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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,2124
KAPANIŞ 2,2106

En Düşük

DÜŞÜK 1,5781

En Yüksek

YÜKSEK 3,3479
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221,87991,92331,87991,9144
03.01.20221,91931,98251,91631,943
04.01.20221,93321,96861,91731,944
05.01.20221,92421,9471,91441,9183
06.01.20221,91831,93021,87391,9124
09.01.20221,92821,9421,91541,9203
10.01.20221,92421,93121,87991,8977
11.01.20221,89871,91541,89371,8996
12.01.20221,89471,91341,87391,8749
13.01.20221,87891,90261,86421,8828
16.01.20221,88281,91831,88281,8987
17.01.20221,89961,92621,85231,8523
18.01.20221,85431,88481,81481,867
19.01.20221,8711,88781,84441,8562
20.01.20221,85621,90361,85031,8779
23.01.20221,89371,91241,81881,8227
24.01.20221,84441,85821,75661,803
25.01.20221,80391,81781,77831,7842
26.01.20221,78521,83151,76651,8109
27.01.20221,81481,82461,78521,7921
30.01.20221,78911,81881,78911,801
31.01.20221,8011,81681,78611,7911
01.02.20221,7951,91931,78521,8878
02.02.20221,88581,88581,81191,8148
03.02.20221,82461,85531,8031,8168
06.02.20221,81291,88881,80491,8543
07.02.20221,85531,95381,85531,942
08.02.20221,9471,96071,90661,9173
09.02.20221,91731,93121,87291,8858
10.02.20221,88581,88581,85331,8642
13.02.20221,85921,92131,82661,8602
14.02.20221,86021,87391,84241,8444
15.02.20221,85031,951,83651,8947
16.02.20221,89471,90851,84741,8602
17.02.20221,86421,8711,83841,8444
20.02.20221,84441,89071,84441,8642
21.02.20221,76552,0181,76551,8394
22.02.20221,82951,91141,82761,8355
23.02.20221,6521,72511,6521,652
24.02.20221,65691,81681,57811,7774
27.02.20221,72111,84641,72111,7891
28.02.20221,79111,83751,75161,8059
01.03.20221,7991,8721,77831,8355
02.03.20221,86221,86221,82561,8375
03.03.20221,84341,88281,78711,8661
06.03.20221,86221,90161,8031,8345
07.03.20221,81981,84341,81,803
08.03.20221,80691,82081,78121,8049
09.03.20221,80691,84931,8031,8434
10.03.20221,85231,85331,82761,8404
13.03.20221,82951,85131,81981,8227
14.03.20221,82271,83051,78521,7861
15.03.20221,78611,80391,77741,796
16.03.20221,81,80391,78321,7891
17.03.20221,79311,82271,79111,8148
20.03.20221,82461,84641,82081,8276
21.03.20221,83651,85921,82361,8553
22.03.20221,88381,99621,88381,9056
23.03.20221,90941,92231,8671,867
24.03.20221,87291,92921,86121,8927
27.03.20221,89671,93121,87591,8907
28.03.20221,91241,91241,86021,8739
29.03.20221,87891,88081,85531,867
30.03.20221,87291,93221,85621,8848
31.03.20221,88481,89771,87691,8799
03.04.20221,87991,89671,85721,8769
04.04.20221,88381,98251,88381,9667
05.04.20221,97262,10281,97262,0298
06.04.20222,03582,06331,98252,0219
07.04.20222,02982,03381,99242,0002
10.04.20222,0182,03581,97162,0199
11.04.20222,0122,01991,97661,9884
12.04.20222,00222,02191,95281,9805
13.04.20221,99622,0121,97661,9805
14.04.20221,99242,00811,97661,9864
17.04.20222,00022,04952,00022,0298
18.04.20222,03772,04751,96271,9884
19.04.20221,99242,06931,96572,0693
20.04.20222,07722,18962,07722,1008
21.04.20222,0812,10081,97852,0022
