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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,0598
KAPANIŞ 10,0263
En Düşük
DÜŞÜK 8,2508
En Yüksek
YÜKSEK 13,7175
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 8,7936 | 8,8035 | 8,4752 | 8,5399 |
| 02.01.2025 | 8,5399 | 8,6294 | 8,4802 | 8,5647 |
| 05.01.2025 | 8,5897 | 9,0224 | 8,5897 | 8,8533 |
| 06.01.2025 | 8,8631 | 9,2661 | 8,7737 | 9,0522 |
| 07.01.2025 | 9,0522 | 9,0622 | 8,8085 | 8,8483 |
| 08.01.2025 | 8,8533 | 9,5545 | 8,8035 | 9,4153 |
| 09.01.2025 | 9,4153 | 9,659 | 9,1965 | 9,4202 |
| 12.01.2025 | 9,5147 | 9,654 | 9,1019 | 9,1417 |
| 13.01.2025 | 9,2909 | 9,465 | 9,1268 | 9,2959 |
| 14.01.2025 | 9,3406 | 9,5495 | 9,2909 | 9,4252 |
| 15.01.2025 | 9,5495 | 10,1265 | 9,4302 | 9,9425 |
| 16.01.2025 | 10,0171 | 10,1265 | 9,659 | 10,0867 |
| 19.01.2025 | 10,0867 | 10,6438 | 9,9972 | 10,226 |
| 20.01.2025 | 10,226 | 10,8328 | 9,9475 | 10,4449 |
| 21.01.2025 | 10,415 | 10,7532 | 10,2956 | 10,4449 |
| 22.01.2025 | 10,4449 | 11,0318 | 10,3354 | 10,8129 |
| 23.01.2025 | 10,8129 | 11,0118 | 10,5443 | 10,6836 |
| 26.01.2025 | 10,6836 | 10,992 | 10,4349 | 10,8925 |
| 27.01.2025 | 10,8925 | 11,5291 | 10,594 | 11,4793 |
| 28.01.2025 | 11,4793 | 11,6186 | 11,0019 | 11,0019 |
| 29.01.2025 | 11,0118 | 11,2207 | 10,405 | 10,9223 |
| 30.01.2025 | 10,9223 | 11,0118 | 10,6338 | 10,6338 |
| 02.02.2025 | 10,5841 | 10,7831 | 10,3454 | 10,3752 |
| 03.02.2025 | 10,405 | 10,9422 | 10,405 | 10,594 |
| 04.02.2025 | 10,614 | 10,8925 | 10,2658 | 10,6936 |
| 05.02.2025 | 10,6936 | 11,0318 | 10,6936 | 10,793 |
| 06.02.2025 | 10,7433 | 10,972 | 10,4548 | 10,4548 |
| 09.02.2025 | 10,4647 | 10,7035 | 10,405 | 10,5443 |
| 10.02.2025 | 10,6338 | 10,9322 | 10,3553 | 10,4349 |
| 11.02.2025 | 10,4349 | 10,5045 | 9,9375 | 9,9475 |
| 12.02.2025 | 9,8331 | 10,1663 | 9,7784 | 9,9475 |
| 13.02.2025 | 9,9475 | 10,0967 | 9,8479 | 9,8479 |
| 16.02.2025 | 9,9176 | 10,2658 | 9,8828 | 10,037 |
| 17.02.2025 | 10,047 | 10,1465 | 9,8231 | 9,9574 |
| 18.02.2025 | 10,0072 | 10,1166 | 9,6988 | 9,7137 |
| 19.02.2025 | 9,7137 | 9,8679 | 9,6093 | 9,7983 |
| 20.02.2025 | 9,8181 | 9,8381 | 9,1467 | 9,2511 |
| 23.02.2025 | 9,2511 | 9,4053 | 9,1517 | 9,1517 |
