Kafein Yazilim Hizmetleri Ticaret A.S. (IST:KFEIN)
Turkey · Delayed Price · Currency is TRY 5.27
0.00 (0.00%)
At close: Nov 13, 2026
IST:KFEIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.20 | 5.34 | 5.20 | 5.27 | 5.27 | - | 1,680,292 |
| Nov 12, 2026 | 5.20 | 5.34 | 5.13 | 5.27 | 5.27 | 3.13% | 2,118,416 |
| Nov 11, 2026 | 5.25 | 5.40 | 5.08 | 5.11 | 5.11 | -0.97% | 2,999,844 |
| Nov 10, 2026 | 5.18 | 5.35 | 5.05 | 5.16 | 5.16 | -2.09% | 2,576,336 |
| Nov 9, 2026 | 5.29 | 5.46 | 5.27 | 5.27 | 5.27 | -0.57% | 1,758,201 |
| Nov 6, 2026 | 5.05 | 5.38 | 5.00 | 5.30 | 5.30 | 4.13% | 1,534,632 |
| Nov 5, 2026 | 5.22 | 5.34 | 5.09 | 5.09 | 5.09 | -0.97% | 1,556,494 |
| Nov 4, 2026 | 4.91 | 5.28 | 4.91 | 5.14 | 5.14 | 5.11% | 1,971,109 |
| Nov 3, 2026 | 4.75 | 4.91 | 4.73 | 4.89 | 4.89 | 2.95% | 1,091,808 |
| Nov 2, 2026 | 4.91 | 4.91 | 4.54 | 4.75 | 4.75 | -2.26% | 1,503,241 |
| Oct 30, 2026 | 4.78 | 4.89 | 4.69 | 4.86 | 4.86 | 1.25% | 1,024,832 |
| Oct 28, 2026 | 4.89 | 4.89 | 4.76 | 4.80 | 4.80 | - | 586,968 |
| Oct 27, 2026 | 4.90 | 4.90 | 4.66 | 4.80 | 4.80 | -1.64% | 1,447,092 |
| Oct 26, 2026 | 4.79 | 4.93 | 4.74 | 4.88 | 4.88 | 1.88% | 1,312,603 |
| Oct 23, 2026 | 5.00 | 5.02 | 4.51 | 4.79 | 4.79 | -4.20% | 4,418,797 |
| Oct 22, 2026 | 5.05 | 5.54 | 4.80 | 5.00 | 5.00 | -0.79% | 6,132,132 |
| Oct 21, 2026 | 5.28 | 5.31 | 5.04 | 5.04 | 5.04 | -5.79% | 1,547,576 |
| Oct 20, 2026 | 5.12 | 5.61 | 5.10 | 5.35 | 5.35 | 4.90% | 1,985,157 |
| Oct 19, 2026 | 5.46 | 5.65 | 5.10 | 5.10 | 5.10 | -6.59% | 1,908,929 |
| Oct 16, 2026 | 5.62 | 5.62 | 5.28 | 5.46 | 5.46 | -2.85% | 2,102,478 |
| Oct 15, 2026 | 5.69 | 5.69 | 5.51 | 5.62 | 5.62 | -0.35% | 1,399,140 |
| Oct 14, 2026 | 5.89 | 5.90 | 5.55 | 5.64 | 5.64 | -1.05% | 5,224,144 |
| Oct 13, 2026 | 5.90 | 5.90 | 5.69 | 5.70 | 5.70 | -2.56% | 1,801,739 |
| Oct 12, 2026 | 6.04 | 6.10 | 5.83 | 5.85 | 5.85 | -3.15% | 1,973,265 |
| 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 |