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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,1357
KAPANIŞ 11,1259
En Düşük
DÜŞÜK 5,7545
En Yüksek
YÜKSEK 20,7935
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 5,7842 | 6,1964 | 5,7545 | 6,1169 |
| 02.01.2024 | 6,1467 | 6,4496 | 5,9779 | 5,9829 |
| 03.01.2024 | 5,9829 | 6,3553 | 5,9084 | 6,1467 |
| 04.01.2024 | 6,0871 | 6,6978 | 6,0623 | 6,6333 |
| 07.01.2024 | 6,7226 | 6,9411 | 6,6482 | 6,7177 |
| 08.01.2024 | 6,7177 | 7,1398 | 6,385 | 6,7425 |
| 09.01.2024 | 6,7822 | 7,4128 | 6,5737 | 7,1993 |
| 10.01.2024 | 7,3383 | 7,4774 | 6,9908 | 6,9957 |
| 11.01.2024 | 6,961 | 7,1795 | 6,7128 | 6,9263 |
| 14.01.2024 | 6,7872 | 7,1248 | 6,6978 | 6,7177 |
| 15.01.2024 | 6,6978 | 6,8816 | 6,5489 | 6,7028 |
| 16.01.2024 | 7,3731 | 7,3731 | 7,3731 | 7,3731 |
| 17.01.2024 | 8,1079 | 8,1079 | 8,1079 | 8,1079 |
| 18.01.2024 | 8,9172 | 8,9172 | 8,4852 | 8,9172 |
| 21.01.2024 | 9,235 | 9,8059 | 9,1556 | 9,8059 |
| 22.01.2024 | 10,1088 | 10,2875 | 8,9222 | 9,1257 |
| 23.01.2024 | 8,9222 | 9,3293 | 8,5696 | 8,7384 |
| 24.01.2024 | 8,669 | 9,6123 | 8,5299 | 9,6123 |
| 25.01.2024 | 9,7761 | 10,2875 | 9,3144 | 9,3144 |
| 28.01.2024 | 9,4236 | 9,5676 | 8,8775 | 8,8775 |
| 29.01.2024 | 8,8874 | 8,9371 | 8,5498 | 8,654 |
| 30.01.2024 | 8,654 | 9,4038 | 8,5399 | 9,2051 |
| 31.01.2024 | 9,2847 | 10,1187 | 8,9916 | 10,1187 |
| 01.02.2024 | 10,4365 | 11,1217 | 10,3272 | 11,1217 |
| 04.02.2024 | 11,1217 | 12,2339 | 10,8833 | 12,2339 |
| 05.02.2024 | 12,3232 | 13,2964 | 11,7275 | 12,7899 |
| 06.02.2024 | 12,6012 | 13,2467 | 11,9856 | 12,8396 |
| 07.02.2024 | 12,7105 | 12,8097 | 12,1544 | 12,8097 |
| 08.02.2024 | 12,78 | 14,0908 | 12,3828 | 14,0908 |
| 11.02.2024 | 14,3887 | 15,4909 | 14,0908 | 15,4909 |
| 12.02.2024 | 15,4612 | 16,7719 | 14,7958 | 15,9973 |
| 13.02.2024 | 15,8782 | 16,6825 | 15,0937 | 15,8782 |
| 14.02.2024 | 15,7988 | 16,3052 | 15,2427 | 15,6796 |
| 15.02.2024 | 15,6796 | 15,6994 | 14,6965 | 15,193 |
| 18.02.2024 | 14,9448 | 15,8881 | 14,2 | 15,3022 |
| 19.02.2024 | 15,2128 | 15,8881 | 14,776 | 15,5107 |
| 20.02.2024 | 15,9079 | 17,0598 | 15,8881 | 17,0598 |
| 21.02.2024 | 17,1791 | 18,7579 | 17,1791 | 18,7579 |
| 22.02.2024 | 18,8572 | 20,2474 | 18,0827 | 19,1352 |
