KFEIN
KAFEİN YAZILIM HİZMETLERİ TİCARET A.Ş.
18:10:00
10.34 ₺
-0.150 (%-1.43)
Önceki Kapanış: 10.49·
Volatilite: 3.910
Düşük₺10.1
Yüksek₺10.51
Piyasa Verileri
Spot Piyasa
A:10.34
S:10.4
Önceki haftaya göre (WoW)
-5.83%
Önceki aya göre (MoM)
+1.57%
Yılbaşından bugüne (YTD)
+19.13%
Önceki yıla göre (YoY)
+15.67%
KFEIN: KAFEİN YAZILIM HİZMETLERİ TİCARET A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,5758
KAPANIŞ 1,5736
En Düşük
DÜŞÜK 0,7008
En Yüksek
YÜKSEK 2,2209
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 1,0934 | 1,1198 | 1,0934 | 1,1001 |
| 02.01.2020 | 1,1021 | 1,1041 | 1,0589 | 1,0747 |
| 05.01.2020 | 1,0453 | 1,053 | 1,0148 | 1,0207 |
| 06.01.2020 | 1,0492 | 1,0894 | 1,0472 | 1,0688 |
| 07.01.2020 | 0,9991 | 1,0668 | 0,9991 | 1,0354 |
| 08.01.2020 | 1,0796 | 1,0952 | 1,0747 | 1,0875 |
| 09.01.2020 | 1,0894 | 1,1238 | 1,0855 | 1,1031 |
| 12.01.2020 | 1,1188 | 1,1346 | 1,1119 | 1,1169 |
| 13.01.2020 | 1,1178 | 1,2003 | 1,0942 | 1,1669 |
| 14.01.2020 | 1,1778 | 1,1973 | 1,1384 | 1,1669 |
| 15.01.2020 | 1,1806 | 1,2101 | 1,1483 | 1,1492 |
| 16.01.2020 | 1,1522 | 1,1679 | 1,1159 | 1,1208 |
| 19.01.2020 | 1,1384 | 1,1954 | 1,1366 | 1,1768 |
| 20.01.2020 | 1,1758 | 1,266 | 1,166 | 1,2209 |
| 21.01.2020 | 1,2317 | 1,2366 | 1,1679 | 1,1826 |
| 22.01.2020 | 1,1875 | 1,2267 | 1,1836 | 1,1983 |
| 23.01.2020 | 1,2209 | 1,4377 | 1,2131 | 1,4377 |
| 26.01.2020 | 1,4722 | 1,6802 | 1,4623 | 1,5929 |
| 27.01.2020 | 1,6635 | 1,7812 | 1,5379 | 1,6321 |
| 28.01.2020 | 1,7027 | 1,7185 | 1,4545 | 1,5154 |
| 29.01.2020 | 1,4917 | 1,4917 | 1,2886 | 1,4231 |
| 30.01.2020 | 1,4251 | 1,6037 | 1,4241 | 1,5507 |
| 02.02.2020 | 1,5702 | 1,586 | 1,4732 | 1,5379 |
| 03.02.2020 | 1,5615 | 1,6429 | 1,5408 | 1,6134 |
| 04.02.2020 | 1,6193 | 1,6351 | 1,5663 | 1,585 |
| 05.02.2020 | 1,5998 | 1,6154 | 1,5448 | 1,5576 |
| 06.02.2020 | 1,5585 | 1,5663 | 1,5065 | 1,5271 |
| 09.02.2020 | 1,5271 | 1,5576 | 1,3838 | 1,4574 |
| 10.02.2020 | 1,4819 | 1,5016 | 1,3446 | 1,4682 |
| 11.02.2020 | 1,4722 | 1,5124 | 1,4329 | 1,4868 |
| 12.02.2020 | 1,5016 | 1,5702 | 1,4712 | 1,5477 |
| 13.02.2020 | 1,5507 | 1,5654 | 1,5065 | 1,53 |
| 16.02.2020 | 1,5507 | 1,5556 | 1,4947 | 1,5045 |
