Kafein Yazilim Hizmetleri Ticaret A.S. (IST:KFEIN)
Turkey · Delayed Price · Currency is TRY 8.35
+0.19 (2.33%)
At close: Jul 31, 2026
IST:KFEIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.25 | 8.45 | 8.12 | 8.35 | 8.35 | 2.33% | 2,759,105 |
| Jul 30, 2026 | 8.40 | 8.41 | 8.16 | 8.16 | 8.16 | -2.16% | 4,206,483 |
| Jul 29, 2026 | 8.57 | 8.59 | 8.32 | 8.34 | 8.34 | -2.68% | 3,754,058 |
| Jul 28, 2026 | 8.71 | 8.76 | 8.50 | 8.57 | 8.57 | -1.83% | 3,563,592 |
| Jul 27, 2026 | 9.06 | 9.11 | 8.62 | 8.73 | 8.73 | -2.13% | 4,235,025 |
| Jul 24, 2026 | 9.20 | 9.26 | 8.78 | 8.92 | 8.92 | -3.04% | 7,392,094 |
| Jul 23, 2026 | 9.37 | 9.55 | 9.17 | 9.20 | 9.20 | -0.54% | 8,229,772 |
| Jul 22, 2026 | 9.05 | 9.41 | 9.01 | 9.25 | 9.25 | 2.10% | 5,748,712 |
| Jul 21, 2026 | 9.01 | 9.22 | 9.00 | 9.06 | 9.06 | - | 3,767,499 |
| Jul 20, 2026 | 8.82 | 9.14 | 8.81 | 9.06 | 9.06 | 2.95% | 4,120,322 |
| Jul 17, 2026 | 9.00 | 9.01 | 8.71 | 8.80 | 8.80 | -2.11% | 4,205,653 |
| Jul 16, 2026 | 9.03 | 9.15 | 8.80 | 8.99 | 8.99 | -0.44% | 5,843,426 |
| Jul 14, 2026 | 8.85 | 9.45 | 8.77 | 9.03 | 9.03 | 2.27% | 6,787,076 |
| Jul 13, 2026 | 8.86 | 8.96 | 8.78 | 8.83 | 8.83 | -0.56% | 3,594,042 |
| Jul 10, 2026 | 8.84 | 8.99 | 8.62 | 8.88 | 8.88 | 3.86% | 6,474,523 |
| Jul 9, 2026 | 8.80 | 8.95 | 8.50 | 8.55 | 8.55 | -3.72% | 5,229,832 |
| Jul 8, 2026 | 9.04 | 9.46 | 8.75 | 8.88 | 8.88 | -1.77% | 12,554,324 |
| Jul 7, 2026 | 9.07 | 9.11 | 8.91 | 9.04 | 9.04 | 0.67% | 3,500,737 |
| Jul 6, 2026 | 9.40 | 9.41 | 8.96 | 8.98 | 8.98 | -2.39% | 4,557,178 |
| Jul 3, 2026 | 9.15 | 9.27 | 9.05 | 9.20 | 9.20 | 0.66% | 3,263,040 |
| Jul 2, 2026 | 9.45 | 9.49 | 9.10 | 9.14 | 9.14 | -2.97% | 4,440,324 |
| Jul 1, 2026 | 9.21 | 9.48 | 9.12 | 9.42 | 9.42 | 2.28% | 7,427,423 |
| Jun 30, 2026 | 9.38 | 9.43 | 9.18 | 9.21 | 9.21 | -2.02% | 3,949,906 |
| Jun 29, 2026 | 9.40 | 9.50 | 9.30 | 9.40 | 9.40 | - | 3,987,750 |
| Jun 26, 2026 | 9.75 | 9.75 | 9.31 | 9.40 | 9.40 | -2.89% | 4,172,938 |
| Jun 25, 2026 | 10.11 | 10.21 | 9.63 | 9.68 | 9.68 | -3.49% | 6,350,703 |
| Jun 24, 2026 | 10.27 | 10.27 | 10.00 | 10.03 | 10.03 | -2.15% | 5,394,644 |
| Jun 23, 2026 | 10.24 | 10.38 | 9.95 | 10.25 | 10.25 | -1.25% | 4,969,609 |
| Jun 22, 2026 | 10.65 | 10.93 | 10.37 | 10.38 | 10.38 | 0.39% | 6,932,382 |
| Jun 19, 2026 | 10.47 | 10.51 | 10.10 | 10.34 | 10.34 | -1.43% | 6,379,990 |
| Jun 18, 2026 | 10.64 | 10.64 | 10.25 | 10.49 | 10.49 | -0.38% | 8,323,454 |
| Jun 17, 2026 | 10.86 | 11.00 | 10.47 | 10.53 | 10.53 | -2.23% | 9,960,978 |
| Jun 16, 2026 | 11.13 | 11.13 | 10.61 | 10.77 | 10.77 | -3.41% | 13,887,900 |
| Jun 15, 2026 | 11.21 | 11.75 | 11.00 | 11.15 | 11.15 | 1.55% | 27,199,440 |
| Jun 12, 2026 | 10.22 | 10.98 | 10.22 | 10.98 | 10.98 | 9.91% | 23,357,600 |
| Jun 11, 2026 | 10.21 | 10.55 | 9.83 | 9.99 | 9.99 | -1.38% | 21,759,130 |
| Jun 10, 2026 | 10.49 | 10.54 | 10.09 | 10.13 | 10.13 | -3.43% | 10,149,910 |
| Jun 9, 2026 | 11.03 | 11.29 | 10.37 | 10.49 | 10.49 | -4.90% | 15,034,480 |
| Jun 8, 2026 | 11.02 | 11.24 | 10.76 | 11.03 | 11.03 | -1.87% | 12,670,880 |
| Jun 5, 2026 | 11.21 | 11.99 | 11.12 | 11.24 | 11.24 | 0.36% | 22,231,680 |
| Jun 4, 2026 | 11.73 | 12.00 | 10.97 | 11.20 | 11.20 | -3.95% | 15,601,330 |
| Jun 3, 2026 | 12.02 | 12.54 | 11.41 | 11.66 | 11.66 | -2.83% | 36,764,370 |
| Jun 2, 2026 | 11.55 | 12.08 | 11.32 | 12.00 | 12.00 | 7.24% | 45,541,340 |
| Jun 1, 2026 | 10.71 | 11.19 | 10.71 | 11.19 | 11.19 | 9.92% | 21,738,780 |
| 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 |