KFEIN
KAFEİN YAZILIM HİZMETLERİ TİCARET A.Ş.
15:10:00
10.34 ₺
-0.150 (%-1.43)
Previous Close: 10.49·
Volatility: 3.910
Day Low₺10.1
Day High₺10.51
Market Data
Spot Rate
B:10.34
A:10.4
Week over week (WoW)
-5.83%
Month over month (MoM)
+1.57%
Year to date (YTD)
+19.13%
Year over year (YoY)
+15.67%
KFEIN: KAFEİN YAZILIM HİZMETLERİ TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.7333
CLOSE 0.7329
Low
LOW 0.5888
High
HIGH 1.3426
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.676 | 0.676 | 0.6556 | 0.6556 |
| 01/02/2019 | 0.644 | 0.6595 | 0.6148 | 0.6158 |
| 01/03/2019 | 0.6255 | 0.6371 | 0.6178 | 0.6303 |
| 01/06/2019 | 0.6352 | 0.6469 | 0.6323 | 0.6371 |
| 01/07/2019 | 0.6381 | 0.644 | 0.6255 | 0.6293 |
| 01/08/2019 | 0.6332 | 0.64 | 0.6245 | 0.6245 |
| 01/09/2019 | 0.6264 | 0.6303 | 0.6187 | 0.6217 |
| 01/10/2019 | 0.6245 | 0.6459 | 0.6217 | 0.6381 |
| 01/13/2019 | 0.6332 | 0.6381 | 0.6264 | 0.6323 |
| 01/14/2019 | 0.6332 | 0.6682 | 0.6332 | 0.6605 |
| 01/15/2019 | 0.6653 | 0.6974 | 0.6653 | 0.6886 |
| 01/16/2019 | 0.6945 | 0.6945 | 0.6547 | 0.6547 |
| 01/17/2019 | 0.6556 | 0.6818 | 0.6556 | 0.6769 |
| 01/20/2019 | 0.6818 | 0.6867 | 0.6701 | 0.674 |
| 01/21/2019 | 0.675 | 0.6857 | 0.6701 | 0.674 |
| 01/22/2019 | 0.676 | 0.6867 | 0.6672 | 0.6838 |
| 01/23/2019 | 0.6877 | 0.7187 | 0.6857 | 0.7129 |
| 01/24/2019 | 0.7129 | 0.7236 | 0.7013 | 0.7168 |
| 01/27/2019 | 0.7177 | 0.743 | 0.7177 | 0.7236 |
| 01/28/2019 | 0.7236 | 0.7372 | 0.7148 | 0.7304 |
| 01/29/2019 | 0.7304 | 0.7362 | 0.7099 | 0.7265 |
| 01/30/2019 | 0.7314 | 0.7508 | 0.7236 | 0.7372 |
| 01/31/2019 | 0.7401 | 0.745 | 0.7062 | 0.7168 |
| 02/03/2019 | 0.7187 | 0.7353 | 0.7158 | 0.7206 |
| 02/04/2019 | 0.7255 | 0.7343 | 0.7119 | 0.7158 |
| 02/05/2019 | 0.7177 | 0.7265 | 0.7158 | 0.7197 |
| 02/06/2019 | 0.7226 | 0.7304 | 0.7023 | 0.7032 |
| 02/07/2019 | 0.6993 | 0.7062 | 0.6945 | 0.7032 |
| 02/10/2019 | 0.7042 | 0.7148 | 0.6974 | 0.7119 |
| 02/11/2019 | 0.7119 | 0.7168 | 0.6993 | 0.7042 |
| 02/12/2019 | 0.7062 | 0.7099 | 0.6818 | 0.6886 |
| 02/13/2019 | 0.6915 | 0.6915 | 0.6595 | 0.6818 |
| 02/14/2019 | 0.6838 | 0.7032 | 0.6769 | 0.6964 |
| 02/17/2019 | 0.7003 | 0.7236 | 0.6984 | 0.7187 |
