KFEIN
KAFEİN YAZILIM HİZMETLERİ TİCARET A.Ş. (KFEIN)
6.100
₺
-0.180 (%-2.87)
KFEIN: KAFEİN YAZILIM HİZMETLERİ TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for KAFEİN YAZILIM HİZMETLERİ TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 10.0598
CLOSE 10.0263
Low
LOW 8.2508
High
HIGH 13.7175
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 8.7936 | 8.8035 | 8.4752 | 8.5399 |
| 01/02/2025 | 8.5399 | 8.6294 | 8.4802 | 8.5647 |
| 01/05/2025 | 8.5897 | 9.0224 | 8.5897 | 8.8533 |
| 01/06/2025 | 8.8631 | 9.2661 | 8.7737 | 9.0522 |
| 01/07/2025 | 9.0522 | 9.0622 | 8.8085 | 8.8483 |
| 01/08/2025 | 8.8533 | 9.5545 | 8.8035 | 9.4153 |
| 01/09/2025 | 9.4153 | 9.659 | 9.1965 | 9.4202 |
| 01/12/2025 | 9.5147 | 9.654 | 9.1019 | 9.1417 |
| 01/13/2025 | 9.2909 | 9.465 | 9.1268 | 9.2959 |
| 01/14/2025 | 9.3406 | 9.5495 | 9.2909 | 9.4252 |
| 01/15/2025 | 9.5495 | 10.1265 | 9.4302 | 9.9425 |
| 01/16/2025 | 10.0171 | 10.1265 | 9.659 | 10.0867 |
| 01/19/2025 | 10.0867 | 10.6438 | 9.9972 | 10.226 |
| 01/20/2025 | 10.226 | 10.8328 | 9.9475 | 10.4449 |
| 01/21/2025 | 10.415 | 10.7532 | 10.2956 | 10.4449 |
| 01/22/2025 | 10.4449 | 11.0318 | 10.3354 | 10.8129 |
| 01/23/2025 | 10.8129 | 11.0118 | 10.5443 | 10.6836 |
| 01/26/2025 | 10.6836 | 10.992 | 10.4349 | 10.8925 |
| 01/27/2025 | 10.8925 | 11.5291 | 10.594 | 11.4793 |
| 01/28/2025 | 11.4793 | 11.6186 | 11.0019 | 11.0019 |
| 01/29/2025 | 11.0118 | 11.2207 | 10.405 | 10.9223 |
| 01/30/2025 | 10.9223 | 11.0118 | 10.6338 | 10.6338 |
| 02/02/2025 | 10.5841 | 10.7831 | 10.3454 | 10.3752 |
| 02/03/2025 | 10.405 | 10.9422 | 10.405 | 10.594 |
| 02/04/2025 | 10.614 | 10.8925 | 10.2658 | 10.6936 |
| 02/05/2025 | 10.6936 | 11.0318 | 10.6936 | 10.793 |
| 02/06/2025 | 10.7433 | 10.972 | 10.4548 | 10.4548 |
| 02/09/2025 | 10.4647 | 10.7035 | 10.405 | 10.5443 |
| 02/10/2025 | 10.6338 | 10.9322 | 10.3553 | 10.4349 |
| 02/11/2025 | 10.4349 | 10.5045 | 9.9375 | 9.9475 |
| 02/12/2025 | 9.8331 | 10.1663 | 9.7784 | 9.9475 |
| 02/13/2025 | 9.9475 | 10.0967 | 9.8479 | 9.8479 |
| 02/16/2025 | 9.9176 | 10.2658 | 9.8828 | 10.037 |
| 02/17/2025 | 10.047 | 10.1465 | 9.8231 | 9.9574 |
| 02/18/2025 | 10.0072 | 10.1166 | 9.6988 | 9.7137 |
| 02/19/2025 | 9.7137 | 9.8679 | 9.6093 | 9.7983 |