| 24.02.2025 | 9,1517 | 9,1517 | 8,6941 | 8,8035 |
| 25.02.2025 | 8,8035 | 8,8931 | 8,724 | 8,8234 |
| 26.02.2025 | 8,8433 | 9,1169 | 8,8234 | 9,0572 |
| 27.02.2025 | 9,092 | 9,1517 | 8,9428 | 9,0372 |
| 02.03.2025 | 9,0622 | 9,4501 | 9,0274 | 9,3308 |
| 03.03.2025 | 9,3308 | 9,4501 | 9,0572 | 9,1019 |
| 04.03.2025 | 8,9079 | 9,4202 | 8,7886 | 9,3854 |
| 05.03.2025 | 9,2561 | 9,9872 | 9,2561 | 9,649 |
| 06.03.2025 | 9,6142 | 10,1166 | 9,4999 | 9,9773 |
| 09.03.2025 | 9,9773 | 10,6538 | 9,9773 | 10,5244 |
| 10.03.2025 | 10,1265 | 10,405 | 10,047 | 10,2857 |
| 11.03.2025 | 11,3102 | 11,3102 | 11,3102 | 11,3102 |
| 12.03.2025 | 11,6783 | 12,4343 | 11,4893 | 11,8574 |
| 13.03.2025 | 11,937 | 12,315 | 11,5988 | 11,927 |
| 16.03.2025 | 11,9668 | 12,5836 | 11,7977 | 12,295 |
| 17.03.2025 | 12,3846 | 12,3945 | 11,8872 | 12,1459 |
| 18.03.2025 | 11,0616 | 11,6982 | 10,9322 | 10,9322 |
| 19.03.2025 | 10,9024 | 11,5788 | 10,8129 | 11,1411 |
| 20.03.2025 | 11,1411 | 11,3302 | 10,027 | 10,3454 |
| 23.03.2025 | 10,3454 | 10,8427 | 9,8281 | 10,6338 |
| 24.03.2025 | 11,0417 | 11,5788 | 10,793 | 11,4495 |
| 25.03.2025 | 11,4495 | 11,9071 | 11,2008 | 11,6386 |
| 26.03.2025 | 11,9071 | 12,3349 | 11,7082 | 11,738 |
| 27.03.2025 | 11,8972 | 11,927 | 11,1809 | 11,4695 |
| 01.04.2025 | 11,3998 | 11,7679 | 11,3202 | 11,37 |
| 02.04.2025 | 11,3401 | 12,504 | 11,3401 | 11,9768 |
| 03.04.2025 | 11,927 | 12,0763 | 11,4893 | 11,7579 |
| 06.04.2025 | 11,5291 | 11,6485 | 11,0516 | 11,539 |
| 07.04.2025 | 12,5338 | 12,693 | 12,305 | 12,693 |
| 08.04.2025 | 13,1107 | 13,7175 | 12,9317 | 12,9317 |
| 09.04.2025 | 13,0411 | 13,4291 | 12,5338 | 12,5338 |
| 10.04.2025 | 12,504 | 12,5338 | 12,0066 | 12,0364 |
| 13.04.2025 | 12,0464 | 13,24 | 12,0265 | 13,1605 |
| 14.04.2025 | 13,1605 | 13,26 | 12,5537 | 12,5736 |
| 15.04.2025 | 12,504 | 12,504 | 12,0265 | 12,0265 |
| 16.04.2025 | 12,0265 | 12,4243 | 11,8077 | 12,0861 |
| 17.04.2025 | 12,0861 | 12,2254 | 11,8375 | 11,8673 |
| 20.04.2025 | 11,8673 | 12,4045 | 11,6584 | 11,8474 |
| 21.04.2025 | 11,9568 | 12,1757 | 11,7877 | 11,7977 |
| 23.04.2025 | 11,738 | 11,947 | 11,6883 | 11,7679 |
| 24.04.2025 | 11,7778 | 12,295 | 11,7479 | 12,1259 |
| 27.04.2025 | 12,1856 | 12,3448 | 11,7877 | 11,7977 |