24.04.20221,97752,01911,9381,9736
25.04.20221,98752,02111,89851,8985
26.04.20221,90241,95471,87861,9034
27.04.20221,92811,94691,89351,9192
28.04.20221,95871,95871,90841,935
04.05.20221,91821,95771,91621,9231
05.05.20221,91021,91021,88061,8985
08.05.20221,91221,91221,87371,8856
09.05.20221,90241,91821,81841,8184
10.05.20221,81841,81941,74611,7521
11.05.20221,71451,74321,6721,7016
12.05.20221,71051,73141,70761,7294
15.05.20221,74911,77191,71051,7422
16.05.20221,75011,77091,74121,7471
17.05.20221,74811,761,71251,7334
19.05.20221,74911,75011,70061,7363
22.05.20221,74021,7541,70761,7076
23.05.20221,71051,72341,68491,6987
24.05.20221,69871,71051,69381,6938
25.05.20221,69961,70061,67791,6809
26.05.20221,69081,69181,6741,6779
29.05.20221,68091,70561,68091,6967
30.05.20221,70561,73231,69771,7155
31.05.20221,71551,81941,71551,7807
01.06.20221,79461,82331,76991,7827
02.06.20221,79061,79461,75511,7689
05.06.20221,76691,79951,76691,7966
06.06.20221,80051,80351,77691,7857
07.06.20221,78671,80451,71051,7501
08.06.20221,75211,76691,73531,7432
09.06.20221,74021,76891,73041,7471
12.06.20221,74711,82331,74511,7995
13.06.20221,80651,84311,80651,8262
14.06.20221,83121,91021,79461,8885
15.06.20221,89851,99341,84111,9934
16.06.20221,99732,19111,98752,1595
19.06.20222,17532,32162,09622,2642
20.06.20222,26822,30382,22472,2505
21.06.20222,22072,2922,21082,2563
22.06.20222,25632,39872,24652,3572
23.06.20222,38292,40862,28212,292
26.06.20222,27412,46212,24452,4502
27.06.20222,46792,48772,37312,4027
28.06.20222,40472,44822,31972,3256
29.06.20222,32162,39282,22472,3177
30.06.20222,35922,35922,19512,2227
03.07.20222,22272,25252,06262,1238
04.07.20222,12582,16542,07842,0981
05.07.20222,12582,30782,07052,3078
06.07.20222,30182,51342,292,4739
07.07.20222,47192,56682,37312,4442
12.07.20222,44422,66372,44422,6538
13.07.20222,66182,74482,60042,6558
17.07.20222,69542,71122,48182,5273
18.07.20222,52732,58072,50362,5431
19.07.20222,54312,56292,47582,4897
20.07.20222,50162,64592,48972,5529
21.07.20222,55292,59652,51142,5134
24.07.20222,53122,64792,53122,5688
25.07.20222,56882,58662,50162,5213
26.07.20222,54912,58662,49372,5471
27.07.20222,55692,60832,53122,5372
28.07.20222,54112,68742,53922,5589
31.07.20222,55892,56092,50562,5134
01.08.20222,51542,51932,35322,3731
02.08.20222,37312,42842,33752,3532
03.08.20222,36912,39082,33752,3394
04.08.20222,34142,41662,31772,3632
07.08.20222,37112,39482,33752,3632
08.08.20222,36322,37312,26822,2801
09.08.20222,28212,292,24062,2465
10.08.20222,25252,29782,24062,2485
11.08.20222,26032,26422,2052,205
14.08.20222,1992,23662,17922,1911
15.08.20222,17722,21882,13572,1852
16.08.20222,19112,21482,18122,1931
17.08.20222,2032,2032,13572,1654
18.08.20222,14172,14762,05662,0882
21.08.20222,08822,2032,06462,1456
22.08.20222,17722,18522,12782,1417
23.08.20222,14362,15162,03692,0725
24.08.20222,07642,10412,07252,0804
25.08.20222,09222,09222,06462,0764
28.08.20222,09422,122,07252,0902
30.08.20222,10612,21482,09422,1951
31.08.20222,22472,22472,12982,1318
