Skip to main content
Kafein Yazilim Hizmetleri Ticaret A.S. (IST:KFEIN)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.87
-0.17 (-1.88%)
Last updated: Mar 9, 2026, 3:31 PM GMT+3

IST:KFEIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.839.708.708.858.85-2.10%4,714,616
Mar 6, 20269.099.638.809.049.04-1.20%7,195,022
Mar 5, 20268.909.328.899.159.153.27%5,670,382
Mar 4, 20268.468.938.468.868.863.75%3,866,874
Mar 3, 20268.578.828.538.548.54-0.35%3,910,061
Mar 2, 20268.119.038.118.578.57-4.88%7,771,404
Feb 27, 20269.239.418.899.019.01-0.88%6,100,492
Feb 26, 20269.409.439.089.099.09-1.62%4,668,698
Feb 25, 20269.839.879.249.249.24-4.55%6,211,188
Feb 24, 20269.919.959.609.689.68-2.22%5,166,537
Feb 23, 202610.2510.519.909.909.90-2.27%7,290,856
Feb 20, 20269.9210.449.6210.1310.134.00%11,208,100
Feb 19, 202610.4010.589.509.749.74-7.24%11,199,287
Feb 18, 202610.6010.7410.3110.5010.50-0.76%10,106,240
Feb 17, 202610.4810.7210.3210.5810.581.24%9,944,106
Feb 16, 202610.7010.7210.3710.4510.45-2.34%10,639,440
Feb 13, 202610.4110.8510.3510.7010.702.79%17,063,850
Feb 12, 202610.4210.8310.1210.4110.411.07%13,103,930
Feb 11, 202610.2910.8610.0710.3010.30-23,092,250
Feb 10, 20269.6010.499.4410.3010.307.29%15,916,050
Feb 9, 20269.249.629.249.609.603.90%4,673,293
Feb 6, 20269.239.359.079.249.240.11%2,829,671
Feb 5, 20269.359.489.239.239.23-1.70%4,240,384
Feb 4, 20269.649.669.379.399.39-0.84%5,592,707
Feb 3, 20269.569.619.409.479.471.07%5,301,084
Feb 2, 20269.009.598.999.379.370.54%5,675,070
Jan 30, 20269.469.609.329.329.32-1.06%5,406,662
Jan 29, 20269.309.599.239.429.421.40%4,994,782
Jan 28, 20269.279.349.219.299.290.22%3,420,604
Jan 27, 20269.259.439.239.279.27-1.07%3,597,302
Jan 26, 20269.159.499.109.379.372.52%6,835,020
Jan 23, 20269.299.299.139.149.14-0.76%3,143,450
Jan 22, 20269.019.228.979.219.212.45%3,458,931
Jan 21, 20269.279.288.958.998.99-2.18%3,355,732
Jan 20, 20269.029.238.929.199.191.88%6,114,840
Jan 19, 20268.899.128.889.029.021.81%6,143,497
Jan 16, 20268.808.888.678.868.860.68%3,618,231
Jan 15, 20268.528.828.528.808.803.29%5,457,609
Jan 14, 20268.718.788.528.528.52-2.07%3,825,505
Jan 13, 20268.778.778.598.708.70-0.46%3,597,108
Jan 12, 20268.738.828.678.748.740.11%3,002,041
Jan 9, 20268.718.838.678.738.730.69%3,013,609
Jan 8, 20268.618.758.458.678.67-0.34%2,873,524
Jan 7, 20268.838.938.678.708.70-1.47%3,185,102
Jan 6, 20268.948.978.608.838.83-0.56%4,735,909
Jan 5, 20268.789.068.698.888.881.25%6,837,297
Jan 2, 20268.808.958.718.778.770.80%4,187,749
Dec 31, 20258.498.828.498.708.702.59%5,516,977
Dec 30, 20258.779.078.358.488.480.83%18,891,860
Dec 29, 20258.528.698.408.418.41-1.29%4,786,442
Dec 26, 20258.458.608.408.528.521.19%4,562,607
Dec 25, 20258.558.638.278.428.42-1.17%4,802,383
Dec 24, 20258.428.788.408.528.521.19%3,424,329
Dec 23, 20258.678.748.408.428.42-2.88%5,267,126
Dec 22, 20258.878.958.668.678.67-2.25%2,699,179
Dec 19, 20258.678.938.678.878.872.31%4,828,913
Dec 18, 20258.708.798.658.678.67-0.23%2,564,674
Dec 17, 20258.818.878.618.698.69-1.25%3,670,077
Dec 16, 20259.009.018.778.808.80-1.79%3,876,963
Dec 15, 20259.119.158.888.968.96-1.21%5,547,622
Dec 12, 20259.079.198.989.079.070.11%4,407,342
Dec 11, 20259.029.129.019.069.060.55%3,037,751
Dec 10, 20259.179.358.999.019.01-0.99%4,262,557
Dec 9, 20259.149.279.049.109.10-3,346,788
Dec 8, 20259.049.169.049.109.100.66%2,164,465
Dec 5, 20259.049.098.929.049.040.11%4,197,316
Dec 4, 20259.189.219.009.039.03-1.31%2,889,580
Dec 3, 20259.219.289.159.159.15-0.44%1,774,392
Dec 2, 20259.319.349.169.199.19-1.08%1,796,192
Dec 1, 20259.099.319.099.299.292.09%2,076,026
Nov 28, 20259.099.349.019.109.100.11%2,250,581
Nov 27, 20259.059.829.009.099.090.78%5,622,087
Nov 26, 20259.129.199.019.029.02-1.10%2,221,427
Nov 25, 20259.219.309.089.129.12-0.76%3,686,401
Nov 24, 20259.119.309.069.199.190.44%2,521,993
Nov 21, 20259.259.279.119.159.15-1.19%2,593,788
Nov 20, 20259.309.339.189.269.260.11%3,136,601
Nov 19, 20259.239.349.229.259.25-2,396,669
Nov 18, 20259.329.489.229.259.25-0.75%3,163,156
Nov 17, 20259.259.399.209.329.321.75%4,091,748
Nov 14, 20259.329.399.159.169.16-1.51%2,323,703
Nov 13, 20259.229.499.219.309.300.87%3,273,788
Nov 12, 20259.519.609.229.229.22-1.60%4,065,323
Nov 11, 202510.0110.019.049.379.37-6.49%8,252,827
Nov 10, 20259.5110.199.5110.0210.025.36%9,271,648
Nov 7, 20259.759.969.519.519.51-2.36%6,493,516
Nov 6, 20259.859.979.749.749.74-0.81%3,753,433
Nov 5, 20259.919.999.669.829.82-0.81%3,999,528
Nov 4, 202510.0710.159.879.909.90-2.08%4,039,055
Nov 3, 202510.1510.2910.0610.1110.11-0.20%6,931,037
Oct 31, 20259.9510.369.9010.1310.131.81%8,974,569
Oct 30, 20259.5410.269.539.959.955.18%11,024,950
Oct 28, 20259.459.599.459.469.460.53%1,684,526
Oct 27, 20259.589.789.329.419.41-1.36%4,582,147
Oct 24, 20259.419.729.369.549.542.36%4,567,145
Oct 23, 20259.419.479.299.329.32-0.85%2,408,525
Oct 22, 20259.499.579.369.409.40-0.53%2,390,009
Oct 21, 20259.729.759.459.459.45-2.68%2,426,487
Oct 20, 20259.509.739.319.719.712.75%4,481,649
Oct 17, 20259.699.699.219.459.45-1.77%3,135,168