51 | 8.29 | 8.29 | 8.29 | -2.36% | 3,649,222 |
| Aug 10, 2026 | 8.27 | 8.60 | 8.27 | 8.49 | 8.49 | 2.04% | 4,676,551 |
| Aug 7, 2026 | 8.31 | 8.37 | 8.26 | 8.32 | 8.32 | - | 2,302,751 |
| Aug 6, 2026 | 8.25 | 8.50 | 8.25 | 8.32 | 8.32 | 1.09% | 2,331,177 |
| Aug 5, 2026 | 8.58 | 8.58 | 8.23 | 8.23 | 8.23 | -2.02% | 2,666,480 |
| Aug 4, 2026 | 8.30 | 8.49 | 8.25 | 8.40 | 8.40 | 2.07% | 3,884,315 |
| Aug 3, 2026 | 8.40 | 8.53 | 8.18 | 8.23 | 8.23 | -1.44% | 3,448,914 |