| 17.02.2020 | 1,5016 | 1,5016 | 1,431 | 1,4692 |
| 18.02.2020 | 1,4722 | 1,4868 | 1,3937 | 1,3985 |
| 19.02.2020 | 1,3838 | 1,3975 | 1,268 | 1,2945 |
| 20.02.2020 | 1,2847 | 1,43 | 1,2307 | 1,3789 |
| 23.02.2020 | 1,322 | 1,4123 | 1,2866 | 1,3955 |
| 24.02.2020 | 1,4044 | 1,4466 | 1,372 | 1,4132 |
| 25.02.2020 | 1,4054 | 1,4407 | 1,3799 | 1,426 |
| 26.02.2020 | 1,4182 | 1,4377 | 1,3397 | 1,3466 |
| 27.02.2020 | 1,0894 | 1,2955 | 1,0835 | 1,2709 |
| 01.03.2020 | 1,3249 | 1,3543 | 1,2955 | 1,3141 |
| 02.03.2020 | 1,3485 | 1,3661 | 1,3318 | 1,3543 |
| 03.03.2020 | 1,3583 | 1,3583 | 1,2817 | 1,2817 |
| 04.03.2020 | 1,3642 | 1,4005 | 1,2965 | 1,3848 |
| 05.03.2020 | 1,3809 | 1,4005 | 1,3259 | 1,3348 |
| 08.03.2020 | 1,2758 | 1,2975 | 1,1423 | 1,164 |
| 09.03.2020 | 1,2267 | 1,2513 | 1,0589 | 1,0619 |
| 10.03.2020 | 1,0502 | 1,1001 | 0,9814 | 1,0305 |
| 11.03.2020 | 0,9745 | 0,9745 | 0,8244 | 0,8244 |
| 12.03.2020 | 0,8244 | 0,899 | 0,7803 | 0,8646 |
| 15.03.2020 | 0,7949 | 0,8224 | 0,7783 | 0,7783 |
| 16.03.2020 | 0,7763 | 0,8028 | 0,7008 | 0,741 |
| 17.03.2020 | 0,7164 | 0,7606 | 0,7027 | 0,7194 |
| 18.03.2020 | 0,7076 | 0,7812 | 0,7047 | 0,7753 |
| 19.03.2020 | 0,7901 | 0,8528 | 0,7901 | 0,8528 |
| 22.03.2020 | 0,8244 | 0,9372 | 0,8048 | 0,9353 |
| 23.03.2020 | 0,9794 | 1,0285 | 0,9794 | 1,0285 |
| 24.03.2020 | 1,0982 | 1,1306 | 1,0443 | 1,1306 |
| 25.03.2020 | 1,1277 | 1,2435 | 1,109 | 1,2435 |
| 26.03.2020 | 1,3671 | 1,3671 | 1,1787 | 1,2464 |
| 29.03.2020 | 1,2474 | 1,2729 | 1,1287 | 1,1601 |
| 30.03.2020 | 1,2072 | 1,2504 | 1,1473 | 1,2209 |
| 31.03.2020 | 1,1679 | 1,2366 | 1,1483 | 1,161 |
| 01.04.2020 | 1,1778 | 1,2072 | 1,0835 | 1,1483 |
| 02.04.2020 | 1,1483 | 1,1669 | 1,1228 | 1,1287 |
| 05.04.2020 | 1,1591 | 1,2042 | 1,1433 | 1,1797 |
| 06.04.2020 | 1,2346 | 1,2641 | 1,1738 | 1,1778 |
| 07.04.2020 | 1,1778 | 1,2121 | 1,1433 | 1,2003 |
| 08.04.2020 | 1,2317 | 1,32 | 1,2267 | 1,32 |
| 09.04.2020 | 1,3151 | 1,4093 | 1,266 | 1,3446 |
| 12.04.2020 | 1,3407 | 1,3897 | 1,3151 | 1,3446 |
| 13.04.2020 | 1,376 | 1,3799 | 1,3073 | 1,3239 |
| 14.04.2020 | 1,3239 | 1,3239 | 1,2022 | 1,2445 |
| 15.04.2020 | 1,2612 | 1,2955 | 1,1983 | 1,2513 |
| 16.04.2020 | 1,2935 | 1,3563 | 1,2641 | 1,3279 |