01.09.20222,25252,25252,15952,1713
04.09.20222,19712,21482,15952,1872
05.09.20222,2052,2072,09622,1417
06.09.20222,15952,15952,09622,1081
07.09.20222,13572,13972,10612,114
08.09.20222,13372,13572,10812,116
11.09.20222,13182,15952,1162,12
12.09.20222,13772,13772,05662,0606
13.09.20222,06062,06061,98752,0447
14.09.20222,07452,09622,04272,0685
15.09.20222,09022,09022,04672,0685
18.09.20222,08432,14762,06652,0804
19.09.20222,07642,09621,99532,029
20.09.20222,0292,08632,00722,0487
21.09.20222,04672,06062,0272,0369
22.09.20222,04272,10212,03692,0685
25.09.20222,06652,13182,05272,1061
26.09.20222,13182,13972,03692,0725
27.09.20222,07052,07052,00522,0329
28.09.20222,05862,05861,95572,023
29.09.20222,03692,03691,97952,025
02.10.20222,0232,10012,00922,0646
03.10.20222,07842,07842,05462,0626
04.10.20222,06652,17532,06462,1536
05.10.20222,18722,30382,18722,2702
06.10.20222,27022,27612,21282,2267
09.10.20222,23462,27222,22672,2425
10.10.20222,25432,35922,21482,3433
11.10.20222,34142,34732,24652,2741
12.10.20222,27412,38492,25252,3018
13.10.20222,35322,36912,2882,3078
16.10.20222,31372,35922,30382,3236
17.10.20222,33552,35322,27412,2978
18.10.20222,30382,39872,29592,379
19.10.20222,38492,48582,38292,4047
20.10.20222,40472,55492,37312,5491
23.10.20222,54912,80222,50952,8022
24.10.20222,96633,06522,62022,7389
25.10.20222,75872,77842,66972,6816
26.10.20222,68352,70132,46992,5471
27.10.20222,55292,64592,51542,5906
30.10.20222,66772,73492,62422,6499
31.10.20222,66572,66572,56092,5807
01.11.20222,58072,70722,53122,7033
02.11.20222,70332,85352,65782,7191
03.11.20222,96632,96632,71912,7448
06.11.20222,75872,76462,65582,6737
07.11.20222,67372,67372,61432,6143
08.11.20222,61432,65782,53322,5609
09.11.20222,56092,68942,53722,6262
10.11.20222,64192,66972,58272,5926
13.11.20222,59462,69342,56092,6637
14.11.20222,67762,81992,57472,8199
15.11.20222,81992,91292,71122,8081
16.11.20222,81013,04342,66972,9663
17.11.20222,97623,09482,87933,0315
20.11.20223,04943,14432,97623,0355
21.11.20223,03553,04942,96232,9742
22.11.20222,97623,02762,86942,9959
23.11.20223,01183,15022,9863,0612
24.11.20223,06123,21553,06123,1739
27.11.20223,18383,29253,17793,2135
28.11.20223,23533,23923,0753,1443
29.11.20223,14233,19763,11263,1284
30.11.20223,14433,31043,14433,2333
01.12.20223,23733,23923,0773,164
04.12.20223,1643,34793,0773,2925
05.12.20223,29253,31043,17793,1858
06.12.20223,18583,19762,88922,986
07.12.20222,98213,00392,85552,9742
08.12.20222,97623,05932,95043,0335
11.12.20223,05933,24713,05933,2431
12.12.20223,26893,31043,1663,1838
13.12.20223,19573,29253,12053,2214
14.12.20223,23333,31043,12653,17
15.12.20223,173,21353,09293,1522
18.12.20223,173,17393,05733,075
19.12.20223,08693,14833,07113,1483
20.12.20223,13843,21353,09483,1443
21.12.20223,15223,18583,0733,083
22.12.20223,06523,13043,03353,0929
25.12.20223,09683,1683,08893,1185
26.12.20223,11463,11462,99793,0158
27.12.20223,01583,06722,93272,9367
28.12.20222,91883,09292,91693,075
29.12.20223,0753,12453,03153,1087