Kafein Yazilim Hizmetleri Ticaret AS(TR:KFEIN)
₺5.27+0.16 (+3.13%)
TR:KFEIN
Kafein Yazilim Hizmetleri Ticaret AS historical prices
₺5.27
At close:+0.16 (+3.13%)
Kafein Yazilim Hizmetleri Ticaret AS (KFEIN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.20 | 5.34 | 5.13 | 5.27 | 5.27 | +3.13% | 2,118,416 | 0.67 |
| Nov 11, 2026 | 5.25 | 5.40 | 5.08 | 5.11 | 5.11 | -0.97% | 2,999,844 | 0.94 |
| Nov 10, 2026 | 5.18 | 5.35 | 5.05 | 5.16 | 5.16 | -2.64% | 2,576,336 | 0.81 |
| Nov 09, 2026 | 5.29 | 5.46 | 5.27 | 5.27 | 5.27 | -0.57% | 1,758,201 | 0.55 |
| Nov 06, 2026 | 5.05 | 5.38 | 5.00 | 5.30 | 5.30 | +4.13% | 1,534,632 | 0.47 |
| Nov 05, 2026 | 5.22 | 5.34 | 5.09 | 5.09 | 5.09 | -0.97% | 1,556,494 | 0.47 |
| Nov 04, 2026 | 4.91 | 5.28 | 4.91 | 5.14 | 5.14 | +5.11% | 1,971,109 | 0.60 |
| Nov 03, 2026 | 4.75 | 4.91 | 4.73 | 4.89 | 4.89 | +2.95% | 1,091,808 | 0.33 |
| Nov 02, 2026 | 4.91 | 4.91 | 4.54 | 4.75 | 4.75 | -2.26% | 1,503,241 | 0.45 |
| Oct 30, 2026 | 4.78 | 4.89 | 4.69 | 4.86 | 4.86 | +1.25% | 1,024,832 | 0.30 |
| Oct 29, 2026 | 4.80 | 4.89 | 4.76 | 4.80 | 4.80 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 4.89 | 4.89 | 4.76 | 4.80 | 4.80 | 0.00% | 586,968 | 0.17 |
| Oct 27, 2026 | 4.90 | 4.90 | 4.66 | 4.80 | 4.80 | -1.64% | 1,447,092 | 0.41 |
| Oct 26, 2026 | 4.79 | 4.93 | 4.74 | 4.88 | 4.88 | +1.88% | 1,312,603 | 0.37 |
| Oct 23, 2026 | 5.00 | 5.02 | 4.51 | 4.79 | 4.79 | -4.20% | 4,418,797 | 1.24 |
| Oct 22, 2026 | 5.05 | 5.54 | 4.80 | 5.00 | 5.00 | -0.79% | 6,132,132 | 1.74 |
| Oct 21, 2026 | 5.28 | 5.31 | 5.04 | 5.04 | 5.04 | -5.79% | 1,547,576 | 0.43 |
| Oct 20, 2026 | 5.12 | 5.61 | 5.10 | 5.35 | 5.35 | +4.90% | 1,985,157 | 0.53 |
| Oct 19, 2026 | 5.46 | 5.65 | 5.10 | 5.10 | 5.10 | -6.59% | 1,908,929 | 0.51 |
| Oct 16, 2026 | 5.62 | 5.62 | 5.28 | 5.46 | 5.46 | -2.85% | 2,102,478 | 0.55 |
| Oct 15, 2026 | 5.69 | 5.69 | 5.51 | 5.62 | 5.62 | -0.35% | 1,399,140 | 0.36 |
| Oct 14, 2026 | 5.89 | 5.90 | 5.55 | 5.64 | 5.64 | -1.05% | 5,224,144 | 1.36 |
| Oct 13, 2026 | 5.90 | 5.90 | 5.69 | 5.70 | 5.70 | -2.56% | 1,801,739 | 0.46 |