| 25.02.2024 | 18,172 | 20,7935 | 17,9933 | 20,0587 |
| 26.02.2024 | 19,7112 | 20,3765 | 18,9664 | 19,8403 |
| 27.02.2024 | 18,9664 | 19,6019 | 17,8642 | 17,8642 |
| 28.02.2024 | 16,8812 | 18,8671 | 16,8613 | 17,328 |
| 29.02.2024 | 17,328 | 18,5792 | 17,05 | 18,0727 |
| 03.03.2024 | 18,0727 | 18,3706 | 16,3349 | 17,318 |
| 04.03.2024 | 17,2485 | 18,311 | 16,3946 | 17,7748 |
| 05.03.2024 | 17,6755 | 17,7748 | 15,9973 | 15,9973 |
| 06.03.2024 | 15,6001 | 16,9804 | 15,4015 | 16,196 |
| 07.03.2024 | 16,2357 | 16,8613 | 15,7193 | 16,464 |
| 10.03.2024 | 16,9606 | 16,9606 | 15,2924 | 15,3816 |
| 11.03.2024 | 15,3816 | 15,8881 | 14,6965 | 14,9249 |
| 12.03.2024 | 15,0143 | 15,3519 | 14,4681 | 14,8654 |
| 13.03.2024 | 15,0739 | 15,0739 | 14,3191 | 14,7164 |
| 14.03.2024 | 14,7461 | 16,186 | 14,5078 | 15,0143 |
| 17.03.2024 | 15,2924 | 15,3221 | 13,7134 | 13,9815 |
| 18.03.2024 | 13,9815 | 14,9448 | 13,6142 | 14,3985 |
| 19.03.2024 | 14,4979 | 15,8385 | 14,2993 | 15,8385 |
| 20.03.2024 | 16,2853 | 16,4939 | 15,0837 | 15,2228 |
| 21.03.2024 | 15,193 | 15,481 | 14,5276 | 14,5972 |
| 24.03.2024 | 14,5178 | 14,5178 | 13,634 | 13,922 |
| 25.03.2024 | 13,8227 | 14,2 | 13,4254 | 13,7035 |
| 26.03.2024 | 13,8921 | 14,2 | 13,207 | 13,783 |
| 27.03.2024 | 13,783 | 13,9418 | 13,3758 | 13,5943 |
| 28.03.2024 | 13,6042 | 14,5476 | 13,4652 | 13,9915 |
| 31.03.2024 | 13,5049 | 14,2 | 13,1474 | 13,8425 |
| 01.04.2024 | 13,8921 | 14,2695 | 12,5814 | 12,7999 |
| 02.04.2024 | 12,7999 | 12,7999 | 12,1246 | 12,1246 |
| 03.04.2024 | 12,1246 | 12,7899 | 11,5487 | 11,6281 |
| 04.04.2024 | 11,6381 | 12,0452 | 11,4693 | 11,8168 |
| 07.04.2024 | 11,8267 | 12,8396 | 11,8267 | 12,6409 |
| 08.04.2024 | 12,6409 | 12,8991 | 12,214 | 12,77 |
| 14.04.2024 | 12,6608 | 13,2169 | 12,2239 | 12,8496 |
| 15.04.2024 | 12,7602 | 12,9687 | 11,8763 | 12,1941 |
| 16.04.2024 | 12,214 | 12,5318 | 12,1246 | 12,214 |
| 17.04.2024 | 12,2736 | 12,8991 | 11,9757 | 12,3133 |
| 18.04.2024 | 12,0651 | 12,7006 | 11,936 | 12,4721 |
| 21.04.2024 | 12,6708 | 13,7134 | 12,5814 | 13,7134 |
| 23.04.2024 | 14,3985 | 15,0837 | 13,7134 | 14,0014 |
| 24.04.2024 | 13,8624 | 14,6965 | 13,6142 | 13,9021 |
| 25.04.2024 | 14,0709 | 14,1404 | 13,207 | 13,4552 |