| 02/20/2025 | 9.8181 | 9.8381 | 9.1467 | 9.2511 |
| 02/23/2025 | 9.2511 | 9.4053 | 9.1517 | 9.1517 |
| 02/24/2025 | 9.1517 | 9.1517 | 8.6941 | 8.8035 |
| 02/25/2025 | 8.8035 | 8.8931 | 8.724 | 8.8234 |
| 02/26/2025 | 8.8433 | 9.1169 | 8.8234 | 9.0572 |
| 02/27/2025 | 9.092 | 9.1517 | 8.9428 | 9.0372 |
| 03/02/2025 | 9.0622 | 9.4501 | 9.0274 | 9.3308 |
| 03/03/2025 | 9.3308 | 9.4501 | 9.0572 | 9.1019 |
| 03/04/2025 | 8.9079 | 9.4202 | 8.7886 | 9.3854 |
| 03/05/2025 | 9.2561 | 9.9872 | 9.2561 | 9.649 |
| 03/06/2025 | 9.6142 | 10.1166 | 9.4999 | 9.9773 |
| 03/09/2025 | 9.9773 | 10.6538 | 9.9773 | 10.5244 |
| 03/10/2025 | 10.1265 | 10.405 | 10.047 | 10.2857 |
| 03/11/2025 | 11.3102 | 11.3102 | 11.3102 | 11.3102 |
| 03/12/2025 | 11.6783 | 12.4343 | 11.4893 | 11.8574 |
| 03/13/2025 | 11.937 | 12.315 | 11.5988 | 11.927 |
| 03/16/2025 | 11.9668 | 12.5836 | 11.7977 | 12.295 |
| 03/17/2025 | 12.3846 | 12.3945 | 11.8872 | 12.1459 |
| 03/18/2025 | 11.0616 | 11.6982 | 10.9322 | 10.9322 |
| 03/19/2025 | 10.9024 | 11.5788 | 10.8129 | 11.1411 |
| 03/20/2025 | 11.1411 | 11.3302 | 10.027 | 10.3454 |
| 03/23/2025 | 10.3454 | 10.8427 | 9.8281 | 10.6338 |
| 03/24/2025 | 11.0417 | 11.5788 | 10.793 | 11.4495 |
| 03/25/2025 | 11.4495 | 11.9071 | 11.2008 | 11.6386 |
| 03/26/2025 | 11.9071 | 12.3349 | 11.7082 | 11.738 |
| 03/27/2025 | 11.8972 | 11.927 | 11.1809 | 11.4695 |
| 04/01/2025 | 11.3998 | 11.7679 | 11.3202 | 11.37 |
| 04/02/2025 | 11.3401 | 12.504 | 11.3401 | 11.9768 |
| 04/03/2025 | 11.927 | 12.0763 | 11.4893 | 11.7579 |
| 04/06/2025 | 11.5291 | 11.6485 | 11.0516 | 11.539 |
| 04/07/2025 | 12.5338 | 12.693 | 12.305 | 12.693 |
| 04/08/2025 | 13.1107 | 13.7175 | 12.9317 | 12.9317 |
| 04/09/2025 | 13.0411 | 13.4291 | 12.5338 | 12.5338 |
| 04/10/2025 | 12.504 | 12.5338 | 12.0066 | 12.0364 |
| 04/13/2025 | 12.0464 | 13.24 | 12.0265 | 13.1605 |
| 04/14/2025 | 13.1605 | 13.26 | 12.5537 | 12.5736 |
| 04/15/2025 | 12.504 | 12.504 | 12.0265 | 12.0265 |
| 04/16/2025 | 12.0265 | 12.4243 | 11.8077 | 12.0861 |
| 04/17/2025 | 12.0861 | 12.2254 | 11.8375 | 11.8673 |
| 04/20/2025 | 11.8673 | 12.4045 | 11.6584 | 11.8474 |
| 04/21/2025 | 11.9568 | 12.1757 | 11.7877 | 11.7977 |
| 04/23/2025 | 11.738 | 11.947 | 11.6883 | 11.7679 |