| 02/18/2019 | 0.7216 | 0.7275 | 0.7099 | 0.7099 |
| 02/19/2019 | 0.7129 | 0.7245 | 0.7032 | 0.7187 |
| 02/20/2019 | 0.7197 | 0.7411 | 0.7197 | 0.7304 |
| 02/21/2019 | 0.7333 | 0.7566 | 0.7226 | 0.7546 |
| 02/24/2019 | 0.7546 | 0.7663 | 0.745 | 0.7469 |
| 02/25/2019 | 0.7469 | 0.7556 | 0.7411 | 0.7499 |
| 02/26/2019 | 0.7499 | 0.7585 | 0.746 | 0.7508 |
| 02/27/2019 | 0.7489 | 0.7663 | 0.745 | 0.7595 |
| 02/28/2019 | 0.7624 | 0.7731 | 0.7537 | 0.7673 |
| 03/03/2019 | 0.7702 | 0.7721 | 0.7585 | 0.7653 |
| 03/04/2019 | 0.7663 | 0.7692 | 0.6954 | 0.7187 |
| 03/05/2019 | 0.7148 | 0.7148 | 0.6818 | 0.6915 |
| 03/06/2019 | 0.6925 | 0.7119 | 0.6779 | 0.7003 |
| 03/07/2019 | 0.6945 | 0.7003 | 0.6809 | 0.6984 |
| 03/10/2019 | 0.7032 | 0.7119 | 0.6886 | 0.6896 |
| 03/11/2019 | 0.6896 | 0.7032 | 0.6896 | 0.6984 |
| 03/12/2019 | 0.709 | 0.776 | 0.709 | 0.7401 |
| 03/13/2019 | 0.7421 | 0.7508 | 0.7187 | 0.7362 |
| 03/14/2019 | 0.7392 | 0.7499 | 0.7314 | 0.744 |
| 03/17/2019 | 0.7479 | 0.7527 | 0.7401 | 0.7499 |
| 03/18/2019 | 0.7499 | 0.7556 | 0.7469 | 0.7499 |
| 03/19/2019 | 0.7508 | 0.7508 | 0.7401 | 0.7421 |
| 03/20/2019 | 0.743 | 0.7508 | 0.7372 | 0.7479 |
| 03/21/2019 | 0.7479 | 0.7517 | 0.7226 | 0.7294 |
| 03/24/2019 | 0.7284 | 0.7284 | 0.6945 | 0.7236 |
| 03/25/2019 | 0.7275 | 0.7304 | 0.708 | 0.7099 |
| 03/26/2019 | 0.7138 | 0.7138 | 0.6711 | 0.673 |
| 03/27/2019 | 0.6896 | 0.6896 | 0.6721 | 0.6838 |
| 03/28/2019 | 0.6828 | 0.6896 | 0.6818 | 0.6886 |
| 03/31/2019 | 0.6945 | 0.7197 | 0.6838 | 0.7119 |
| 04/01/2019 | 0.7194 | 0.7194 | 0.7076 | 0.7076 |
| 04/02/2019 | 0.7154 | 0.7164 | 0.7076 | 0.7125 |
| 04/03/2019 | 0.7164 | 0.7164 | 0.6919 | 0.6968 |
| 04/04/2019 | 0.6968 | 0.7047 | 0.688 | 0.6968 |
| 04/07/2019 | 0.6968 | 0.6988 | 0.6625 | 0.6673 |
| 04/08/2019 | 0.6742 | 0.687 | 0.6703 | 0.6772 |
| 04/09/2019 | 0.6791 | 0.6801 | 0.6673 | 0.6683 |
| 04/10/2019 | 0.6683 | 0.6722 | 0.6517 | 0.6556 |
| 04/11/2019 | 0.6537 | 0.6537 | 0.5888 | 0.6478 |
| 04/14/2019 | 0.6478 | 0.6654 | 0.6409 | 0.6654 |
| 04/15/2019 | 0.6654 | 0.6801 | 0.6605 | 0.6772 |
| 04/16/2019 | 0.6772 | 0.6821 | 0.6683 | 0.6722 |
| 04/17/2019 | 0.6722 | 0.6722 | 0.6527 | 0.6556 |