| 28.04.2024 | 13,4552 | 13,5843 | 12,7006 | 12,919 |
| 29.04.2024 | 12,9388 | 13,783 | 12,7403 | 12,9587 |
| 01.05.2024 | 12,9587 | 14,0212 | 12,4126 | 13,0978 |
| 02.05.2024 | 13,1474 | 13,3063 | 12,6211 | 12,7602 |
| 05.05.2024 | 12,7602 | 13,2169 | 12,4225 | 12,6708 |
| 06.05.2024 | 13,3361 | 13,9021 | 12,919 | 12,919 |
| 07.05.2024 | 12,929 | 13,1673 | 12,6708 | 12,9488 |
| 08.05.2024 | 13,1077 | 13,7035 | 12,7899 | 12,9091 |
| 09.05.2024 | 13,0679 | 13,1077 | 12,4225 | 12,492 |
| 12.05.2024 | 12,4126 | 12,4126 | 11,6877 | 11,7175 |
| 13.05.2024 | 11,7175 | 11,9459 | 11,5884 | 11,6182 |
| 14.05.2024 | 11,6678 | 11,8763 | 11,4493 | 11,5387 |
| 15.05.2024 | 11,6678 | 11,8069 | 11,4693 | 11,7672 |
| 16.05.2024 | 11,7672 | 12,4126 | 11,648 | 11,6778 |
| 19.05.2024 | 11,6678 | 11,6778 | 11,2111 | 11,3005 |
| 20.05.2024 | 11,3302 | 11,5487 | 10,8735 | 11,35 |
| 21.05.2024 | 11,35 | 12,4821 | 11,2607 | 12,4821 |
| 22.05.2024 | 12,8694 | 13,6439 | 12,2736 | 13,2964 |
| 23.05.2024 | 13,2964 | 13,9021 | 12,7105 | 12,7303 |
| 26.05.2024 | 12,77 | 12,7999 | 11,7473 | 11,7969 |
| 27.05.2024 | 11,7969 | 12,1246 | 11,6579 | 11,7572 |
| 28.05.2024 | 11,7672 | 11,8466 | 11,35 | 11,3997 |
| 29.05.2024 | 11,4295 | 12,4126 | 11,2309 | 12,0054 |
| 30.05.2024 | 11,8267 | 12,2438 | 11,7373 | 11,9955 |
| 02.06.2024 | 12,1842 | 12,3033 | 11,509 | 11,6281 |
| 03.06.2024 | 11,6281 | 12,1048 | 11,4891 | 11,499 |
| 04.06.2024 | 11,5387 | 11,7175 | 11,1415 | 11,5685 |
| 05.06.2024 | 11,6381 | 12,2835 | 11,509 | 12,0253 |
| 06.06.2024 | 12,0253 | 12,1345 | 11,5685 | 11,926 |
| 09.06.2024 | 11,8366 | 12,2239 | 11,648 | 11,7771 |
| 10.06.2024 | 11,787 | 11,9558 | 11,3402 | 11,4096 |
| 11.06.2024 | 11,3997 | 11,8565 | 11,2408 | 11,6976 |
| 12.06.2024 | 11,7969 | 12,8594 | 11,7969 | 12,8594 |
| 13.06.2024 | 13,1176 | 13,8028 | 12,6608 | 13,7035 |
| 19.06.2024 | 13,8028 | 14,1802 | 13,4851 | 14,1404 |
| 20.06.2024 | 14,1007 | 14,3092 | 13,7531 | 13,9021 |
| 23.06.2024 | 12,9091 | 13,4155 | 12,5118 | 12,5615 |
| 24.06.2024 | 12,5318 | 13,207 | 11,8366 | 11,9558 |
| 25.06.2024 | 11,9856 | 12,2636 | 11,5189 | 11,5784 |
| 26.06.2024 | 11,6381 | 11,8664 | 11,4096 | 11,6877 |
| 27.06.2024 | 11,7175 | 11,8963 | 11,4493 | 11,499 |
| 30.06.2024 | 11,559 | 11,6883 | 10,6438 | 10,7532 |