| Oct 12, 2026 | 6.04 | 6.10 | 5.83 | 5.85 | 5.85 | -3.15% | 1,973,265 | 0.51 |
| Oct 09, 2026 | 6.07 | 6.18 | 6.02 | 6.04 | 6.04 | -0.49% | 2,565,477 | 0.65 |
| Oct 08, 2026 | 6.10 | 6.17 | 5.97 | 6.07 | 6.07 | -0.49% | 2,129,260 | 0.54 |
| Oct 07, 2026 | 6.35 | 6.35 | 6.04 | 6.10 | 6.10 | -2.87% | 1,852,415 | 0.46 |
| Oct 06, 2026 | 6.29 | 6.34 | 6.20 | 6.28 | 6.28 | +1.78% | 1,725,007 | 0.42 |
| Oct 05, 2026 | 6.38 | 6.47 | 6.16 | 6.17 | 6.17 | -1.44% | 2,681,186 | 0.63 |
| Oct 02, 2026 | 6.45 | 6.54 | 6.23 | 6.26 | 6.26 | -0.48% | 4,290,417 | 1.02 |
| Oct 01, 2026 | 5.86 | 6.29 | 5.80 | 6.29 | 6.29 | +9.97% | 3,992,442 | 0.94 |
| Sep 30, 2026 | 5.90 | 6.01 | 5.67 | 5.72 | 5.72 | -4.35% | 2,824,912 | 0.67 |
| Sep 29, 2026 | 5.91 | 6.13 | 5.90 | 5.98 | 5.98 | -1.81% | 2,984,504 | 0.70 |
| Sep 28, 2026 | 6.17 | 6.27 | 5.80 | 6.09 | 6.09 | -2.87% | 4,238,800 | 0.98 |
| Sep 25, 2026 | 6.20 | 6.37 | 6.12 | 6.27 | 6.27 | +2.96% | 2,174,779 | 0.50 |
| Sep 24, 2026 | 6.28 | 6.34 | 6.08 | 6.09 | 6.09 | -1.93% | 2,676,255 | 0.61 |
| Sep 23, 2026 | 6.44 | 6.60 | 6.20 | 6.21 | 6.21 | -3.57% | 2,672,176 | 0.61 |
| Sep 22, 2026 | 6.28 | 6.55 | 6.25 | 6.44 | 6.44 | +0.94% | 3,587,726 | 0.81 |
| Sep 21, 2026 | 6.11 | 6.50 | 6.11 | 6.38 | 6.38 | -3.19% | 4,128,924 | 0.93 |
| Sep 18, 2026 | 6.57 | 6.90 | 6.55 | 6.59 | 6.59 | -4.49% | 3,152,734 | 0.70 |
| Sep 17, 2026 | 7.23 | 7.61 | 6.77 | 6.90 | 6.90 | -4.56% | 5,061,147 | 1.12 |
| Sep 16, 2026 | 7.82 | 7.93 | 7.10 | 7.23 | 7.23 | -7.54% | 4,678,727 | 1.03 |
| Sep 15, 2026 | 7.99 | 8.11 | 7.82 | 7.82 | 7.82 | -3.22% | 3,011,190 | 0.65 |
| Sep 14, 2026 | 7.90 | 8.42 | 7.90 | 8.08 | 8.08 | +0.87% | 4,686,282 | 1.00 |
| Sep 11, 2026 | 8.13 | 8.18 | 8.01 | 8.01 | 8.01 | -1.48% | 1,979,905 | 0.40 |
| Sep 10, 2026 | 8.08 | 8.22 | 8.02 | 8.13 | 8.13 | +0.25% | 1,625,161 | 0.31 |
| Sep 09, 2026 | 8.20 | 8.29 | 8.11 | 8.11 | 8.11 | -0.49% | 2,461,099 | 0.44 |
| Sep 08, 2026 | 7.96 | 8.27 | 7.96 | 8.15 | 8.15 | +2.39% | 3,598,658 | 0.61 |
| Sep 07, 2026 | 7.89 | 8.08 | 7.89 | 7.96 | 7.96 | +0.89% | 1,622,237 | 0.27 |
| Sep 04, 2026 | 7.81 | 8.02 | 7.72 | 7.89 | 7.89 | +0.64% | 4,456,469 | 0.72 |