| 04/18/2019 | 0.6556 | 0.6596 | 0.6527 | 0.6546 |
| 04/21/2019 | 0.6537 | 0.6663 | 0.6438 | 0.6556 |
| 04/23/2019 | 0.6566 | 0.6811 | 0.6566 | 0.6801 |
| 04/24/2019 | 0.6821 | 0.69 | 0.6605 | 0.6693 |
| 04/25/2019 | 0.6801 | 0.6831 | 0.6654 | 0.6693 |
| 04/28/2019 | 0.6673 | 0.6841 | 0.6556 | 0.6841 |
| 04/29/2019 | 0.685 | 0.689 | 0.6742 | 0.6772 |
| 05/01/2019 | 0.6752 | 0.6752 | 0.6546 | 0.6693 |
| 05/02/2019 | 0.6732 | 0.6732 | 0.6596 | 0.6635 |
| 05/05/2019 | 0.6762 | 0.6811 | 0.6448 | 0.6537 |
| 05/06/2019 | 0.6399 | 0.6654 | 0.6359 | 0.6517 |
| 05/07/2019 | 0.6527 | 0.6742 | 0.6527 | 0.6693 |
| 05/08/2019 | 0.6722 | 0.6978 | 0.6468 | 0.6909 |
| 05/09/2019 | 0.6929 | 0.6939 | 0.6654 | 0.6732 |
| 05/12/2019 | 0.6752 | 0.6831 | 0.6576 | 0.6782 |
| 05/13/2019 | 0.6811 | 0.6821 | 0.6703 | 0.6713 |
| 05/14/2019 | 0.6732 | 0.7037 | 0.6693 | 0.6919 |
| 05/15/2019 | 0.6929 | 0.6959 | 0.6527 | 0.6722 |
| 05/16/2019 | 0.6703 | 0.6772 | 0.6645 | 0.6703 |
| 05/19/2019 | 0.6703 | 0.6722 | 0.6399 | 0.6478 |
| 05/20/2019 | 0.6527 | 0.6673 | 0.634 | 0.6379 |
| 05/21/2019 | 0.6369 | 0.6409 | 0.6105 | 0.6115 |
| 05/22/2019 | 0.6115 | 0.6134 | 0.6026 | 0.6075 |
| 05/23/2019 | 0.6105 | 0.6213 | 0.6085 | 0.6203 |
| 05/26/2019 | 0.6213 | 0.6389 | 0.6193 | 0.6291 |
| 05/27/2019 | 0.6271 | 0.6458 | 0.6271 | 0.634 |
| 05/28/2019 | 0.6369 | 0.6428 | 0.6222 | 0.6428 |
| 05/29/2019 | 0.6428 | 0.6576 | 0.6428 | 0.6537 |
| 05/30/2019 | 0.6546 | 0.6556 | 0.6428 | 0.6517 |
| 06/02/2019 | 0.6517 | 0.6537 | 0.6428 | 0.6537 |
| 06/06/2019 | 0.6537 | 0.6663 | 0.6537 | 0.6615 |
| 06/09/2019 | 0.6615 | 0.6821 | 0.6566 | 0.6762 |
| 06/10/2019 | 0.6811 | 0.685 | 0.6654 | 0.6772 |
| 06/11/2019 | 0.6762 | 0.7027 | 0.6722 | 0.6988 |
| 06/12/2019 | 0.7008 | 0.7047 | 0.687 | 0.6988 |
| 06/13/2019 | 0.7008 | 0.7115 | 0.7008 | 0.7115 |
| 06/16/2019 | 0.7125 | 0.7312 | 0.7115 | 0.7292 |
| 06/17/2019 | 0.7292 | 0.7469 | 0.7292 | 0.7469 |
| 06/18/2019 | 0.7489 | 0.7596 | 0.7469 | 0.7557 |
| 06/19/2019 | 0.7557 | 0.7606 | 0.7105 | 0.7105 |
| 06/20/2019 | 0.7135 | 0.7292 | 0.7115 | 0.7233 |
| 06/23/2019 | 0.7302 | 0.7312 | 0.7144 | 0.7164 |
| 06/24/2019 | 0.7203 | 0.7203 | 0.7067 | 0.7105 |