| 01.07.2024 | 10,7532 | 10,9422 | 10,5045 | 10,9024 |
| 02.07.2024 | 10,992 | 11,2207 | 10,6636 | 10,7532 |
| 03.07.2024 | 10,7731 | 10,8726 | 10,5742 | 10,7433 |
| 04.07.2024 | 10,7532 | 10,8129 | 10,4449 | 10,5742 |
| 07.07.2024 | 10,5742 | 10,9124 | 10,5742 | 10,7035 |
| 08.07.2024 | 10,7333 | 11,0218 | 10,6438 | 10,7532 |
| 09.07.2024 | 10,8029 | 10,8427 | 10,4249 | 10,4249 |
| 10.07.2024 | 10,4249 | 10,5642 | 10,3852 | 10,3951 |
| 11.07.2024 | 10,3951 | 10,8328 | 10,1961 | 10,7433 |
| 15.07.2024 | 10,7433 | 11,0914 | 10,6936 | 10,7035 |
| 16.07.2024 | 10,7234 | 11,0715 | 10,5543 | 10,8029 |
| 17.07.2024 | 10,8029 | 11,0616 | 10,7731 | 10,8328 |
| 18.07.2024 | 10,8925 | 10,9522 | 10,6338 | 10,8129 |
| 21.07.2024 | 10,9024 | 11,0516 | 10,7234 | 10,8229 |
| 22.07.2024 | 10,8328 | 11,8972 | 10,7234 | 11,8972 |
| 23.07.2024 | 12,0961 | 12,7228 | 11,7778 | 11,7877 |
| 24.07.2024 | 11,7679 | 11,8077 | 11,1909 | 11,2606 |
| 25.07.2024 | 11,2606 | 12,0861 | 11,2606 | 11,8375 |
| 28.07.2024 | 11,8375 | 12,6034 | 11,5988 | 12,1856 |
| 29.07.2024 | 12,295 | 13,2898 | 12,0464 | 13,1307 |
| 30.07.2024 | 13,0113 | 13,0213 | 12,3349 | 12,3349 |
| 31.07.2024 | 12,6134 | 12,872 | 12,3547 | 12,3846 |
| 01.08.2024 | 12,2552 | 12,4841 | 11,6485 | 11,6485 |
| 04.08.2024 | 10,4847 | 11,0318 | 10,4847 | 10,8427 |
| 05.08.2024 | 11,0218 | 11,6386 | 10,8427 | 11,0118 |
| 06.08.2024 | 11,0417 | 11,6186 | 10,7234 | 11,3899 |
| 07.08.2024 | 11,3899 | 11,4495 | 11,0019 | 11,0019 |
| 08.08.2024 | 11,1213 | 11,1909 | 10,5443 | 10,5543 |
| 11.08.2024 | 10,6636 | 10,7433 | 10,1365 | 10,1663 |
| 12.08.2024 | 10,1763 | 10,5045 | 10,037 | 10,2658 |
| 13.08.2024 | 10,3752 | 10,4449 | 10,2359 | 10,3156 |
| 14.08.2024 | 10,3652 | 10,6836 | 10,1166 | 10,614 |
| 15.08.2024 | 10,7134 | 10,793 | 10,405 | 10,4449 |
| 18.08.2024 | 10,6438 | 10,6438 | 10,2558 | 10,5443 |
| 19.08.2024 | 10,5543 | 10,6438 | 10,2758 | 10,2857 |
| 20.08.2024 | 10,2857 | 10,3752 | 10,1563 | 10,2956 |
| 21.08.2024 | 10,3254 | 10,4349 | 10,1763 | 10,2061 |
| 22.08.2024 | 10,1465 | 10,2359 | 9,9674 | 10,027 |
| 25.08.2024 | 10,027 | 10,2061 | 9,5745 | 9,5844 |
| 26.08.2024 | 9,5844 | 9,6988 | 9,4004 | 9,5695 |
| 27.08.2024 | 9,5894 | 9,8082 | 9,5347 | 9,5695 |