| 19.04.2020 | 1,3475 | 1,4387 | 1,3456 | 1,4191 |
| 20.04.2020 | 1,4191 | 1,529 | 1,3937 | 1,4898 |
| 21.04.2020 | 1,5114 | 1,638 | 1,4908 | 1,6341 |
| 23.04.2020 | 1,6439 | 1,7804 | 1,5948 | 1,6881 |
| 26.04.2020 | 1,7185 | 1,7794 | 1,6783 | 1,7067 |
| 27.04.2020 | 1,7165 | 1,7224 | 1,6095 | 1,6095 |
| 28.04.2020 | 1,6144 | 1,7705 | 1,5761 | 1,7705 |
| 29.04.2020 | 1,8039 | 1,852 | 1,6321 | 1,6792 |
| 03.05.2020 | 1,6144 | 1,6459 | 1,5458 | 1,5546 |
| 04.05.2020 | 1,6193 | 1,7096 | 1,5899 | 1,7096 |
| 05.05.2020 | 1,7047 | 1,8333 | 1,639 | 1,7185 |
| 06.05.2020 | 1,7185 | 1,7872 | 1,6586 | 1,7126 |
| 07.05.2020 | 1,7195 | 1,7597 | 1,6469 | 1,6595 |
| 10.05.2020 | 1,6605 | 1,7047 | 1,6469 | 1,6488 |
| 11.05.2020 | 1,6439 | 1,6861 | 1,6242 | 1,6527 |
| 12.05.2020 | 1,641 | 1,6783 | 1,6331 | 1,639 |
| 13.05.2020 | 1,6449 | 1,7686 | 1,642 | 1,6812 |
| 14.05.2020 | 1,6988 | 1,7372 | 1,6635 | 1,6655 |
| 17.05.2020 | 1,6881 | 1,693 | 1,6488 | 1,6527 |
| 19.05.2020 | 1,6625 | 1,6635 | 1,6302 | 1,6351 |
| 20.05.2020 | 1,6459 | 1,6978 | 1,6351 | 1,642 |
| 21.05.2020 | 1,642 | 1,6635 | 1,6292 | 1,636 |
| 26.05.2020 | 1,6635 | 1,6861 | 1,638 | 1,6586 |
| 27.05.2020 | 1,6822 | 1,6871 | 1,6047 | 1,6203 |
| 28.05.2020 | 1,6124 | 1,6124 | 1,5635 | 1,5683 |
| 31.05.2020 | 1,5811 | 1,638 | 1,5702 | 1,638 |
| 01.06.2020 | 1,639 | 1,6459 | 1,5948 | 1,6203 |
| 02.06.2020 | 1,6223 | 1,6978 | 1,6007 | 1,6635 |
| 03.06.2020 | 1,6704 | 1,7018 | 1,6223 | 1,6341 |
| 04.06.2020 | 1,6479 | 1,6615 | 1,6242 | 1,6242 |
| 07.06.2020 | 1,6292 | 1,647 | 1,5928 | 1,5928 |
| 08.06.2020 | 1,5978 | 1,6067 | 1,5701 | 1,5869 |
| 09.06.2020 | 1,5909 | 1,644 | 1,5751 | 1,6086 |
| 10.06.2020 | 1,5899 | 1,6292 | 1,58 | 1,58 |
| 11.06.2020 | 1,5692 | 1,6194 | 1,5544 | 1,578 |
| 14.06.2020 | 1,5751 | 1,584 | 1,5554 | 1,5564 |
| 15.06.2020 | 1,5701 | 1,6273 | 1,5624 | 1,6007 |
| 16.06.2020 | 1,6086 | 1,65 | 1,5879 | 1,6401 |
| 17.06.2020 | 1,6538 | 1,6874 | 1,6154 | 1,6204 |
| 18.06.2020 | 1,6332 | 1,6332 | 1,583 | 1,5968 |
| 21.06.2020 | 1,5988 | 1,6213 | 1,5849 | 1,5869 |
| 22.06.2020 | 1,5889 | 1,6381 | 1,5869 | 1,5928 |
| 23.06.2020 | 1,5928 | 1,6067 | 1,58 | 1,6047 |
| 24.06.2020 | 1,6017 | 1,6538 | 1,581 | 1,6538 |