| 06/25/2019 | 0.7095 | 0.7184 | 0.7047 | 0.7095 |
| 06/26/2019 | 0.7115 | 0.7164 | 0.7027 | 0.7047 |
| 06/27/2019 | 0.7067 | 0.7076 | 0.6978 | 0.7018 |
| 06/30/2019 | 0.7213 | 0.7213 | 0.7047 | 0.7105 |
| 07/01/2019 | 0.7135 | 0.7144 | 0.7085 | 0.7135 |
| 07/02/2019 | 0.7135 | 0.7184 | 0.7095 | 0.7135 |
| 07/03/2019 | 0.7154 | 0.7174 | 0.7067 | 0.7085 |
| 07/04/2019 | 0.7085 | 0.7135 | 0.6998 | 0.7027 |
| 07/07/2019 | 0.7008 | 0.7085 | 0.6968 | 0.7067 |
| 07/08/2019 | 0.7067 | 0.7115 | 0.6821 | 0.6831 |
| 07/09/2019 | 0.685 | 0.688 | 0.6722 | 0.685 |
| 07/10/2019 | 0.685 | 0.6959 | 0.6841 | 0.6939 |
| 07/11/2019 | 0.6939 | 0.6988 | 0.6762 | 0.688 |
| 07/15/2019 | 0.6929 | 0.7047 | 0.6841 | 0.7037 |
| 07/16/2019 | 0.7095 | 0.7125 | 0.7037 | 0.7095 |
| 07/17/2019 | 0.7095 | 0.7105 | 0.7037 | 0.7085 |
| 07/18/2019 | 0.7085 | 0.7115 | 0.7027 | 0.7037 |
| 07/21/2019 | 0.7037 | 0.7067 | 0.6929 | 0.6929 |
| 07/22/2019 | 0.6929 | 0.7027 | 0.689 | 0.6998 |
| 07/23/2019 | 0.6988 | 0.7115 | 0.6939 | 0.7067 |
| 07/24/2019 | 0.7105 | 0.7105 | 0.6841 | 0.688 |
| 07/25/2019 | 0.688 | 0.6949 | 0.686 | 0.689 |
| 07/28/2019 | 0.689 | 0.7067 | 0.6527 | 0.6576 |
| 07/29/2019 | 0.6615 | 0.6831 | 0.6615 | 0.6811 |
| 07/30/2019 | 0.6821 | 0.6909 | 0.6703 | 0.687 |
| 07/31/2019 | 0.685 | 0.6909 | 0.6801 | 0.6801 |
| 08/01/2019 | 0.6801 | 0.687 | 0.6722 | 0.685 |
| 08/04/2019 | 0.7018 | 0.7076 | 0.6703 | 0.6703 |
| 08/05/2019 | 0.6713 | 0.6831 | 0.6615 | 0.6762 |
| 08/06/2019 | 0.6782 | 0.6782 | 0.6576 | 0.6576 |
| 08/07/2019 | 0.6596 | 0.6663 | 0.6576 | 0.6645 |
| 08/08/2019 | 0.6605 | 0.6703 | 0.6576 | 0.6654 |
| 08/14/2019 | 0.6576 | 0.6673 | 0.6517 | 0.6576 |
| 08/15/2019 | 0.6566 | 0.6625 | 0.6419 | 0.6419 |
| 08/18/2019 | 0.6448 | 0.6488 | 0.6203 | 0.6222 |
| 08/19/2019 | 0.6271 | 0.632 | 0.6184 | 0.6222 |
| 08/20/2019 | 0.6232 | 0.6359 | 0.6164 | 0.6164 |
| 08/21/2019 | 0.6184 | 0.6241 | 0.6134 | 0.6203 |
| 08/22/2019 | 0.6232 | 0.6409 | 0.6232 | 0.631 |
| 08/25/2019 | 0.6271 | 0.6359 | 0.6115 | 0.633 |
| 08/26/2019 | 0.634 | 0.6438 | 0.631 | 0.6379 |
| 08/27/2019 | 0.6379 | 0.6468 | 0.633 | 0.6359 |
| 08/28/2019 | 0.6399 | 0.6428 | 0.6281 | 0.631 |