| 28.08.2024 | 9,649 | 9,7186 | 9,4899 | 9,6043 |
| 01.09.2024 | 9,6043 | 10,1066 | 9,5495 | 10,0967 |
| 02.09.2024 | 10,1265 | 10,9024 | 10,037 | 10,2459 |
| 03.09.2024 | 10,2161 | 10,2161 | 9,7585 | 9,8927 |
| 04.09.2024 | 9,9027 | 10,0569 | 9,7784 | 9,8131 |
| 05.09.2024 | 9,8131 | 9,8431 | 9,5347 | 9,5347 |
| 08.09.2024 | 9,5397 | 10,4847 | 9,4899 | 10,4847 |
| 09.09.2024 | 11,5291 | 11,5291 | 10,6936 | 11,5291 |
| 10.09.2024 | 11,5291 | 11,6584 | 10,4449 | 10,7333 |
| 11.09.2024 | 10,8726 | 11,3799 | 9,9077 | 10,1763 |
| 12.09.2024 | 10,2459 | 10,2857 | 9,8529 | 10,2558 |
| 15.09.2024 | 10,2857 | 11,1611 | 10,1465 | 10,6836 |
| 16.09.2024 | 10,8825 | 10,9422 | 10,4449 | 10,4847 |
| 17.09.2024 | 10,405 | 11,2207 | 10,3254 | 10,972 |
| 18.09.2024 | 10,972 | 11,3998 | 10,793 | 10,9422 |
| 19.09.2024 | 10,9322 | 10,9322 | 10,5443 | 10,6239 |
| 22.09.2024 | 10,6538 | 10,8925 | 10,3951 | 10,4747 |
| 23.09.2024 | 10,4449 | 10,4945 | 10,1663 | 10,3454 |
| 24.09.2024 | 10,6936 | 11,0417 | 10,415 | 10,4249 |
| 25.09.2024 | 10,4249 | 10,614 | 10,047 | 10,1763 |
| 26.09.2024 | 10,2459 | 10,3254 | 9,9475 | 10,0867 |
| 29.09.2024 | 10,0867 | 10,5145 | 9,8927 | 10,2658 |
| 30.09.2024 | 10,2956 | 10,4349 | 9,3904 | 9,6242 |
| 01.10.2024 | 9,3258 | 9,5794 | 9,0472 | 9,0572 |
| 02.10.2024 | 8,7985 | 9,4999 | 8,7985 | 9,1019 |
| 03.10.2024 | 9,3009 | 9,3308 | 8,8383 | 9,2113 |
| 06.10.2024 | 9,2113 | 9,3406 | 9,0572 | 9,092 |
| 07.10.2024 | 9,1417 | 9,2412 | 8,8881 | 8,9378 |
| 08.10.2024 | 9,1318 | 9,1318 | 8,7538 | 8,9428 |
| 09.10.2024 | 9,0622 | 9,0622 | 8,7637 | 8,7687 |
| 10.10.2024 | 8,7289 | 8,9179 | 8,5399 | 8,5399 |
| 13.10.2024 | 8,4404 | 8,5747 | 8,2465 | 8,2465 |
| 14.10.2024 | 8,3758 | 8,6493 | 8,3111 | 8,4554 |
| 15.10.2024 | 8,5249 | 9,1765 | 8,4156 | 8,8184 |
| 16.10.2024 | 8,8583 | 9,0472 | 8,7786 | 8,9029 |
| 17.10.2024 | 8,9029 | 9,1268 | 8,6543 | 8,724 |
| 20.10.2024 | 8,6543 | 9,0224 | 8,5946 | 8,714 |
| 21.10.2024 | 8,7388 | 8,8631 | 8,4156 | 8,8533 |
| 22.10.2024 | 8,8583 | 8,9577 | 8,5549 | 8,6444 |
| 23.10.2024 | 8,7338 | 9,2511 | 8,6444 | 9,0671 |
| 24.10.2024 | 9,0224 | 9,1169 | 8,9029 | 9,0124 |
| 27.10.2024 | 9,0522 | 9,1616 | 8,9826 | 9,0721 |
| 29.10.2024 | 9,0721 | 9,3556 | 9,0522 | 9,3406 |
