KFEIN
KAFEİN YAZILIM HİZMETLERİ TİCARET A.Ş.
14:23:45
10.49 ₺
-0.15 (%-1.43)
Önceki Kapanış: 10.49·
Volatilite: 3.91
KFEIN: KAFEİN YAZILIM HİZMETLERİ TİCARET A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,2974
KAPANIŞ 9,2835
En Düşük
DÜŞÜK 8,0712
En Yüksek
YÜKSEK 12,54
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 8,7795 | 8,9292 | 8,6897 | 8,7496 |
| 04.01.2026 | 8,7596 | 9,0389 | 8,6698 | 8,8594 |
| 05.01.2026 | 8,9192 | 8,9491 | 8,58 | 8,8095 |
| 06.01.2026 | 8,8095 | 8,9092 | 8,6498 | 8,6798 |
| 07.01.2026 | 8,59 | 8,7297 | 8,4304 | 8,6498 |
| 08.01.2026 | 8,6897 | 8,8095 | 8,6498 | 8,7097 |
| 11.01.2026 | 8,7097 | 8,7995 | 8,6498 | 8,7197 |
| 12.01.2026 | 8,7496 | 8,7496 | 8,57 | 8,6798 |
| 13.01.2026 | 8,6897 | 8,7596 | 8,5002 | 8,5002 |
| 14.01.2026 | 8,5002 | 8,7995 | 8,5002 | 8,7795 |
| 15.01.2026 | 8,7795 | 8,8594 | 8,6498 | 8,8394 |
| 18.01.2026 | 8,8693 | 9,0988 | 8,8594 | 8,999 |
| 19.01.2026 | 8,999 | 9,2085 | 8,8993 | 9,1686 |
| 20.01.2026 | 9,2484 | 9,2584 | 8,9292 | 8,9691 |
| 21.01.2026 | 8,989 | 9,1986 | 8,9491 | 9,1886 |
| 22.01.2026 | 9,2684 | 9,2684 | 9,1088 | 9,1187 |
| 25.01.2026 | 9,1287 | 9,4679 | 9,0788 | 9,3482 |
| 26.01.2026 | 9,2285 | 9,4081 | 9,2085 | 9,2484 |
| 27.01.2026 | 9,2484 | 9,3183 | 9,1886 | 9,2684 |
| 28.01.2026 | 9,2784 | 9,5677 | 9,2085 | 9,3981 |
| 29.01.2026 | 9,438 | 9,5777 | 9,2983 | 9,2983 |
| 01.02.2026 | 8,9791 | 9,5677 | 8,9691 | 9,3482 |
| 02.02.2026 | 9,5378 | 9,5877 | 9,3781 | 9,448 |
| 03.02.2026 | 9,6176 | 9,6375 | 9,3482 | 9,3682 |
| 04.02.2026 | 9,3283 | 9,458 | 9,2085 | 9,2085 |
| 05.02.2026 | 9,2085 | 9,3283 | 9,0489 | 9,2185 |
| 08.02.2026 | 9,2185 | 9,5976 | 9,2185 | 9,5777 |
| 09.02.2026 | 9,5777 | 10,4656 | 9,418 | 10,276 |
| 10.02.2026 | 10,2661 | 10,8347 | 10,0466 | 10,276 |
| 11.02.2026 | 10,3958 | 10,8048 | 10,0965 | 10,3858 |
| 12.02.2026 | 10,3858 | 10,8248 | 10,3259 | 10,6751 |
| 15.02.2026 | 10,6751 | 10,6951 | 10,3459 | 10,4257 |
| 16.02.2026 | 10,4556 | 10,6951 | 10,296 | 10,5554 |
| 17.02.2026 | 10,5754 | 10,715 | 10,286 | 10,4756 |
| 18.02.2026 | 10,3758 | 10,5554 | 9,4779 | 9,7174 |
| 19.02.2026 | 9,8969 | 10,4157 | 9,5976 | 10,1064 |
| 22.02.2026 | 10,2262 | 10,4856 | 9,877 | 9,877 |
| 23.02.2026 | 9,887 | 9,9269 | 9,5777 | 9,6575 |
| 24.02.2026 | 9,8071 | 9,847 | 9,2185 | 9,2185 |
| 25.02.2026 | 9,3781 | 9,4081 | 9,0589 | 9,0689 |
| 26.02.2026 | 9,2085 | 9,3881 | 8,8693 | 8,989 |
| 01.03.2026 | 8,0911 | 9,009 | 8,0911 | 8,5501 |
| 02.03.2026 | 8,5501 | 8,7995 | 8,5102 | 8,5201 |
| 03.03.2026 | 8,4403 | 8,9092 | 8,4403 | 8,8394 |
| 04.03.2026 | 8,8793 | 9,2983 | 8,8693 | 9,1287 |
| 05.03.2026 | 9,0689 | 9,6076 | 8,7795 | 9,019 |
| 08.03.2026 | 8,8095 | 9,6774 | 8,6798 | 8,8294 |
| 09.03.2026 | 9,0389 | 9,3981 | 8,8993 | 9,2684 |
| 10.03.2026 | 8,8793 | 9,0689 | 8,6698 | 8,7696 |
| 11.03.2026 | 8,7696 | 8,9292 | 8,6199 | 8,7097 |
| 12.03.2026 | 8,7097 | 8,7097 | 8,4304 | 8,56 |
| 15.03.2026 | 8,57 | 8,6698 | 8,5301 | 8,59 |