| 09/01/2019 | 0.633 | 0.6379 | 0.632 | 0.6359 |
| 09/02/2019 | 0.6379 | 0.6458 | 0.633 | 0.6419 |
| 09/03/2019 | 0.6448 | 0.6722 | 0.6448 | 0.6722 |
| 09/04/2019 | 0.6722 | 0.687 | 0.6673 | 0.6673 |
| 09/05/2019 | 0.6713 | 0.7085 | 0.6713 | 0.6919 |
| 09/08/2019 | 0.6968 | 0.7018 | 0.689 | 0.6919 |
| 09/09/2019 | 0.6929 | 0.7018 | 0.689 | 0.6929 |
| 09/10/2019 | 0.6919 | 0.7037 | 0.6909 | 0.7008 |
| 09/11/2019 | 0.7018 | 0.7135 | 0.6998 | 0.7067 |
| 09/12/2019 | 0.7105 | 0.7135 | 0.7018 | 0.7047 |
| 09/15/2019 | 0.7047 | 0.7203 | 0.6998 | 0.7076 |
| 09/16/2019 | 0.7067 | 0.7105 | 0.6762 | 0.685 |
| 09/17/2019 | 0.6841 | 0.6939 | 0.6732 | 0.6752 |
| 09/18/2019 | 0.6752 | 0.6988 | 0.6673 | 0.6722 |
| 09/19/2019 | 0.6732 | 0.6782 | 0.6596 | 0.6645 |
| 09/22/2019 | 0.6673 | 0.6713 | 0.6576 | 0.6645 |
| 09/23/2019 | 0.6673 | 0.6782 | 0.6615 | 0.6663 |
| 09/24/2019 | 0.6713 | 0.7164 | 0.6673 | 0.7067 |
| 09/25/2019 | 0.7057 | 0.7095 | 0.689 | 0.6968 |
| 09/26/2019 | 0.7018 | 0.7105 | 0.7008 | 0.7008 |
| 09/29/2019 | 0.7076 | 0.7085 | 0.6949 | 0.6959 |
| 09/30/2019 | 0.6988 | 0.7047 | 0.6909 | 0.6968 |
| 10/01/2019 | 0.6988 | 0.7067 | 0.69 | 0.7008 |
| 10/02/2019 | 0.7018 | 0.7037 | 0.6782 | 0.685 |
| 10/03/2019 | 0.688 | 0.69 | 0.6713 | 0.6791 |
| 10/06/2019 | 0.6791 | 0.6801 | 0.6517 | 0.6527 |
| 10/07/2019 | 0.6527 | 0.6537 | 0.6174 | 0.6261 |
| 10/08/2019 | 0.6232 | 0.6488 | 0.6046 | 0.6232 |
| 10/09/2019 | 0.6281 | 0.6409 | 0.6085 | 0.6369 |
| 10/10/2019 | 0.6468 | 0.6507 | 0.6379 | 0.6428 |
| 10/13/2019 | 0.6399 | 0.6399 | 0.5908 | 0.6164 |
| 10/14/2019 | 0.6213 | 0.6359 | 0.6174 | 0.634 |
| 10/15/2019 | 0.6144 | 0.6359 | 0.6144 | 0.6281 |
| 10/16/2019 | 0.633 | 0.635 | 0.6222 | 0.633 |
| 10/17/2019 | 0.6438 | 0.6605 | 0.6428 | 0.6527 |
| 10/20/2019 | 0.6596 | 0.6772 | 0.6537 | 0.6683 |
| 10/21/2019 | 0.6683 | 0.6762 | 0.6596 | 0.6625 |
| 10/22/2019 | 0.6663 | 0.6821 | 0.6663 | 0.6811 |
| 10/23/2019 | 0.6831 | 0.6909 | 0.6663 | 0.6673 |
| 10/24/2019 | 0.6703 | 0.6821 | 0.6654 | 0.6722 |
| 10/27/2019 | 0.6772 | 0.6929 | 0.6673 | 0.6831 |
| 10/29/2019 | 0.686 | 0.7067 | 0.6722 | 0.6722 |
| 10/30/2019 | 0.6772 | 0.6919 | 0.6732 | 0.6919 |
