Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
KAFEİN YAZILIM HİZMETLERİ TİCARET A.Ş. logosu
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
AL10.34
SAT10.4

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KFEIN: KAFEİN YAZILIM HİZMETLERİ TİCARET A.Ş. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,4185
KAPANIŞ 2,4134

En Düşük

DÜŞÜK 1,8335

En Yüksek

YÜKSEK 3,5144
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20212,10872,17752,10672,1107
04.01.20212,09492,09882,04172,0575
05.01.20212,09682,11662,04372,0535
06.01.20212,06732,08112,01022,0319
07.01.20212,03782,12632,02992,1146
10.01.20212,10472,14612,05942,1008
11.01.20212,10672,12252,05752,0693
12.01.20212,07522,10082,04172,0575
13.01.20212,07332,10082,01422,028
14.01.20212,00632,01611,94921,9886
17.01.20211,96892,07721,94132,0614
18.01.20212,07722,18942,04762,1658
19.01.20212,26422,31342,19142,2465
20.01.20212,21892,24652,16582,1658
21.01.20212,18542,18942,09292,1638
24.01.20212,19532,2152,14612,1579
25.01.20212,15592,36662,10472,3233
26.01.20212,36272,36462,10282,1225
27.01.20212,11262,19532,00822,1756
28.01.20212,15792,19932,07132,1205
31.01.20212,13232,33122,09492,3075
01.02.20212,29762,41192,20722,3587
02.02.20212,36862,41192,30752,3409
03.02.20212,33712,41582,33322,402
04.02.20212,42172,59892,42172,5162
07.02.20212,55172,62652,53992,5969
08.02.20212,61862,64812,50642,6481
09.02.20212,6582,9122,65212,912
10.02.20212,99273,00452,82142,8548
11.02.20212,8513,10692,81742,9238
14.02.20212,92383,09112,85883,0636
15.02.20213,1013,36293,01043,3274
16.02.20213,37463,51443,24863,4377
17.02.20213,45533,48893,32743,3471
18.02.20213,39633,40623,15023,2014
21.02.20213,21913,293,0993,1089
22.02.20213,13053,1582,84512,9454
23.02.20212,86473,13642,7843,0163
24.02.20213,05773,09512,7822,8844
25.02.20212,68752,84112,61862,8017
28.02.20212,8533,00452,83523,0045
01.03.20213,0323,0342,9122,9337
02.03.20212,95333,00852,91392,9238
03.03.20212,92382,98092,85482,8548
04.03.20212,82332,88442,80172,8667
07.03.20212,88053,09112,88053,0478
08.03.20213,04783,05182,93952,9395
09.03.20212,96913,00252,88442,8844
10.03.20212,91392,94342,81352,8135
11.03.20212,82733,02232,81352,973
14.03.20213,02233,24863,02233,1325
15.03.20213,14043,163,01833,0399
16.03.20213,03993,07142,95333,0006
17.03.20213,00063,05372,92772,9454
18.03.20212,94542,95332,79982,8686
21.03.20212,58322,64612,58322,5832
22.03.20212,36662,68162,32532,5595
23.03.20212,57922,70132,56942,6383
24.03.20212,65012,71912,55952,6107
25.03.20212,70722,70722,51032,6107
28.03.20212,61072,67572,55952,5792
29.03.20212,57732,58912,46112,5359
30.03.20212,53592,63242,53392,593
31.03.20212,59892,69732,5952,658
01.04.20212,67382,69932,61862,6521
04.04.20212,66592,79582,64812,7958
05.04.20212,82532,88842,73282,7426
06.04.20212,74262,76042,63832,6895
07.04.20212,70532,81352,70532,8096
08.04.20212,79192,84112,6582,7367
11.04.20212,76632,9792,67972,784
12.04.20212,78792,80172,57732,654
13.04.20212,662,73872,6562,7072
14.04.20212,71512,72492,61472,6344
15.04.20212,63052,67572,55952,6481