| 28.04.2025 | 11,7977 | 12,1359 | 11,6186 | 11,8474 |
| 29.04.2025 | 11,8972 | 12,0165 | 11,4395 | 11,4695 |
| 01.05.2025 | 11,4793 | 11,738 | 11,4695 | 11,5092 |
| 04.05.2025 | 11,4893 | 11,6087 | 10,992 | 11,1213 |
| 05.05.2025 | 11,1213 | 11,4695 | 11,0715 | 11,37 |
| 06.05.2025 | 11,37 | 11,4595 | 11,0516 | 11,0516 |
| 07.05.2025 | 11,1909 | 11,7181 | 11,1313 | 11,1511 |
| 08.05.2025 | 11,1909 | 11,2008 | 10,982 | 11,0019 |
| 11.05.2025 | 11,0914 | 11,3899 | 11,0914 | 11,3302 |
| 12.05.2025 | 10,5742 | 10,614 | 10,2061 | 10,2161 |
| 13.05.2025 | 10,2161 | 10,3652 | 10,0569 | 10,1166 |
| 14.05.2025 | 10,1265 | 10,226 | 9,8679 | 9,8779 |
| 15.05.2025 | 9,8977 | 10,3951 | 9,8729 | 10,2956 |
| 19.05.2025 | 10,3259 | 10,6951 | 10,1663 | 10,2262 |
| 20.05.2025 | 10,3359 | 10,3359 | 10,1064 | 10,1563 |
| 21.05.2025 | 10,1563 | 10,276 | 10,0466 | 10,1364 |
| 22.05.2025 | 10,1364 | 10,1464 | 9,872 | 9,8969 |
| 25.05.2025 | 9,9368 | 10,1064 | 9,8071 | 9,9119 |
| 26.05.2025 | 9,9119 | 9,9867 | 9,5627 | 9,5627 |
| 27.05.2025 | 9,5877 | 9,7922 | 9,4829 | 9,5278 |
| 28.05.2025 | 9,6226 | 9,8271 | 9,3133 | 9,3133 |
| 29.05.2025 | 9,3183 | 9,3432 | 9,004 | 9,019 |
| 01.06.2025 | 9,2035 | 9,2035 | 8,8643 | 8,8693 |
| 02.06.2025 | 8,9791 | 9,1736 | 8,5551 | 8,989 |
| 03.06.2025 | 9,1587 | 9,1786 | 8,9591 | 9,1387 |
| 04.06.2025 | 9,1387 | 9,2335 | 9,0589 | 9,1736 |
| 09.06.2025 | 9,2285 | 9,5777 | 9,2285 | 9,418 |
| 10.06.2025 | 9,418 | 9,5677 | 9,3083 | 9,5029 |
| 11.06.2025 | 9,448 | 10,4457 | 9,1836 | 9,6725 |
| 12.06.2025 | 9,2784 | 9,3732 | 8,8194 | 8,9591 |
| 15.06.2025 | 8,9591 | 9,2784 | 8,8643 | 9,1636 |
| 16.06.2025 | 9,1786 | 9,3332 | 9,0739 | 9,1187 |
| 17.06.2025 | 9,2285 | 9,2634 | 8,9142 | 8,9392 |
| 18.06.2025 | 8,9392 | 9,0589 | 8,7396 | 8,7646 |
| 19.06.2025 | 8,7795 | 9,029 | 8,7795 | 8,8793 |
| 22.06.2025 | 8,8244 | 8,8244 | 8,57 | 8,6798 |
| 23.06.2025 | 8,9292 | 9,1237 | 8,8544 | 9,0689 |
| 24.06.2025 | 9,1088 | 9,2784 | 8,9591 | 8,9841 |
| 25.06.2025 | 9,024 | 9,1287 | 8,8594 | 8,8643 |
| 26.06.2025 | 8,8643 | 8,9142 | 8,7396 | 8,8344 |
| 29.06.2025 | 8,8344 | 9,1986 | 8,8344 | 9,1337 |
| 30.06.2025 | 9,1387 | 9,4031 | 9,1237 | 9,2834 |