| 25.06.2020 | 1,6775 | 1,7493 | 1,6666 | 1,6854 |
| 28.06.2020 | 1,7149 | 1,7267 | 1,6755 | 1,6883 |
| 29.06.2020 | 1,6893 | 1,7513 | 1,6814 | 1,7248 |
| 30.06.2020 | 1,7326 | 1,7966 | 1,708 | 1,772 |
| 01.07.2020 | 1,7986 | 1,9137 | 1,7917 | 1,8664 |
| 02.07.2020 | 1,8743 | 1,9787 | 1,8684 | 1,9679 |
| 05.07.2020 | 1,9964 | 2,0516 | 1,8753 | 1,9079 |
| 06.07.2020 | 1,9107 | 1,9265 | 1,8153 | 1,8763 |
| 07.07.2020 | 1,8852 | 1,96 | 1,8557 | 1,9079 |
| 08.07.2020 | 1,9394 | 1,957 | 1,8419 | 1,8419 |
| 09.07.2020 | 1,8261 | 1,8261 | 1,7228 | 1,7917 |
| 12.07.2020 | 1,8261 | 1,9029 | 1,8124 | 1,8941 |
| 13.07.2020 | 1,8862 | 1,8862 | 1,8251 | 1,836 |
| 15.07.2020 | 1,8409 | 1,8743 | 1,831 | 1,833 |
| 16.07.2020 | 1,836 | 1,9157 | 1,8213 | 1,8813 |
| 19.07.2020 | 1,8911 | 1,9147 | 1,7995 | 1,8773 |
| 20.07.2020 | 1,8951 | 1,9196 | 1,8261 | 1,8557 |
| 21.07.2020 | 1,8724 | 1,898 | 1,8163 | 1,8921 |
| 22.07.2020 | 1,8951 | 1,9186 | 1,8587 | 1,8793 |
| 23.07.2020 | 1,8567 | 1,8832 | 1,8478 | 1,8636 |
| 26.07.2020 | 1,8684 | 1,9157 | 1,8684 | 1,8901 |
| 27.07.2020 | 1,8901 | 1,8901 | 1,7848 | 1,7848 |
| 28.07.2020 | 1,7867 | 1,8055 | 1,6991 | 1,7622 |
| 29.07.2020 | 1,777 | 1,8793 | 1,7277 | 1,8448 |
| 03.08.2020 | 1,8606 | 1,8704 | 1,6844 | 1,771 |
| 04.08.2020 | 1,7818 | 1,8557 | 1,705 | 1,8203 |
| 05.08.2020 | 1,8134 | 1,8498 | 1,6391 | 1,6686 |
| 06.08.2020 | 1,6588 | 1,703 | 1,5032 | 1,6883 |
| 09.08.2020 | 1,6391 | 1,7257 | 1,6037 | 1,6864 |
| 10.08.2020 | 1,6864 | 1,7917 | 1,6716 | 1,7385 |
| 11.08.2020 | 1,7444 | 1,77 | 1,6991 | 1,7346 |
| 12.08.2020 | 1,7346 | 1,8193 | 1,703 | 1,7848 |
| 13.08.2020 | 1,7799 | 1,8104 | 1,7513 | 1,7622 |
| 16.08.2020 | 1,7631 | 1,8153 | 1,7404 | 1,8114 |
| 17.08.2020 | 1,7336 | 1,7473 | 1,647 | 1,647 |
| 18.08.2020 | 1,648 | 1,6923 | 1,6243 | 1,6627 |
| 19.08.2020 | 1,6696 | 1,6696 | 1,6253 | 1,6381 |
| 20.08.2020 | 1,6411 | 1,6607 | 1,5997 | 1,6352 |
| 23.08.2020 | 1,6342 | 1,6352 | 1,5751 | 1,58 |
| 24.08.2020 | 1,5889 | 1,5988 | 1,5288 | 1,5574 |
| 25.08.2020 | 1,5653 | 1,6007 | 1,5594 | 1,5849 |
| 26.08.2020 | 1,5869 | 1,6243 | 1,5761 | 1,577 |
| 27.08.2020 | 1,649 | 1,6548 | 1,5682 | 1,5938 |