18.04.20212,6632,66892,46772,4677
19.04.20212,48942,5942,3772,3947
20.04.20212,40662,45592,20342,298
21.04.20212,27442,36912,21912,3612
25.04.20212,35722,47162,32772,446
26.04.20212,49142,5132,45792,4855
27.04.20212,48352,54862,42042,5092
28.04.20212,50922,56242,50332,5526
29.04.20212,55452,60182,53082,5545
02.05.20212,58022,78532,58022,7025
03.05.20212,69852,70252,64322,6729
04.05.20212,67492,77142,62552,7597
05.05.20212,76562,84062,6632,7617
06.05.20212,8092,84652,74192,7833
09.05.20212,80312,93912,79322,8386
10.05.20212,80112,82282,71232,7617
11.05.20212,75972,79122,72222,7794
16.05.20212,82082,85632,79122,8109
17.05.20212,81492,86222,7362,8366
19.05.20212,83662,88992,80712,8168
20.05.20212,81682,84652,77142,7932
23.05.20212,78132,79122,67882,6827
24.05.20212,62162,67092,48742,4874
25.05.20212,49932,55262,38682,4776
26.05.20212,47952,48552,3812,4204
27.05.20212,42242,43612,34542,4184
30.05.20212,42632,49142,36522,3828
31.05.20212,38482,41452,36912,4026
01.06.20212,39872,49542,36712,4519
02.06.20212,4462,48942,39272,4381
03.06.20212,41842,52492,40662,5229
06.06.20212,53282,61372,49932,5604
07.06.20212,56042,57232,48942,4894
08.06.20212,48352,53282,47162,4973
09.06.20212,46972,53082,43222,4441
10.06.20212,45792,50332,41052,4934
13.06.20212,50522,5212,46582,4914
14.06.20212,49542,5942,47162,5723
15.06.20212,56442,57232,48552,4934
16.06.20212,48742,54862,47362,5249
17.06.20212,52492,53482,43612,4855
20.06.20212,48552,5152,45792,515
21.06.20212,5152,62362,5132,5959
22.06.20212,60382,76372,56442,7419
23.06.20212,75972,79522,71232,7833
24.06.20212,78332,82672,6632,663
27.06.20212,66892,76172,63152,7498
28.06.20212,74782,80112,67882,7518
29.06.20212,76172,78932,63352,6769
30.06.20212,67692,69462,60582,6354
01.07.20212,63542,71042,62952,6847
04.07.20212,68862,77742,68272,7675
05.07.20212,76752,78932,69262,7163
06.07.20212,71832,77342,69262,736
07.07.20212,74192,76952,60782,6769
08.07.20212,67692,67692,60182,6038
11.07.20212,58612,60582,43612,4716
12.07.20212,46582,46972,3812,4145
13.07.20212,41652,46772,40462,4441
15.07.20212,4462,5192,44412,4934
18.07.20212,49542,74192,49342,7419
25.07.20212,82082,91552,75182,7833
26.07.20212,78132,91952,69062,8386
27.07.20212,84652,93532,83862,8583
28.07.20212,88992,88992,83072,8406
29.07.20212,83462,83862,68662,7518
01.08.20212,75972,77142,64522,6946
02.08.20212,68662,7322,62162,6492
03.08.20212,62752,70642,61962,665
04.08.20212,6652,68272,62162,6216
05.08.20212,62362,65312,58212,594
08.08.20212,58412,5942,5212,5348
09.08.20212,54672,59592,49932,5249
10.08.20212,52492,54072,46582,4736
11.08.20212,50922,55452,46972,515
12.08.20212,5152,55452,48942,5092
15.08.20212,51112,56442,50522,5289
16.08.20212,52492,52892,48152,5052
17.08.20212,47762,50332,43222,4342
18.08.20212,42632,47562,40462,4519
19.08.20212,45392,49732,41842,4361
22.08.20212,43812,49142,43612,4519
23.08.20212,45592,48352,42632,4381
24.08.20212,46382,47162,40662,4066
25.08.20212,41252,42632,34932,3632
26.08.20212,36322,40862,31192,3967
30.08.20212,40862,43612,3812,3967