| 16.03.2026 | 8,6 | 8,7895 | 8,6 | 8,7496 |
| 17.03.2026 | 8,7596 | 8,9491 | 8,6 | 8,6598 |
| 18.03.2026 | 8,6598 | 8,6897 | 8,56 | 8,6698 |
| 22.03.2026 | 8,6698 | 8,6698 | 8,3206 | 8,6498 |
| 23.03.2026 | 8,6099 | 8,6498 | 8,3505 | 8,3505 |
| 24.03.2026 | 8,4802 | 8,5301 | 8,2907 | 8,2907 |
| 25.03.2026 | 8,2907 | 8,4204 | 8,2807 | 8,2807 |
| 26.03.2026 | 8,3605 | 8,3805 | 8,0911 | 8,131 |
| 29.03.2026 | 8,58 | 8,58 | 8,131 | 8,131 |
| 30.03.2026 | 8,161 | 8,2807 | 8,0812 | 8,1211 |
| 31.03.2026 | 8,2907 | 8,3406 | 8,1809 | 8,3007 |
| 01.04.2026 | 8,1809 | 8,3406 | 8,171 | 8,2907 |
| 02.04.2026 | 8,2607 | 8,4304 | 8,2308 | 8,2308 |
| 05.04.2026 | 8,2308 | 8,4603 | 8,2308 | 8,3705 |
| 06.04.2026 | 8,3705 | 8,4603 | 8,0712 | 8,1011 |
| 07.04.2026 | 8,4403 | 8,4802 | 8,3306 | 8,3406 |
| 08.04.2026 | 8,3805 | 8,3904 | 8,2707 | 8,3406 |
| 09.04.2026 | 8,3406 | 8,5401 | 8,3406 | 8,4902 |
| 12.04.2026 | 8,3306 | 8,3805 | 8,2009 | 8,3106 |
| 13.04.2026 | 8,4104 | 8,6 | 8,3605 | 8,5501 |
| 14.04.2026 | 8,6798 | 8,7895 | 8,5201 | 8,6199 |
| 15.04.2026 | 8,6399 | 8,7297 | 8,4802 | 8,5401 |
| 16.04.2026 | 8,57 | 9,0988 | 8,5501 | 9,0589 |
| 19.04.2026 | 9,019 | 9,0589 | 8,7795 | 8,8993 |
| 20.04.2026 | 8,989 | 9,1187 | 8,7396 | 8,7995 |
| 21.04.2026 | 8,8893 | 8,9791 | 8,6798 | 8,7097 |
| 23.04.2026 | 8,6897 | 8,8095 | 8,6399 | 8,7396 |
| 26.04.2026 | 8,7696 | 9,2684 | 8,7696 | 9,0489 |
| 27.04.2026 | 9,1587 | 9,1886 | 8,7396 | 8,7995 |
| 28.04.2026 | 8,8394 | 9,1088 | 8,8294 | 8,8793 |
| 29.04.2026 | 8,9292 | 8,9292 | 8,6798 | 8,6897 |
| 03.05.2026 | 8,71 | 9,02 | 8,7 | 8,97 |
| 04.05.2026 | 9,1 | 9,35 | 8,85 | 9,12 |
| 05.05.2026 | 9,25 | 9,33 | 9,02 | 9,16 |
| 06.05.2026 | 9,24 | 9,45 | 9,18 | 9,41 |
| 07.05.2026 | 9,41 | 9,49 | 9,27 | 9,34 |
| 10.05.2026 | 9,34 | 9,85 | 9,33 | 9,69 |
| 11.05.2026 | 9,4 | 9,64 | 9,15 | 9,31 |
| 12.05.2026 | 9,31 | 9,36 | 9,14 | 9,18 |
| 13.05.2026 | 9,31 | 9,68 | 9,2 | 9,43 |
| 14.05.2026 | 9,34 | 9,41 | 9,1 | 9,22 |
| 17.05.2026 | 9,22 | 10,14 | 9,09 | 10,14 |
| 19.05.2026 | 10,6 | 11,15 | 9,55 | 9,65 |
| 20.05.2026 | 9,96 | 10,09 | 8,69 | 8,69 |
| 21.05.2026 | 8,1 | 9,33 | 8,1 | 9,33 |
| 24.05.2026 | 9,45 | 9,78 | 9,28 | 9,53 |
| 25.05.2026 | 9,6 | 10,35 | 9,46 | 10,18 |
| 31.05.2026 | 10,71 | 11,19 | 10,71 | 11,19 |
| 01.06.2026 | 11,55 | 12,08 | 11,32 | 12 |
| 02.06.2026 | 12,02 | 12,54 | 11,41 | 11,66 |
| 03.06.2026 | 11,73 | 12 | 10,97 | 11,2 |
| 04.06.2026 | 11,21 | 11,99 | 11,12 | 11,24 |
| 07.06.2026 | 11,02 | 11,24 | 10,76 | 11,03 |
| 08.06.2026 | 11,03 | 11,29 | 10,37 | 10,49 |
| 09.06.2026 | 10,49 | 10,54 | 10,09 | 10,13 |
| 10.06.2026 | 10,21 | 10,55 | 9,83 | 9,99 |
| 11.06.2026 | 10,22 | 10,98 | 10,22 | 10,98 |
| 14.06.2026 | 11,21 | 11,75 | 11 | 11,15 |
| 15.06.2026 | 11,13 | 11,13 | 10,61 | 10,77 |
| 16.06.2026 | 10,86 | 11 | 10,47 | 10,53 |
| 17.06.2026 | 10,64 | 10,64 | 10,25 | 10,49 |
| 18.06.2026 | 10,47 | 10,51 | 10,1 | 10,34 |