Kafein Yazilim Hizmetleri Ticaret A.S. (IST:KFEIN)
Turkey · Delayed Price · Currency is TRY 9.08
+0.52 (6.07%)
At close: Apr 17, 2026
IST:KFEIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 8.59 | 9.12 | 8.57 | 9.08 | 9.08 | 6.07% | 6,408,706 |
| Apr 16, 2026 | 8.66 | 8.75 | 8.50 | 8.56 | 8.56 | -0.93% | 3,313,560 |
| Apr 15, 2026 | 8.70 | 8.81 | 8.54 | 8.64 | 8.64 | 0.82% | 5,275,891 |
| Apr 14, 2026 | 8.43 | 8.62 | 8.38 | 8.57 | 8.57 | 2.88% | 5,711,077 |
| Apr 13, 2026 | 8.35 | 8.40 | 8.22 | 8.33 | 8.33 | -2.12% | 2,646,541 |
| Apr 10, 2026 | 8.36 | 8.56 | 8.36 | 8.51 | 8.51 | 1.79% | 3,348,448 |
| Apr 9, 2026 | 8.40 | 8.41 | 8.29 | 8.36 | 8.36 | - | 2,263,520 |
| Apr 8, 2026 | 8.46 | 8.50 | 8.35 | 8.36 | 8.36 | 2.96% | 3,189,999 |
| Apr 7, 2026 | 8.39 | 8.48 | 8.09 | 8.12 | 8.12 | -3.22% | 3,495,255 |
| Apr 6, 2026 | 8.25 | 8.48 | 8.25 | 8.39 | 8.39 | 1.70% | 2,625,747 |
| Apr 3, 2026 | 8.28 | 8.45 | 8.25 | 8.25 | 8.25 | -0.72% | 2,489,375 |
| Apr 2, 2026 | 8.20 | 8.36 | 8.19 | 8.31 | 8.31 | -0.12% | 2,894,172 |
| Apr 1, 2026 | 8.31 | 8.36 | 8.20 | 8.32 | 8.32 | 2.21% | 2,748,372 |
| Mar 31, 2026 | 8.18 | 8.30 | 8.10 | 8.14 | 8.14 | -0.12% | 2,842,909 |
| Mar 30, 2026 | 8.60 | 8.60 | 8.15 | 8.15 | 8.15 | - | 3,576,932 |
| Mar 27, 2026 | 8.38 | 8.40 | 8.11 | 8.15 | 8.15 | -1.81% | 2,989,457 |
| Mar 26, 2026 | 8.31 | 8.44 | 8.30 | 8.30 | 8.30 | -0.12% | 2,822,556 |
| Mar 25, 2026 | 8.50 | 8.55 | 8.31 | 8.31 | 8.31 | -0.72% | 2,954,548 |
| Mar 24, 2026 | 8.63 | 8.67 | 8.37 | 8.37 | 8.37 | -3.46% | 3,102,919 |
| Mar 23, 2026 | 8.69 | 8.69 | 8.34 | 8.67 | 8.67 | -0.23% | 5,321,288 |
| Mar 19, 2026 | 8.68 | 8.71 | 8.58 | 8.69 | 8.69 | 0.12% | 1,058,806 |
| Mar 18, 2026 | 8.78 | 8.97 | 8.62 | 8.68 | 8.68 | -1.03% | 3,476,138 |
| Mar 17, 2026 | 8.62 | 8.81 | 8.62 | 8.77 | 8.77 | 1.86% | 2,561,956 |
| Mar 16, 2026 | 8.59 | 8.69 | 8.55 | 8.61 | 8.61 | 0.35% | 2,680,468 |
| Mar 13, 2026 | 8.73 | 8.73 | 8.45 | 8.58 | 8.58 | -1.72% | 4,148,611 |
| Mar 12, 2026 | 8.79 | 8.95 | 8.64 | 8.73 | 8.73 | -0.68% | 7,113,530 |
| Mar 11, 2026 | 8.90 | 9.09 | 8.69 | 8.79 | 8.79 | -5.38% | 10,585,390 |
| Mar 10, 2026 | 9.06 | 9.42 | 8.92 | 9.29 | 9.29 | 4.97% | 4,963,859 |
| Mar 9, 2026 | 8.83 | 9.70 | 8.70 | 8.85 | 8.85 | -2.10% | 4,714,616 |
| Mar 6, 2026 | 9.09 | 9.63 | 8.80 | 9.04 | 9.04 | -1.20% | 7,195,022 |
| Mar 5, 2026 | 8.90 | 9.32 | 8.89 | 9.15 | 9.15 | 3.27% | 5,670,382 |
| Mar 4, 2026 | 8.46 | 8.93 | 8.46 | 8.86 | 8.86 | 3.75% | 3,866,874 |
| Mar 3, 2026 | 8.57 | 8.82 | 8.53 | 8.54 | 8.54 | -0.35% | 3,910,061 |
| 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% | 11,199,280 |
| 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 |