| 01.07.2025 | 9,3133 | 9,448 | 9,1686 | 9,1986 |
| 02.07.2025 | 9,2435 | 9,423 | 9,2435 | 9,2784 |
| 03.07.2025 | 9,2784 | 9,3083 | 9,1587 | 9,2784 |
| 06.07.2025 | 9,2385 | 9,2385 | 8,9691 | 8,999 |
| 07.07.2025 | 9,0589 | 9,7373 | 9,004 | 9,0988 |
| 08.07.2025 | 9,1038 | 9,2135 | 9,029 | 9,0988 |
| 09.07.2025 | 9,1337 | 9,2534 | 9,1088 | 9,1487 |
| 10.07.2025 | 9,1587 | 9,2634 | 9,0888 | 9,1587 |
| 13.07.2025 | 9,1636 | 9,2385 | 9,1187 | 9,1337 |
| 15.07.2025 | 9,1337 | 9,3083 | 9,0589 | 9,1387 |
| 16.07.2025 | 9,1736 | 9,2734 | 9,1387 | 9,2385 |
| 17.07.2025 | 9,2385 | 9,5477 | 9,1437 | 9,4879 |
| 20.07.2025 | 9,4929 | 9,7373 | 9,4929 | 9,5926 |
| 21.07.2025 | 9,6076 | 9,8421 | 9,5577 | 9,7772 |
| 22.07.2025 | 9,8221 | 10,3359 | 9,7772 | 10,0266 |
| 23.07.2025 | 10,286 | 10,306 | 9,872 | 10,0765 |
| 24.07.2025 | 10,1464 | 10,4656 | 9,9119 | 10,2162 |
| 27.07.2025 | 10,286 | 10,4257 | 10,1464 | 10,1464 |
| 28.07.2025 | 10,2461 | 10,2561 | 9,877 | 9,877 |
| 29.07.2025 | 9,9668 | 10,0366 | 9,8919 | 10,0067 |
| 30.07.2025 | 10,0466 | 10,3259 | 10,0067 | 10,276 |
| 31.07.2025 | 11,144 | 11,3037 | 10,8248 | 11,3037 |
| 03.08.2025 | 11,7626 | 12,0918 | 10,9345 | 11,154 |
| 04.08.2025 | 11,154 | 11,2538 | 10,8747 | 10,9345 |
| 05.08.2025 | 10,9545 | 11,8723 | 10,7948 | 11,3436 |
| 06.08.2025 | 11,3336 | 11,4932 | 11,2139 | 11,2538 |
| 07.08.2025 | 11,3136 | 11,3735 | 11,0343 | 11,0542 |
| 10.08.2025 | 11,0542 | 11,154 | 10,9245 | 10,9245 |
| 11.08.2025 | 11,0542 | 11,134 | 10,715 | 10,9744 |
| 12.08.2025 | 11,0842 | 11,5431 | 10,9046 | 11,174 |
| 13.08.2025 | 11,4633 | 12,2714 | 11,1939 | 11,2637 |
| 14.08.2025 | 11,154 | 11,6927 | 10,8547 | 11,0143 |
| 17.08.2025 | 11,0143 | 11,174 | 10,5953 | 10,6153 |
| 18.08.2025 | 10,6751 | 11,0243 | 10,4556 | 10,8647 |
| 19.08.2025 | 10,1763 | 10,4756 | 10,1264 | 10,4257 |
| 20.08.2025 | 10,5255 | 10,9445 | 10,4756 | 10,715 |
| 21.08.2025 | 10,735 | 11,3934 | 10,4856 | 11,2438 |
| 24.08.2025 | 11,3336 | 11,6429 | 11,0642 | 11,2737 |
| 25.08.2025 | 11,3037 | 11,4832 | 10,9744 | 11,0742 |
| 26.08.2025 | 11,1241 | 11,7027 | 11,0243 | 11,4334 |
| 27.08.2025 | 11,4334 | 11,6229 | 11,0642 | 11,0742 |
| 28.08.2025 | 11,1041 | 11,2338 | 10,7749 | 10,8547 |