| 30.10.2024 | 9,3357 | 9,4501 | 9,1417 | 9,2511 |
| 31.10.2024 | 9,3556 | 9,4302 | 9,1318 | 9,4153 |
| 03.11.2024 | 9,4153 | 9,4501 | 8,9925 | 9,0224 |
| 04.11.2024 | 9,0224 | 9,281 | 8,8631 | 9,2163 |
| 05.11.2024 | 9,2163 | 9,8977 | 9,2163 | 9,669 |
| 06.11.2024 | 9,9276 | 9,9475 | 9,3108 | 9,5545 |
| 07.11.2024 | 9,4999 | 9,9027 | 9,4103 | 9,8977 |
| 10.11.2024 | 9,8977 | 10,793 | 9,8977 | 10,793 |
| 11.11.2024 | 9,7386 | 9,8828 | 9,7137 | 9,7137 |
| 12.11.2024 | 9,3506 | 9,4451 | 9,1119 | 9,1367 |
| 13.11.2024 | 9,1367 | 9,2363 | 8,8433 | 8,8631 |
| 14.11.2024 | 8,9428 | 8,9627 | 8,724 | 8,8333 |
| 17.11.2024 | 8,8483 | 8,9776 | 8,6842 | 8,724 |
| 18.11.2024 | 8,7438 | 8,7936 | 8,4305 | 8,5797 |
| 19.11.2024 | 8,5797 | 8,6692 | 8,3956 | 8,3956 |
| 20.11.2024 | 8,4554 | 8,6493 | 8,4056 | 8,5946 |
| 21.11.2024 | 8,5897 | 8,7588 | 8,4603 | 8,6642 |
| 24.11.2024 | 8,7538 | 8,8631 | 8,6593 | 8,7488 |
| 25.11.2024 | 8,7488 | 8,9029 | 8,6493 | 8,7289 |
| 26.11.2024 | 8,8333 | 8,9129 | 8,6642 | 8,6692 |
| 27.11.2024 | 8,6692 | 8,7488 | 8,4752 | 8,4951 |
| 28.11.2024 | 8,4752 | 8,5647 | 8,3858 | 8,4156 |
| 01.12.2024 | 8,4156 | 8,4703 | 8,3111 | 8,341 |
| 02.12.2024 | 8,341 | 8,6244 | 8,341 | 8,4703 |
| 03.12.2024 | 8,4802 | 8,5797 | 8,4156 | 8,4255 |
| 04.12.2024 | 9,2661 | 9,2661 | 8,8731 | 8,8831 |
| 05.12.2024 | 8,8831 | 9,0422 | 8,6593 | 8,7338 |
| 08.12.2024 | 8,7588 | 8,8383 | 8,6145 | 8,6742 |
| 09.12.2024 | 8,6742 | 8,6941 | 8,5151 | 8,5399 |
| 10.12.2024 | 8,5449 | 8,6692 | 8,5249 | 8,5847 |
| 11.12.2024 | 8,6045 | 8,7936 | 8,5946 | 8,6543 |
| 12.12.2024 | 8,6543 | 9,0323 | 8,6045 | 8,9428 |
| 15.12.2024 | 9,0372 | 9,097 | 8,8035 | 8,8433 |
| 16.12.2024 | 8,8483 | 8,9527 | 8,6095 | 8,9029 |
| 17.12.2024 | 8,898 | 8,9477 | 8,704 | 8,7438 |
| 18.12.2024 | 8,5747 | 8,6692 | 8,5249 | 8,5549 |
| 19.12.2024 | 8,5549 | 8,6195 | 8,4156 | 8,5051 |
| 22.12.2024 | 8,5051 | 8,5897 | 8,4156 | 8,4454 |
| 23.12.2024 | 8,4454 | 8,4951 | 8,3608 | 8,4802 |
| 24.12.2024 | 8,5249 | 8,7687 | 8,5051 | 8,5847 |
| 25.12.2024 | 8,6444 | 8,6444 | 8,4554 | 8,4902 |
| 26.12.2024 | 8,5001 | 8,5449 | 8,4056 | 8,4255 |
| 29.12.2024 | 8,3608 | 8,7388 | 8,3608 | 8,6045 |
| 30.12.2024 | 8,6145 | 8,8135 | 8,4653 | 8,6792 |