| 30.08.2020 | 1,5919 | 1,5997 | 1,5505 | 1,5554 |
| 31.08.2020 | 1,5554 | 1,582 | 1,5347 | 1,5751 |
| 01.09.2020 | 1,5751 | 1,6164 | 1,5624 | 1,5849 |
| 02.09.2020 | 1,5849 | 1,651 | 1,5633 | 1,5653 |
| 03.09.2020 | 1,5624 | 1,579 | 1,5495 | 1,5544 |
| 06.09.2020 | 1,5564 | 1,6421 | 1,5544 | 1,6243 |
| 07.09.2020 | 1,6273 | 1,6588 | 1,5948 | 1,6243 |
| 08.09.2020 | 1,6273 | 1,704 | 1,6076 | 1,6243 |
| 09.09.2020 | 1,6391 | 1,651 | 1,6056 | 1,6204 |
| 10.09.2020 | 1,6342 | 1,6352 | 1,6145 | 1,6233 |
| 13.09.2020 | 1,6322 | 1,651 | 1,6243 | 1,6292 |
| 14.09.2020 | 1,6302 | 1,6696 | 1,6233 | 1,6696 |
| 15.09.2020 | 1,6834 | 1,705 | 1,6352 | 1,6588 |
| 16.09.2020 | 1,6538 | 1,6795 | 1,6371 | 1,6391 |
| 17.09.2020 | 1,644 | 1,705 | 1,6391 | 1,6735 |
| 20.09.2020 | 1,6874 | 1,707 | 1,6027 | 1,6145 |
| 21.09.2020 | 1,6145 | 1,6411 | 1,578 | 1,5879 |
| 22.09.2020 | 1,5948 | 1,6174 | 1,5889 | 1,5889 |
| 23.09.2020 | 1,5899 | 1,6273 | 1,5879 | 1,6194 |
| 24.09.2020 | 1,6283 | 1,6656 | 1,6233 | 1,6519 |
| 27.09.2020 | 1,6528 | 1,6961 | 1,6283 | 1,6961 |
| 28.09.2020 | 1,703 | 1,7228 | 1,6391 | 1,651 |
| 29.09.2020 | 1,6597 | 1,6961 | 1,6558 | 1,6725 |
| 30.09.2020 | 1,6785 | 1,6824 | 1,6401 | 1,6528 |
| 01.10.2020 | 1,6431 | 1,6864 | 1,6292 | 1,6804 |
| 04.10.2020 | 1,6903 | 1,709 | 1,6834 | 1,6933 |
| 05.10.2020 | 1,6991 | 1,705 | 1,6666 | 1,6755 |
| 06.10.2020 | 1,6755 | 1,7966 | 1,6696 | 1,7376 |
| 07.10.2020 | 1,7622 | 1,7966 | 1,7228 | 1,7297 |
| 08.10.2020 | 1,7385 | 1,7493 | 1,6981 | 1,7198 |
| 11.10.2020 | 1,7248 | 1,8911 | 1,7238 | 1,831 |
| 12.10.2020 | 1,834 | 1,8704 | 1,7917 | 1,8114 |
| 13.10.2020 | 1,7946 | 1,8439 | 1,7857 | 1,8025 |
| 14.10.2020 | 1,8025 | 1,831 | 1,7622 | 1,7946 |
| 15.10.2020 | 1,7976 | 1,8251 | 1,7897 | 1,8094 |
| 18.10.2020 | 1,8193 | 1,8213 | 1,7857 | 1,7887 |
| 19.10.2020 | 1,7867 | 1,8015 | 1,772 | 1,776 |
| 20.10.2020 | 1,777 | 1,8203 | 1,777 | 1,8005 |
| 21.10.2020 | 1,8084 | 1,831 | 1,7877 | 1,8005 |
| 22.10.2020 | 1,8045 | 1,8124 | 1,7444 | 1,7956 |
| 25.10.2020 | 1,7867 | 1,7867 | 1,6164 | 1,6184 |
| 26.10.2020 | 1,6145 | 1,6696 | 1,584 | 1,6686 |
| 27.10.2020 | 1,6519 | 1,6607 | 1,6037 | 1,6095 |
| 29.10.2020 | 1,581 | 1,6164 | 1,5633 | 1,5721 |