| 04/24/2025 | 11.7778 | 12.295 | 11.7479 | 12.1259 |
| 04/27/2025 | 12.1856 | 12.3448 | 11.7877 | 11.7977 |
| 04/28/2025 | 11.7977 | 12.1359 | 11.6186 | 11.8474 |
| 04/29/2025 | 11.8972 | 12.0165 | 11.4395 | 11.4695 |
| 05/01/2025 | 11.4793 | 11.738 | 11.4695 | 11.5092 |
| 05/04/2025 | 11.4893 | 11.6087 | 10.992 | 11.1213 |
| 05/05/2025 | 11.1213 | 11.4695 | 11.0715 | 11.37 |
| 05/06/2025 | 11.37 | 11.4595 | 11.0516 | 11.0516 |
| 05/07/2025 | 11.1909 | 11.7181 | 11.1313 | 11.1511 |
| 05/08/2025 | 11.1909 | 11.2008 | 10.982 | 11.0019 |
| 05/11/2025 | 11.0914 | 11.3899 | 11.0914 | 11.3302 |
| 05/12/2025 | 10.5742 | 10.614 | 10.2061 | 10.2161 |
| 05/13/2025 | 10.2161 | 10.3652 | 10.0569 | 10.1166 |
| 05/14/2025 | 10.1265 | 10.226 | 9.8679 | 9.8779 |
| 05/15/2025 | 9.8977 | 10.3951 | 9.8729 | 10.2956 |
| 05/19/2025 | 10.3259 | 10.6951 | 10.1663 | 10.2262 |
| 05/20/2025 | 10.3359 | 10.3359 | 10.1064 | 10.1563 |
| 05/21/2025 | 10.1563 | 10.276 | 10.0466 | 10.1364 |
| 05/22/2025 | 10.1364 | 10.1464 | 9.872 | 9.8969 |
| 05/25/2025 | 9.9368 | 10.1064 | 9.8071 | 9.9119 |
| 05/26/2025 | 9.9119 | 9.9867 | 9.5627 | 9.5627 |
| 05/27/2025 | 9.5877 | 9.7922 | 9.4829 | 9.5278 |
| 05/28/2025 | 9.6226 | 9.8271 | 9.3133 | 9.3133 |
| 05/29/2025 | 9.3183 | 9.3432 | 9.004 | 9.019 |
| 06/01/2025 | 9.2035 | 9.2035 | 8.8643 | 8.8693 |
| 06/02/2025 | 8.9791 | 9.1736 | 8.5551 | 8.989 |
| 06/03/2025 | 9.1587 | 9.1786 | 8.9591 | 9.1387 |
| 06/04/2025 | 9.1387 | 9.2335 | 9.0589 | 9.1736 |
| 06/09/2025 | 9.2285 | 9.5777 | 9.2285 | 9.418 |
| 06/10/2025 | 9.418 | 9.5677 | 9.3083 | 9.5029 |
| 06/11/2025 | 9.448 | 10.4457 | 9.1836 | 9.6725 |
| 06/12/2025 | 9.2784 | 9.3732 | 8.8194 | 8.9591 |
| 06/15/2025 | 8.9591 | 9.2784 | 8.8643 | 9.1636 |
| 06/16/2025 | 9.1786 | 9.3332 | 9.0739 | 9.1187 |
| 06/17/2025 | 9.2285 | 9.2634 | 8.9142 | 8.9392 |
| 06/18/2025 | 8.9392 | 9.0589 | 8.7396 | 8.7646 |
| 06/19/2025 | 8.7795 | 9.029 | 8.7795 | 8.8793 |
| 06/22/2025 | 8.8244 | 8.8244 | 8.57 | 8.6798 |
| 06/23/2025 | 8.9292 | 9.1237 | 8.8544 | 9.0689 |
| 06/24/2025 | 9.1088 | 9.2784 | 8.9591 | 8.9841 |
| 06/25/2025 | 9.024 | 9.1287 | 8.8594 | 8.8643 |
| 06/26/2025 | 8.8643 | 8.9142 | 8.7396 | 8.8344 |
| 06/29/2025 | 8.8344 | 9.1986 | 8.8344 | 9.1337 |