| 31.08.2025 | 10,8547 | 11,2438 | 10,7849 | 11,144 |
| 01.09.2025 | 11,3236 | 11,3336 | 10,3359 | 10,725 |
| 02.09.2025 | 10,725 | 10,745 | 10,4257 | 10,5754 |
| 03.09.2025 | 10,5754 | 10,8347 | 10,5654 | 10,6751 |
| 04.09.2025 | 10,7849 | 10,9445 | 10,306 | 10,3359 |
| 07.09.2025 | 9,9767 | 10,1763 | 9,877 | 9,9269 |
| 08.09.2025 | 9,9368 | 10,3359 | 9,8969 | 10,0466 |
| 09.09.2025 | 10,0765 | 10,4756 | 9,9867 | 10,0665 |
| 10.09.2025 | 10,1264 | 10,2561 | 9,5477 | 9,5976 |
| 11.09.2025 | 9,5976 | 9,6176 | 9,2185 | 9,2484 |
| 14.09.2025 | 9,2484 | 9,9468 | 9,1187 | 9,887 |
| 15.09.2025 | 9,9668 | 10,3359 | 9,9568 | 10,276 |
| 16.09.2025 | 10,3758 | 10,3758 | 10,1064 | 10,1264 |
| 17.09.2025 | 10,286 | 10,3459 | 10,0366 | 10,0366 |
| 18.09.2025 | 10,1264 | 10,2661 | 10,0266 | 10,2561 |
| 21.09.2025 | 10,3758 | 10,5654 | 10,286 | 10,316 |
| 22.09.2025 | 10,1763 | 10,3359 | 9,9767 | 10,0466 |
| 23.09.2025 | 10,0765 | 10,2461 | 9,9967 | 10,0067 |
| 24.09.2025 | 10,1663 | 10,1663 | 9,877 | 9,877 |
| 25.09.2025 | 9,877 | 9,9468 | 9,6874 | 9,7273 |
| 28.09.2025 | 9,6874 | 9,7174 | 9,2784 | 9,4679 |
| 29.09.2025 | 9,5078 | 9,5477 | 9,2684 | 9,2884 |
| 30.09.2025 | 9,3183 | 9,5278 | 9,2385 | 9,4081 |
| 01.10.2025 | 9,448 | 9,5378 | 9,1287 | 9,1287 |
| 02.10.2025 | 9,2784 | 9,4879 | 9,1587 | 9,1587 |
| 05.10.2025 | 9,3083 | 10,0665 | 9,2385 | 10,0665 |
| 06.10.2025 | 10,2661 | 10,735 | 9,9368 | 9,9568 |
| 07.10.2025 | 9,9767 | 10,1164 | 9,5777 | 9,5777 |
| 08.10.2025 | 9,867 | 10,2162 | 9,7872 | 9,8969 |
| 09.10.2025 | 10,0765 | 10,2661 | 9,8271 | 9,8969 |
| 12.10.2025 | 9,6974 | 9,7772 | 9,3781 | 9,3781 |
| 13.10.2025 | 9,448 | 9,8271 | 9,3682 | 9,3881 |
| 14.10.2025 | 9,4779 | 9,6475 | 9,3682 | 9,5577 |
| 15.10.2025 | 9,5577 | 10,0067 | 9,4779 | 9,5976 |
| 16.10.2025 | 9,6675 | 9,6675 | 9,1886 | 9,428 |
| 19.10.2025 | 9,4779 | 9,7074 | 9,2884 | 9,6874 |
| 20.10.2025 | 9,6974 | 9,7273 | 9,428 | 9,428 |
| 21.10.2025 | 9,4679 | 9,5477 | 9,3382 | 9,3781 |
| 22.10.2025 | 9,3881 | 9,448 | 9,2684 | 9,2983 |
| 23.10.2025 | 9,3881 | 9,6974 | 9,3382 | 9,5178 |
| 26.10.2025 | 9,5577 | 9,7573 | 9,2983 | 9,3881 |
| 27.10.2025 | 9,428 | 9,5677 | 9,428 | 9,438 |
| 29.10.2025 | 9,5178 | 10,2361 | 9,5078 | 9,9269 |
