KFEIN: KAFEİN YAZILIM HİZMETLERİ TİCARET A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6161

CLOSE 0.6153

Low

LOW 0.4351

High

HIGH 0.8275

DATE	OPEN	HIGH	LOW	CLOSE
05/15/2018	0.4449	0.5187	0.4371	0.5187
05/16/2018	0.5409	0.5702	0.4789	0.4886
05/17/2018	0.4972	0.505	0.4798	0.4876
05/20/2018	0.4857	0.5128	0.4837	0.5011
05/21/2018	0.508	0.5157	0.4905	0.4982
05/22/2018	0.4972	0.4982	0.4857	0.4905
05/23/2018	0.4953	0.5196	0.4943	0.507
05/24/2018	0.5138	0.5206	0.506	0.5196
05/27/2018	0.5245	0.5419	0.5235	0.5342
05/28/2018	0.5362	0.5458	0.5284	0.5342
05/29/2018	0.5342	0.5409	0.5294	0.5294
05/30/2018	0.5333	0.5333	0.5021	0.507
05/31/2018	0.5109	0.5128	0.4905	0.5128
06/03/2018	0.5119	0.5419	0.5119	0.5362
06/04/2018	0.5371	0.5546	0.5313	0.5333
06/05/2018	0.5323	0.5323	0.5089	0.5138
06/06/2018	0.5148	0.5284	0.5099	0.5167
06/07/2018	0.5187	0.5255	0.5148	0.5226
06/10/2018	0.5226	0.5265	0.5138	0.5177
06/11/2018	0.5226	0.5255	0.507	0.5187
06/12/2018	0.5148	0.5216	0.4915	0.4943
06/13/2018	0.4934	0.4972	0.4847	0.4972
06/17/2018	0.4972	0.4972	0.4682	0.4682
06/18/2018	0.4682	0.4682	0.441	0.4535
06/19/2018	0.4565	0.4574	0.4488	0.4545
06/20/2018	0.4535	0.471	0.439	0.441
06/21/2018	0.441	0.4565	0.4381	0.4449
06/24/2018	0.4565	0.4584	0.4351	0.4371
06/25/2018	0.4449	0.4584	0.44	0.4535
06/26/2018	0.4565	0.4934	0.4565	0.4905
06/27/2018	0.4905	0.5119	0.4818	0.5089
06/28/2018	0.5109	0.5187	0.505	0.5109
07/01/2018	0.5148	0.5148	0.4934	0.4943
07/02/2018	0.4943	0.4992	0.4837	0.4963
07/03/2018	0.4972	0.5167	0.4953	0.506
07/04/2018	0.5109	0.5409	0.5109	0.539
07/05/2018	0.5419	0.5818	0.5333	0.5487
07/08/2018	0.5546	0.5672	0.5419	0.5439
07/09/2018	0.5304	0.5419	0.5265	0.538
07/10/2018	0.539	0.54	0.4876	0.5002
07/11/2018	0.4963	0.5099	0.472	0.4925
07/12/2018	0.4992	0.5187	0.4896	0.5167
07/15/2018	0.5216	0.5371	0.5119	0.5235
07/16/2018	0.5265	0.5497	0.5255	0.5439
07/17/2018	0.5449	0.5526	0.5342	0.5371
07/18/2018	0.538	0.5478	0.5342	0.539
07/19/2018	0.5419	0.5682	0.5371	0.5634
07/22/2018	0.5672	0.5818	0.5604	0.5731
07/23/2018	0.5741	0.575	0.5497	0.5604
07/24/2018	0.5634	0.5798	0.5634	0.5789
07/25/2018	0.5905	0.6217	0.5837	0.5905
07/26/2018	0.5954	0.61	0.5934	0.6061
07/29/2018	0.609	0.6255	0.5856	0.5924
07/30/2018	0.5944	0.6129	0.5818	0.6031
07/31/2018	0.6051	0.6109	0.5973	0.6012
08/01/2018	0.5876	0.5963	0.5808	0.5905
08/02/2018	0.5915	0.6168	0.5905	0.6071
08/05/2018	0.6071	0.6255	0.6061	0.6245
08/06/2018	0.6274	0.675	0.6264	0.6711
08/07/2018	0.676	0.7595	0.676	0.7197
08/08/2018	0.7206	0.7226	0.6828	0.6857
08/09/2018	0.6615	0.6789	0.5876	0.6342
08/12/2018	0.6217	0.6217	0.5352	0.5731
08/13/2018	0.5847	0.6071	0.5847	0.5866
08/14/2018	0.5973	0.6022	0.5604	0.5624
08/15/2018	0.5702	0.6061	0.5497	0.5924
08/16/2018	0.5924	0.6051	0.5876	0.6031
08/19/2018	0.6061	0.6264	0.6061	0.6217
08/26/2018	0.6313	0.6692	0.6255	0.6527
08/27/2018	0.6547	0.676	0.6547	0.6682
08/28/2018	0.6644	0.6828	0.6508	0.6828
08/30/2018	0.6828	0.7226	0.676	0.7032
09/02/2018	0.7042	0.7099	0.6896	0.7003
09/03/2018	0.7013	0.7129	0.6925	0.7042
09/04/2018	0.7071	0.7138	0.6993	0.6993
09/05/2018	0.7013	0.7052	0.6925	0.7023
09/06/2018	0.7042	0.7158	0.6945	0.7013
09/09/2018	0.7032	0.708	0.6818	0.6838
09/10/2018	0.6838	0.6877	0.6586	0.6653
