Skip to main content
Kafein Yazilim Hizmetleri Ticaret A.S. (IST:KFEIN)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.92
+0.10 (1.13%)
Last updated: Apr 29, 2026, 3:33 PM GMT+3

IST:KFEIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.869.138.858.908.900.91%3,293,577
Apr 28, 20269.189.218.768.828.82-2.76%4,539,037
Apr 27, 20268.799.298.799.079.073.54%8,829,572
Apr 24, 20268.718.838.668.768.760.34%2,665,557
Apr 22, 20268.919.008.708.738.73-1.02%2,522,469
Apr 21, 20269.019.148.768.828.82-1.12%3,511,721
Apr 20, 20269.049.088.808.928.92-1.76%4,365,821
Apr 17, 20268.599.128.579.089.086.07%6,408,706
Apr 16, 20268.668.758.508.568.56-0.93%3,313,560
Apr 15, 20268.708.818.548.648.640.82%5,275,891
Apr 14, 20268.438.628.388.578.572.88%5,711,077
Apr 13, 20268.358.408.228.338.33-2.12%2,646,541
Apr 10, 20268.368.568.368.518.511.79%3,348,448
Apr 9, 20268.408.418.298.368.36-2,263,520
Apr 8, 20268.468.508.358.368.362.96%3,189,999
Apr 7, 20268.398.488.098.128.12-3.22%3,495,255
Apr 6, 20268.258.488.258.398.391.70%2,625,747
Apr 3, 20268.288.458.258.258.25-0.72%2,489,375
Apr 2, 20268.208.368.198.318.31-0.12%2,894,172
Apr 1, 20268.318.368.208.328.322.21%2,748,372
Mar 31, 20268.188.308.108.148.14-0.12%2,842,909
Mar 30, 20268.608.608.158.158.15-3,576,932
Mar 27, 20268.388.408.118.158.15-1.81%2,989,457
Mar 26, 20268.318.448.308.308.30-0.12%2,822,556
Mar 25, 20268.508.558.318.318.31-0.72%2,954,548
Mar 24, 20268.638.678.378.378.37-3.46%3,102,919
Mar 23, 20268.698.698.348.678.67-0.23%5,321,288
Mar 19, 20268.688.718.588.698.690.12%1,058,806
Mar 18, 20268.788.978.628.688.68-1.03%3,476,138
Mar 17, 20268.628.818.628.778.771.86%2,561,956
Mar 16, 20268.598.698.558.618.610.35%2,680,468
Mar 13, 20268.738.738.458.588.58-1.72%4,148,611
Mar 12, 20268.798.958.648.738.73-0.68%7,113,530
Mar 11, 20268.909.098.698.798.79-5.38%10,585,390
Mar 10, 20269.069.428.929.299.294.97%4,963,859
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%11,199,280
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