| 10/31/2019 | 0.6939 | 0.7008 | 0.6801 | 0.6909 |
| 11/03/2019 | 0.6949 | 0.7057 | 0.6909 | 0.6988 |
| 11/04/2019 | 0.7008 | 0.7174 | 0.6939 | 0.7057 |
| 11/05/2019 | 0.7057 | 0.7253 | 0.7018 | 0.7164 |
| 11/06/2019 | 0.7213 | 0.7292 | 0.7125 | 0.7243 |
| 11/07/2019 | 0.688 | 0.7499 | 0.687 | 0.7322 |
| 11/10/2019 | 0.7371 | 0.8784 | 0.7272 | 0.8274 |
| 11/11/2019 | 0.8333 | 0.8765 | 0.8274 | 0.8362 |
| 11/12/2019 | 0.8362 | 0.847 | 0.8116 | 0.8195 |
| 11/13/2019 | 0.8175 | 0.8362 | 0.7812 | 0.7998 |
| 11/14/2019 | 0.8097 | 0.8548 | 0.8087 | 0.8343 |
| 11/17/2019 | 0.844 | 0.8686 | 0.8371 | 0.8578 |
| 11/18/2019 | 0.8646 | 0.9187 | 0.8548 | 0.898 |
| 11/19/2019 | 0.9029 | 0.9392 | 0.8735 | 0.899 |
| 11/20/2019 | 0.9088 | 0.9225 | 0.899 | 0.9059 |
| 11/21/2019 | 0.9098 | 0.9128 | 0.8842 | 0.8862 |
| 11/24/2019 | 0.898 | 0.9157 | 0.8637 | 0.8706 |
| 11/25/2019 | 0.8745 | 0.9098 | 0.8676 | 0.9068 |
| 11/26/2019 | 0.9088 | 0.9225 | 0.9039 | 0.9167 |
| 11/27/2019 | 0.9196 | 1.0394 | 0.9128 | 1.0001 |
| 11/28/2019 | 1.0098 | 1.0678 | 0.9942 | 1.007 |
| 12/01/2019 | 1.0118 | 1.0335 | 0.9912 | 1.0098 |
| 12/02/2019 | 1.0157 | 1.1443 | 1.0011 | 1.0835 |
| 12/03/2019 | 1.1041 | 1.1591 | 1.0992 | 1.1188 |
| 12/04/2019 | 1.1532 | 1.3426 | 1.1423 | 1.3426 |
| 12/05/2019 | 1.3229 | 1.3229 | 1.0796 | 1.1238 |
| 12/08/2019 | 1.0894 | 1.0972 | 1.0148 | 1.0638 |
| 12/09/2019 | 1.0992 | 1.164 | 1.0825 | 1.1188 |
| 12/10/2019 | 1.1188 | 1.1188 | 1.0403 | 1.0668 |
| 12/11/2019 | 1.0668 | 1.0865 | 1.0443 | 1.055 |
| 12/12/2019 | 1.0648 | 1.0845 | 1.0482 | 1.0599 |
| 12/15/2019 | 1.0737 | 1.1384 | 1.0482 | 1.1119 |
| 12/16/2019 | 1.1208 | 1.1384 | 1.0757 | 1.0845 |
| 12/17/2019 | 1.0707 | 1.0855 | 1.053 | 1.0717 |
| 12/18/2019 | 1.0766 | 1.1129 | 1.0737 | 1.1041 |
| 12/19/2019 | 1.1021 | 1.1041 | 1.0875 | 1.0894 |
| 12/22/2019 | 1.0914 | 1.0992 | 1.0678 | 1.0717 |
| 12/23/2019 | 1.0698 | 1.1178 | 1.0638 | 1.0914 |
| 12/24/2019 | 1.0952 | 1.107 | 1.0894 | 1.0982 |
| 12/25/2019 | 1.109 | 1.219 | 1.0992 | 1.1816 |
| 12/26/2019 | 1.1895 | 1.1924 | 1.106 | 1.1139 |
| 12/29/2019 | 1.1178 | 1.1384 | 1.0952 | 1.0992 |
| 12/30/2019 | 1.1011 | 1.108 | 1.0924 | 1.0934 |