| 06/30/2025 | 9.1387 | 9.4031 | 9.1237 | 9.2834 |
| 07/01/2025 | 9.3133 | 9.448 | 9.1686 | 9.1986 |
| 07/02/2025 | 9.2435 | 9.423 | 9.2435 | 9.2784 |
| 07/03/2025 | 9.2784 | 9.3083 | 9.1587 | 9.2784 |
| 07/06/2025 | 9.2385 | 9.2385 | 8.9691 | 8.999 |
| 07/07/2025 | 9.0589 | 9.7373 | 9.004 | 9.0988 |
| 07/08/2025 | 9.1038 | 9.2135 | 9.029 | 9.0988 |
| 07/09/2025 | 9.1337 | 9.2534 | 9.1088 | 9.1487 |
| 07/10/2025 | 9.1587 | 9.2634 | 9.0888 | 9.1587 |
| 07/13/2025 | 9.1636 | 9.2385 | 9.1187 | 9.1337 |
| 07/15/2025 | 9.1337 | 9.3083 | 9.0589 | 9.1387 |
| 07/16/2025 | 9.1736 | 9.2734 | 9.1387 | 9.2385 |
| 07/17/2025 | 9.2385 | 9.5477 | 9.1437 | 9.4879 |
| 07/20/2025 | 9.4929 | 9.7373 | 9.4929 | 9.5926 |
| 07/21/2025 | 9.6076 | 9.8421 | 9.5577 | 9.7772 |
| 07/22/2025 | 9.8221 | 10.3359 | 9.7772 | 10.0266 |
| 07/23/2025 | 10.286 | 10.306 | 9.872 | 10.0765 |
| 07/24/2025 | 10.1464 | 10.4656 | 9.9119 | 10.2162 |
| 07/27/2025 | 10.286 | 10.4257 | 10.1464 | 10.1464 |
| 07/28/2025 | 10.2461 | 10.2561 | 9.877 | 9.877 |
| 07/29/2025 | 9.9668 | 10.0366 | 9.8919 | 10.0067 |
| 07/30/2025 | 10.0466 | 10.3259 | 10.0067 | 10.276 |
| 07/31/2025 | 11.144 | 11.3037 | 10.8248 | 11.3037 |
| 08/03/2025 | 11.7626 | 12.0918 | 10.9345 | 11.154 |
| 08/04/2025 | 11.154 | 11.2538 | 10.8747 | 10.9345 |
| 08/05/2025 | 10.9545 | 11.8723 | 10.7948 | 11.3436 |
| 08/06/2025 | 11.3336 | 11.4932 | 11.2139 | 11.2538 |
| 08/07/2025 | 11.3136 | 11.3735 | 11.0343 | 11.0542 |
| 08/10/2025 | 11.0542 | 11.154 | 10.9245 | 10.9245 |
| 08/11/2025 | 11.0542 | 11.134 | 10.715 | 10.9744 |
| 08/12/2025 | 11.0842 | 11.5431 | 10.9046 | 11.174 |
| 08/13/2025 | 11.4633 | 12.2714 | 11.1939 | 11.2637 |
| 08/14/2025 | 11.154 | 11.6927 | 10.8547 | 11.0143 |
| 08/17/2025 | 11.0143 | 11.174 | 10.5953 | 10.6153 |
| 08/18/2025 | 10.6751 | 11.0243 | 10.4556 | 10.8647 |
| 08/19/2025 | 10.1763 | 10.4756 | 10.1264 | 10.4257 |
| 08/20/2025 | 10.5255 | 10.9445 | 10.4756 | 10.715 |
| 08/21/2025 | 10.735 | 11.3934 | 10.4856 | 11.2438 |
| 08/24/2025 | 11.3336 | 11.6429 | 11.0642 | 11.2737 |
| 08/25/2025 | 11.3037 | 11.4832 | 10.9744 | 11.0742 |
| 08/26/2025 | 11.1241 | 11.7027 | 11.0243 | 11.4334 |
| 08/27/2025 | 11.4334 | 11.6229 | 11.0642 | 11.0742 |
| 08/28/2025 | 11.1041 | 11.2338 | 10.7749 | 10.8547 |
