Efor Cay Sanayi Ticaret Anonim Sirketi (IST:EFORC)
Turkey · Delayed Price · Currency is TRY 143.20
+1.60 (1.13%)
Aug 1, 2025, 6:09 PM GMT+3
IST:EFORC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 142.00 | 144.50 | 138.30 | 143.20 | 143.20 | 1.13% | 4,484,480 |
| Jul 31, 2025 | 140.00 | 143.30 | 138.90 | 141.60 | 141.60 | 1.58% | 3,724,294 |
| Jul 30, 2025 | 137.50 | 141.00 | 136.30 | 139.40 | 139.40 | 1.68% | 3,146,761 |
| Jul 29, 2025 | 134.50 | 138.50 | 134.40 | 137.10 | 137.10 | 2.01% | 2,249,929 |
| Jul 28, 2025 | 132.00 | 135.00 | 129.90 | 134.40 | 134.40 | 2.05% | 1,725,875 |
| Jul 25, 2025 | 132.30 | 133.40 | 129.50 | 131.70 | 131.70 | 0.08% | 2,008,974 |
| Jul 24, 2025 | 134.30 | 136.00 | 130.00 | 131.60 | 131.60 | -1.79% | 4,267,153 |
| Jul 23, 2025 | 133.30 | 136.50 | 131.60 | 134.00 | 134.00 | 0.75% | 3,919,072 |
| Jul 22, 2025 | 132.10 | 135.50 | 131.00 | 133.00 | 133.00 | 0.91% | 3,624,505 |
| Jul 21, 2025 | 130.40 | 134.50 | 128.80 | 131.80 | 131.80 | 1.31% | 3,075,647 |
| Jul 18, 2025 | 132.00 | 133.50 | 125.80 | 130.10 | 130.10 | -1.06% | 4,365,082 |
| Jul 17, 2025 | 130.30 | 134.30 | 129.50 | 131.50 | 131.50 | 1.15% | 3,121,271 |
| Jul 16, 2025 | 129.60 | 132.70 | 128.00 | 130.00 | 130.00 | 0.46% | 2,928,082 |
| Jul 14, 2025 | 128.30 | 131.40 | 127.50 | 129.40 | 129.40 | 0.94% | 2,728,011 |
| Jul 11, 2025 | 127.40 | 130.90 | 123.60 | 128.20 | 128.20 | 0.87% | 3,522,333 |
| Jul 10, 2025 | 126.60 | 129.40 | 126.50 | 127.10 | 127.10 | 0.47% | 1,959,999 |
| Jul 9, 2025 | 124.60 | 129.00 | 121.10 | 126.50 | 126.50 | 1.93% | 3,104,177 |
| Jul 8, 2025 | 123.50 | 126.50 | 123.00 | 124.10 | 124.10 | 0.65% | 3,143,448 |
| Jul 7, 2025 | 121.80 | 125.30 | 121.30 | 123.30 | 123.30 | 1.07% | 1,620,900 |
| Jul 4, 2025 | 121.30 | 124.10 | 117.40 | 122.00 | 122.00 | 0.66% | 3,270,011 |
| Jul 3, 2025 | 120.20 | 122.80 | 117.70 | 121.20 | 121.20 | 1.00% | 3,465,206 |
| Jul 2, 2025 | 118.20 | 121.50 | 117.50 | 120.00 | 120.00 | 1.61% | 1,586,055 |
| Jul 1, 2025 | 117.10 | 119.00 | 115.10 | 118.10 | 118.10 | 0.34% | 1,526,871 |
| Jun 30, 2025 | 115.10 | 119.40 | 112.80 | 117.70 | 117.70 | 2.26% | 1,845,164 |
| Jun 27, 2025 | 114.50 | 116.20 | 113.20 | 115.10 | 115.10 | 0.88% | 1,648,084 |
| Jun 26, 2025 | 114.00 | 115.30 | 112.60 | 114.10 | 114.10 | 0.26% | 1,766,302 |
| Jun 25, 2025 | 112.80 | 114.50 | 112.70 | 113.80 | 113.80 | 0.98% | 1,270,557 |
| Jun 24, 2025 | 112.00 | 113.70 | 111.00 | 112.70 | 112.70 | 0.90% | 1,667,217 |
| Jun 23, 2025 | 110.00 | 112.60 | 110.00 | 111.70 | 111.70 | 0.81% | 1,593,480 |
| Jun 20, 2025 | 110.20 | 112.60 | 110.00 | 110.80 | 110.80 | 0.64% | 1,137,398 |
| Jun 19, 2025 | 110.50 | 113.50 | 109.50 | 110.10 | 110.10 | -0.27% | 1,419,182 |
| Jun 18, 2025 | 111.00 | 112.50 | 108.80 | 110.40 | 110.40 | -0.99% | 1,376,357 |
| Jun 17, 2025 | 109.60 | 113.00 | 107.60 | 111.50 | 111.50 | 1.73% | 1,169,707 |
| Jun 16, 2025 | 109.30 | 111.50 | 108.50 | 109.60 | 109.60 | 0.18% | 1,021,722 |
| Jun 13, 2025 | 110.50 | 111.10 | 107.00 | 109.40 | 109.40 | -2.32% | 779,623 |
| Jun 12, 2025 | 111.20 | 113.00 | 111.00 | 112.00 | 112.00 | 0.72% | 984,109 |
| Jun 11, 2025 | 112.60 | 114.80 | 109.60 | 111.20 | 111.20 | -1.16% | 1,253,706 |
| Jun 10, 2025 | 112.00 | 113.60 | 108.10 | 112.50 | 112.50 | 0.45% | 1,612,923 |
| Jun 5, 2025 | 106.90 | 112.40 | 106.90 | 112.00 | 112.00 | 4.97% | 820,978 |
| Jun 4, 2025 | 103.60 | 107.00 | 103.60 | 106.70 | 106.70 | 2.99% | 789,465 |
| Jun 3, 2025 | 102.90 | 105.80 | 102.00 | 103.60 | 103.60 | 0.97% | 1,354,693 |
| Jun 2, 2025 | 102.60 | 103.50 | 101.10 | 102.60 | 102.60 | -0.19% | 1,429,218 |
| May 30, 2025 | 102.30 | 103.30 | 101.10 | 102.80 | 102.80 | 0.19% | 764,541 |
| May 29, 2025 | 101.50 | 103.70 | 100.80 | 102.60 | 102.60 | 1.08% | 1,006,285 |
| May 28, 2025 | 103.00 | 104.30 | 101.20 | 101.50 | 101.50 | -1.65% | 1,716,340 |
| May 27, 2025 | 102.40 | 104.90 | 102.00 | 103.20 | 103.20 | 0.78% | 1,335,532 |
| May 26, 2025 | 101.80 | 103.00 | 99.15 | 102.40 | 102.40 | 0.59% | 1,584,398 |
| May 23, 2025 | 98.95 | 103.50 | 98.95 | 101.80 | 101.80 | 2.88% | 965,892 |
| May 22, 2025 | 97.25 | 98.95 | 95.30 | 98.95 | 98.95 | 1.75% | 725,887 |
| May 21, 2025 | 96.75 | 97.90 | 96.10 | 97.25 | 97.25 | 0.52% | 633,449 |