| 01.11.2020 | 1,577 | 1,6302 | 1,5731 | 1,5988 |
| 02.11.2020 | 1,6067 | 1,6371 | 1,578 | 1,6283 |
| 03.11.2020 | 1,644 | 1,6686 | 1,6263 | 1,6647 |
| 04.11.2020 | 1,6735 | 1,71 | 1,6637 | 1,6981 |
| 05.11.2020 | 1,7238 | 1,7238 | 1,6834 | 1,7011 |
| 08.11.2020 | 1,7129 | 1,7493 | 1,704 | 1,7493 |
| 09.11.2020 | 1,7464 | 1,7483 | 1,7178 | 1,7248 |
| 10.11.2020 | 1,7267 | 1,7317 | 1,6923 | 1,6951 |
| 11.11.2020 | 1,6913 | 1,7139 | 1,649 | 1,6588 |
| 12.11.2020 | 1,7238 | 1,7838 | 1,7129 | 1,7523 |
| 15.11.2020 | 1,7552 | 1,7661 | 1,7169 | 1,7346 |
| 16.11.2020 | 1,7307 | 1,7307 | 1,6588 | 1,6686 |
| 17.11.2020 | 1,6676 | 1,7218 | 1,6588 | 1,6844 |
| 18.11.2020 | 1,6844 | 1,775 | 1,6578 | 1,7473 |
| 19.11.2020 | 1,7473 | 1,7818 | 1,7424 | 1,7533 |
| 22.11.2020 | 1,771 | 1,772 | 1,7218 | 1,7326 |
| 23.11.2020 | 1,7336 | 1,7572 | 1,7248 | 1,7533 |
| 24.11.2020 | 1,8596 | 1,899 | 1,8015 | 1,8458 |
| 25.11.2020 | 1,8458 | 1,8656 | 1,7877 | 1,8114 |
| 26.11.2020 | 1,8173 | 1,8173 | 1,7671 | 1,772 |
| 29.11.2020 | 1,7671 | 1,7671 | 1,71 | 1,7208 |
| 30.11.2020 | 1,7356 | 1,8035 | 1,7297 | 1,7917 |
| 01.12.2020 | 1,7917 | 1,8143 | 1,7622 | 1,7789 |
| 02.12.2020 | 1,7818 | 1,8458 | 1,7228 | 1,7907 |
| 03.12.2020 | 1,7907 | 1,8015 | 1,7691 | 1,777 |
| 06.12.2020 | 1,772 | 1,7867 | 1,7533 | 1,7622 |
| 07.12.2020 | 1,7612 | 1,7838 | 1,7523 | 1,7602 |
| 08.12.2020 | 1,7602 | 1,772 | 1,7326 | 1,7376 |
| 09.12.2020 | 1,7424 | 1,7622 | 1,7218 | 1,7424 |
| 10.12.2020 | 1,7424 | 1,7552 | 1,707 | 1,7307 |
| 13.12.2020 | 1,7336 | 1,776 | 1,6834 | 1,7562 |
| 14.12.2020 | 1,771 | 1,7857 | 1,7414 | 1,7473 |
| 15.12.2020 | 1,7493 | 1,8114 | 1,7454 | 1,8005 |
| 16.12.2020 | 1,8173 | 1,8488 | 1,777 | 1,7818 |
| 17.12.2020 | 1,772 | 1,9 | 1,7651 | 1,8596 |
| 20.12.2020 | 1,8596 | 2,0437 | 1,7936 | 2,0437 |
| 21.12.2020 | 2,0909 | 2,2209 | 1,9886 | 2,0437 |
| 22.12.2020 | 2,0456 | 2,0752 | 1,9512 | 1,963 |
| 23.12.2020 | 1,9708 | 2,0397 | 1,9236 | 1,9846 |
| 24.12.2020 | 2,0023 | 2,0417 | 1,9649 | 2,0023 |
| 27.12.2020 | 2,0654 | 2,1087 | 2,0339 | 2,085 |
| 28.12.2020 | 2,087 | 2,0949 | 2,0339 | 2,0496 |
| 29.12.2020 | 2,0733 | 2,0968 | 2,0397 | 2,0476 |
| 30.12.2020 | 2,0673 | 2,1441 | 2,0634 | 2,1047 |