09/11/2018	0.6653	0.7071	0.6615	0.6789
09/12/2018	0.6799	0.6896	0.6634	0.6828
09/13/2018	0.6838	0.6925	0.675	0.6799
09/16/2018	0.6799	0.6896	0.6721	0.674
09/17/2018	0.675	0.6877	0.674	0.6779
09/18/2018	0.6809	0.6906	0.674	0.6857
09/19/2018	0.6867	0.7304	0.6799	0.7275
09/20/2018	0.7187	0.7576	0.7158	0.7216
09/23/2018	0.7284	0.7343	0.7158	0.7314
09/24/2018	0.7362	0.7897	0.7294	0.7692
09/25/2018	0.7721	0.7877	0.7576	0.7877
09/26/2018	0.7926	0.8159	0.7868	0.8159
09/27/2018	0.8266	0.8275	0.7517	0.7848
09/30/2018	0.777	0.7944	0.7673	0.776
10/01/2018	0.7829	0.7848	0.7673	0.7721
10/02/2018	0.7741	0.81	0.7692	0.8012
10/03/2018	0.8022	0.809	0.7585	0.7614
10/04/2018	0.7605	0.7712	0.7003	0.7275
10/07/2018	0.7265	0.7265	0.6993	0.708
10/08/2018	0.7099	0.7324	0.708	0.7138
10/09/2018	0.7177	0.7294	0.6721	0.6721
10/10/2018	0.6692	0.6857	0.6615	0.6711
10/11/2018	0.6809	0.7109	0.6488	0.7109
10/14/2018	0.7187	0.7362	0.7168	0.7226
10/15/2018	0.7245	0.7353	0.7119	0.7197
10/16/2018	0.7226	0.7284	0.708	0.709
10/17/2018	0.7099	0.7129	0.6886	0.7042
10/18/2018	0.7052	0.7052	0.6828	0.6847
10/21/2018	0.6906	0.7168	0.6721	0.6925
10/22/2018	0.6984	0.6984	0.6605	0.6857
10/23/2018	0.6886	0.6915	0.6701	0.6701
10/24/2018	0.6517	0.6566	0.6187	0.6381
10/25/2018	0.6595	0.6605	0.608	0.6139
10/29/2018	0.6139	0.6148	0.5721	0.5731
10/30/2018	0.5924	0.5993	0.5692	0.577
10/31/2018	0.577	0.5847	0.5682	0.575
11/01/2018	0.5779	0.5924	0.576	0.5885
11/04/2018	0.5915	0.6342	0.5866	0.6293
11/05/2018	0.6313	0.641	0.6129	0.64
11/06/2018	0.643	0.6624	0.6332	0.6459
11/07/2018	0.6527	0.6547	0.6391	0.64
11/08/2018	0.641	0.641	0.6071	0.6293
11/11/2018	0.6362	0.6371	0.6158	0.6158
11/12/2018	0.6158	0.6168	0.6002	0.6148
11/13/2018	0.6148	0.641	0.6031	0.6284
11/14/2018	0.6207	0.6313	0.5993	0.6119
11/15/2018	0.6148	0.6217	0.61	0.6148
11/18/2018	0.6178	0.6332	0.6168	0.6197
11/19/2018	0.6197	0.642	0.6158	0.6293
11/20/2018	0.6362	0.6624	0.6362	0.6595
11/21/2018	0.6644	0.6662	0.6508	0.6547
11/22/2018	0.6576	0.6711	0.6527	0.6576
11/25/2018	0.6662	0.676	0.6615	0.675
11/26/2018	0.675	0.6779	0.6662	0.6672
11/27/2018	0.6701	0.6701	0.6488	0.6498
11/28/2018	0.6517	0.6556	0.6342	0.6459
11/29/2018	0.6508	0.6799	0.641	0.6537
12/02/2018	0.6615	0.6662	0.6547	0.6653
12/03/2018	0.6644	0.6711	0.6469	0.6508
12/04/2018	0.6508	0.6605	0.6459	0.6576
12/05/2018	0.6586	0.6634	0.6498	0.6498
12/06/2018	0.6547	0.6721	0.6517	0.6711
12/09/2018	0.6769	0.6769	0.6576	0.6595
12/10/2018	0.6615	0.6662	0.644	0.6517
12/11/2018	0.6517	0.6527	0.6041	0.6041
12/12/2018	0.608	0.6225	0.6041	0.6129
12/13/2018	0.6139	0.6139	0.5798	0.5924
12/16/2018	0.5915	0.5934	0.5808	0.5934
12/17/2018	0.5963	0.6303	0.5905	0.6235
12/18/2018	0.6284	0.644	0.6235	0.641
12/19/2018	0.641	0.6644	0.6391	0.6605
12/20/2018	0.6653	0.6974	0.6653	0.6974
12/23/2018	0.7052	0.7158	0.6954	0.7052
12/24/2018	0.6964	0.7177	0.6906	0.7003
12/25/2018	0.7052	0.7062	0.6954	0.7042
12/26/2018	0.709	0.7129	0.6576	0.6809
12/27/2018	0.6838	0.6838	0.6634	0.675
12/30/2018	0.675	0.6828	0.6672	0.676

Menu

Create your free account now!

KFEIN: KAFEİN YAZILIM HİZMETLERİ TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

KFEIN: KAFEİN YAZILIM HİZMETLERİ TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High