Kafein Yazilim Hizmetleri Ticaret A.S. (IST:KFEIN)
Turkey · Delayed Price · Currency is TRY 8.30
-0.02 (-0.24%)
At close: Aug 21, 2026
IST:KFEIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,112,583 |
| 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 |
| 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 |