| 08/31/2025 | 10.8547 | 11.2438 | 10.7849 | 11.144 |
| 09/01/2025 | 11.3236 | 11.3336 | 10.3359 | 10.725 |
| 09/02/2025 | 10.725 | 10.745 | 10.4257 | 10.5754 |
| 09/03/2025 | 10.5754 | 10.8347 | 10.5654 | 10.6751 |
| 09/04/2025 | 10.7849 | 10.9445 | 10.306 | 10.3359 |
| 09/07/2025 | 9.9767 | 10.1763 | 9.877 | 9.9269 |
| 09/08/2025 | 9.9368 | 10.3359 | 9.8969 | 10.0466 |
| 09/09/2025 | 10.0765 | 10.4756 | 9.9867 | 10.0665 |
| 09/10/2025 | 10.1264 | 10.2561 | 9.5477 | 9.5976 |
| 09/11/2025 | 9.5976 | 9.6176 | 9.2185 | 9.2484 |
| 09/14/2025 | 9.2484 | 9.9468 | 9.1187 | 9.887 |
| 09/15/2025 | 9.9668 | 10.3359 | 9.9568 | 10.276 |
| 09/16/2025 | 10.3758 | 10.3758 | 10.1064 | 10.1264 |
| 09/17/2025 | 10.286 | 10.3459 | 10.0366 | 10.0366 |
| 09/18/2025 | 10.1264 | 10.2661 | 10.0266 | 10.2561 |
| 09/21/2025 | 10.3758 | 10.5654 | 10.286 | 10.316 |
| 09/22/2025 | 10.1763 | 10.3359 | 9.9767 | 10.0466 |
| 09/23/2025 | 10.0765 | 10.2461 | 9.9967 | 10.0067 |
| 09/24/2025 | 10.1663 | 10.1663 | 9.877 | 9.877 |
| 09/25/2025 | 9.877 | 9.9468 | 9.6874 | 9.7273 |
| 09/28/2025 | 9.6874 | 9.7174 | 9.2784 | 9.4679 |
| 09/29/2025 | 9.5078 | 9.5477 | 9.2684 | 9.2884 |
| 09/30/2025 | 9.3183 | 9.5278 | 9.2385 | 9.4081 |
| 10/01/2025 | 9.448 | 9.5378 | 9.1287 | 9.1287 |
| 10/02/2025 | 9.2784 | 9.4879 | 9.1587 | 9.1587 |
| 10/05/2025 | 9.3083 | 10.0665 | 9.2385 | 10.0665 |
| 10/06/2025 | 10.2661 | 10.735 | 9.9368 | 9.9568 |
| 10/07/2025 | 9.9767 | 10.1164 | 9.5777 | 9.5777 |
| 10/08/2025 | 9.867 | 10.2162 | 9.7872 | 9.8969 |
| 10/09/2025 | 10.0765 | 10.2661 | 9.8271 | 9.8969 |
| 10/12/2025 | 9.6974 | 9.7772 | 9.3781 | 9.3781 |
| 10/13/2025 | 9.448 | 9.8271 | 9.3682 | 9.3881 |
| 10/14/2025 | 9.4779 | 9.6475 | 9.3682 | 9.5577 |
| 10/15/2025 | 9.5577 | 10.0067 | 9.4779 | 9.5976 |
| 10/16/2025 | 9.6675 | 9.6675 | 9.1886 | 9.428 |
| 10/19/2025 | 9.4779 | 9.7074 | 9.2884 | 9.6874 |
| 10/20/2025 | 9.6974 | 9.7273 | 9.428 | 9.428 |
| 10/21/2025 | 9.4679 | 9.5477 | 9.3382 | 9.3781 |
| 10/22/2025 | 9.3881 | 9.448 | 9.2684 | 9.2983 |
| 10/23/2025 | 9.3881 | 9.6974 | 9.3382 | 9.5178 |
| 10/26/2025 | 9.5577 | 9.7573 | 9.2983 | 9.3881 |
| 10/27/2025 | 9.428 | 9.5677 | 9.428 | 9.438 |
| 10/29/2025 | 9.5178 | 10.2361 | 9.5078 | 9.9269 |