31.08.20212,40462,45392,39472,4224
01.09.20212,42242,4462,39472,3987
02.09.20212,40462,41652,38682,4066
05.09.20212,40662,44212,40072,4322
06.09.20212,43222,452,38482,3848
07.09.20212,37312,38682,31782,3277
08.09.20212,32372,40662,31782,3572
09.09.20212,35922,42432,34932,3967
12.09.20212,40462,40662,31982,3513
13.09.20212,36912,38682,32972,3474
14.09.20212,33952,36522,27442,2843
15.09.20212,30592,30792,24092,2409
16.09.20212,24492,25662,20942,2191
19.09.20212,20942,20942,09692,1284
20.09.20212,12842,1582,07922,087
21.09.20212,12062,12062,02392,0929
22.09.20212,09492,11661,99042,0792
23.09.20212,0832,0832,03382,0495
26.09.20212,06332,11072,04752,0574
27.09.20212,05942,06331,96271,9924
28.09.20211,99822,01991,97261,9785
29.09.20211,98052,0811,96072,018
30.09.20212,00222,04751,98642,0396
03.10.20212,04562,05942,00812,012
04.10.20212,00612,00811,98441,9944
05.10.20211,99622,01011,91541,9193
06.10.20211,93511,95481,91931,9361
07.10.20211,93811,95971,92521,9371
10.10.20211,9432,00411,93512,0022
11.10.20212,00222,00221,96761,9726
12.10.20211,97262,02591,97261,9726
13.10.20211,95191,99241,9461,9647
14.10.20211,96861,99821,91831,9272
17.10.20211,95281,96271,89671,9026
18.10.20211,91441,95781,90851,9509
19.10.20211,95092,01011,94011,946
20.10.20211,9471,98251,89371,9528
21.10.20211,95381,99041,95381,9647
24.10.20211,96471,98441,91541,9726
25.10.20211,97262,02591,97262,0041
26.10.20212,0122,03961,97662,0396
27.10.20212,04362,04952,00612,012
31.10.20212,0162,07322,0142,0633
01.11.20212,07132,07321,99822,012
02.11.20212,0122,05351,9432,0259
03.11.20212,02982,09692,02982,0554
04.11.20212,05942,06142,0162,0259
07.11.20212,02982,06732,02592,0436
08.11.20212,05152,05151,98251,9864
09.11.20211,97061,97061,90461,9134
10.11.20211,90751,93321,8671,868
11.11.20211,8681,88881,83651,8789
14.11.20211,88381,92131,8671,9213
15.11.20211,91831,91831,8691,8789
16.11.20211,87591,89571,84831,8739
17.11.20211,88381,89671,85031,8838
18.11.20211,88381,92621,88081,9213
21.11.20211,94111,99621,92821,9726
22.11.20211,99242,02391,89271,9322
23.11.20211,93322,12441,93322,0495
24.11.20212,10082,14622,05542,1226
25.11.20212,10282,10282,03182,0515
28.11.20212,06932,10872,02982,0436
29.11.20212,04162,09882,02982,089
30.11.20212,10672,12062,07132,1028
01.12.20212,10282,18962,10282,1856
02.12.20212,19952,28822,14422,2389
05.12.20212,26652,33362,19952,2942
06.12.20212,30592,33562,24492,2705
07.12.20212,30792,32772,19552,2211
08.12.20212,2352,33362,19952,2685
09.12.20212,27052,2982,20742,2508
12.12.20212,25862,27442,22712,2389
13.12.20212,24882,26252,19552,1975
14.12.20212,20742,21522,09882,1028
15.12.20212,10672,162,07322,1501
16.12.20212,162,19551,93711,942
19.12.20211,91342,02591,87291,95
20.12.20212,00022,04161,88971,9006
21.12.20211,89471,96071,87391,8917
22.12.20211,91631,93021,83351,869
23.12.20211,87491,90851,871,8967
26.12.20211,95191,99041,92331,9233
27.12.20211,92331,94111,87591,8917
28.12.20211,89371,91341,85531,8759
29.12.20211,88971,92031,85821,8927
30.12.20211,89771,90461,86421,8769