| 30.10.2025 | 9,9269 | 10,3359 | 9,877 | 10,1064 |
| 02.11.2025 | 10,1264 | 10,2661 | 10,0366 | 10,0865 |
| 03.11.2025 | 10,0466 | 10,1264 | 9,847 | 9,877 |
| 04.11.2025 | 9,887 | 9,9668 | 9,6375 | 9,7972 |
| 05.11.2025 | 9,8271 | 9,9468 | 9,7174 | 9,7174 |
| 06.11.2025 | 9,7273 | 9,9368 | 9,4879 | 9,4879 |
| 09.11.2025 | 9,4879 | 10,1663 | 9,4879 | 9,9967 |
| 10.11.2025 | 9,9867 | 9,9867 | 9,019 | 9,3482 |
| 11.11.2025 | 9,4879 | 9,5777 | 9,1986 | 9,1986 |
| 12.11.2025 | 9,1986 | 9,4679 | 9,1886 | 9,2784 |
| 13.11.2025 | 9,2983 | 9,3682 | 9,1287 | 9,1387 |
| 16.11.2025 | 9,2285 | 9,3682 | 9,1786 | 9,2983 |
| 17.11.2025 | 9,2983 | 9,458 | 9,1986 | 9,2285 |
| 18.11.2025 | 9,2085 | 9,3183 | 9,1986 | 9,2285 |
| 19.11.2025 | 9,2784 | 9,3083 | 9,1587 | 9,2385 |
| 20.11.2025 | 9,2285 | 9,2484 | 9,0888 | 9,1287 |
| 23.11.2025 | 9,0888 | 9,2784 | 9,0389 | 9,1686 |
| 24.11.2025 | 9,1886 | 9,2784 | 9,0589 | 9,0988 |
| 25.11.2025 | 9,0988 | 9,1686 | 8,989 | 8,999 |
| 26.11.2025 | 9,029 | 9,7972 | 8,9791 | 9,0689 |
| 27.11.2025 | 9,0689 | 9,3183 | 8,989 | 9,0788 |
| 30.11.2025 | 9,0689 | 9,2884 | 9,0689 | 9,2684 |
| 01.12.2025 | 9,2884 | 9,3183 | 9,1387 | 9,1686 |
| 02.12.2025 | 9,1886 | 9,2584 | 9,1287 | 9,1287 |
| 03.12.2025 | 9,1587 | 9,1886 | 8,9791 | 9,009 |
| 04.12.2025 | 9,019 | 9,0689 | 8,8993 | 9,019 |
| 07.12.2025 | 9,019 | 9,1387 | 9,019 | 9,0788 |
| 08.12.2025 | 9,1187 | 9,2484 | 9,019 | 9,0788 |
| 09.12.2025 | 9,1487 | 9,3283 | 8,9691 | 8,989 |
| 10.12.2025 | 8,999 | 9,0988 | 8,989 | 9,0389 |
| 11.12.2025 | 9,0489 | 9,1686 | 8,9591 | 9,0489 |
| 14.12.2025 | 9,0888 | 9,1287 | 8,8594 | 8,9392 |
| 15.12.2025 | 8,9791 | 8,989 | 8,7496 | 8,7795 |
| 16.12.2025 | 8,7895 | 8,8494 | 8,59 | 8,6698 |
| 17.12.2025 | 8,6798 | 8,7696 | 8,6299 | 8,6498 |
| 18.12.2025 | 8,6498 | 8,9092 | 8,6498 | 8,8494 |
| 21.12.2025 | 8,8494 | 8,9292 | 8,6399 | 8,6498 |
| 22.12.2025 | 8,6498 | 8,7197 | 8,3805 | 8,4004 |
| 23.12.2025 | 8,4004 | 8,7596 | 8,3805 | 8,5002 |
| 24.12.2025 | 8,5301 | 8,6099 | 8,2508 | 8,4004 |
| 25.12.2025 | 8,4304 | 8,58 | 8,3805 | 8,5002 |
| 28.12.2025 | 8,5002 | 8,6698 | 8,3805 | 8,3904 |
| 29.12.2025 | 8,7496 | 9,0489 | 8,3306 | 8,4603 |
| 30.12.2025 | 8,4703 | 8,7995 | 8,4703 | 8,6798 |