| 10/30/2025 | 9.9269 | 10.3359 | 9.877 | 10.1064 |
| 11/02/2025 | 10.1264 | 10.2661 | 10.0366 | 10.0865 |
| 11/03/2025 | 10.0466 | 10.1264 | 9.847 | 9.877 |
| 11/04/2025 | 9.887 | 9.9668 | 9.6375 | 9.7972 |
| 11/05/2025 | 9.8271 | 9.9468 | 9.7174 | 9.7174 |
| 11/06/2025 | 9.7273 | 9.9368 | 9.4879 | 9.4879 |
| 11/09/2025 | 9.4879 | 10.1663 | 9.4879 | 9.9967 |
| 11/10/2025 | 9.9867 | 9.9867 | 9.019 | 9.3482 |
| 11/11/2025 | 9.4879 | 9.5777 | 9.1986 | 9.1986 |
| 11/12/2025 | 9.1986 | 9.4679 | 9.1886 | 9.2784 |
| 11/13/2025 | 9.2983 | 9.3682 | 9.1287 | 9.1387 |
| 11/16/2025 | 9.2285 | 9.3682 | 9.1786 | 9.2983 |
| 11/17/2025 | 9.2983 | 9.458 | 9.1986 | 9.2285 |
| 11/18/2025 | 9.2085 | 9.3183 | 9.1986 | 9.2285 |
| 11/19/2025 | 9.2784 | 9.3083 | 9.1587 | 9.2385 |
| 11/20/2025 | 9.2285 | 9.2484 | 9.0888 | 9.1287 |
| 11/23/2025 | 9.0888 | 9.2784 | 9.0389 | 9.1686 |
| 11/24/2025 | 9.1886 | 9.2784 | 9.0589 | 9.0988 |
| 11/25/2025 | 9.0988 | 9.1686 | 8.989 | 8.999 |
| 11/26/2025 | 9.029 | 9.7972 | 8.9791 | 9.0689 |
| 11/27/2025 | 9.0689 | 9.3183 | 8.989 | 9.0788 |
| 11/30/2025 | 9.0689 | 9.2884 | 9.0689 | 9.2684 |
| 12/01/2025 | 9.2884 | 9.3183 | 9.1387 | 9.1686 |
| 12/02/2025 | 9.1886 | 9.2584 | 9.1287 | 9.1287 |
| 12/03/2025 | 9.1587 | 9.1886 | 8.9791 | 9.009 |
| 12/04/2025 | 9.019 | 9.0689 | 8.8993 | 9.019 |
| 12/07/2025 | 9.019 | 9.1387 | 9.019 | 9.0788 |
| 12/08/2025 | 9.1187 | 9.2484 | 9.019 | 9.0788 |
| 12/09/2025 | 9.1487 | 9.3283 | 8.9691 | 8.989 |
| 12/10/2025 | 8.999 | 9.0988 | 8.989 | 9.0389 |
| 12/11/2025 | 9.0489 | 9.1686 | 8.9591 | 9.0489 |
| 12/14/2025 | 9.0888 | 9.1287 | 8.8594 | 8.9392 |
| 12/15/2025 | 8.9791 | 8.989 | 8.7496 | 8.7795 |
| 12/16/2025 | 8.7895 | 8.8494 | 8.59 | 8.6698 |
| 12/17/2025 | 8.6798 | 8.7696 | 8.6299 | 8.6498 |
| 12/18/2025 | 8.6498 | 8.9092 | 8.6498 | 8.8494 |
| 12/21/2025 | 8.8494 | 8.9292 | 8.6399 | 8.6498 |
| 12/22/2025 | 8.6498 | 8.7197 | 8.3805 | 8.4004 |
| 12/23/2025 | 8.4004 | 8.7596 | 8.3805 | 8.5002 |
| 12/24/2025 | 8.5301 | 8.6099 | 8.2508 | 8.4004 |
| 12/25/2025 | 8.4304 | 8.58 | 8.3805 | 8.5002 |
| 12/28/2025 | 8.5002 | 8.6698 | 8.3805 | 8.3904 |
| 12/29/2025 | 8.7496 | 9.0489 | 8.3306 | 8.4603 |
| 12/30/2025 | 8.4703 | 8.7995 | 8.4703 | 8.6798 |