Efor Cay Sanayi Ticaret Anonim Sirketi (IST:EFORC)
Turkey · Delayed Price · Currency is TRY 125.40
-0.30 (-0.24%)
Oct 8, 2025, 3:44 PM GMT+3
IST:EFORC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 124.00 | 127.90 | 124.00 | 125.70 | 125.70 | 0.88% | 389,820 |
| Oct 6, 2025 | 122.70 | 125.10 | 121.70 | 124.60 | 124.60 | 0.89% | 2,538,873 |
| Oct 3, 2025 | 114.20 | 123.50 | 111.40 | 123.50 | 123.50 | 5.02% | 1,249,889 |
| Oct 2, 2025 | 130.60 | 130.80 | 117.60 | 117.60 | 117.60 | -9.95% | 2,901,955 |
| Oct 1, 2025 | 132.20 | 134.70 | 130.60 | 130.60 | 130.60 | -1.14% | 970,196 |
| Sep 30, 2025 | 131.50 | 133.50 | 129.90 | 132.10 | 132.10 | 0.46% | 776,107 |
| Sep 29, 2025 | 130.50 | 132.20 | 129.00 | 131.50 | 131.50 | 0.77% | 927,769 |
| Sep 26, 2025 | 127.50 | 131.70 | 126.80 | 130.50 | 130.50 | 1.95% | 1,051,448 |
| Sep 25, 2025 | 123.00 | 128.80 | 122.30 | 128.00 | 128.00 | 4.07% | 1,191,330 |
| Sep 24, 2025 | 123.50 | 125.50 | 121.80 | 123.00 | 123.00 | -0.40% | 1,493,537 |
| Sep 23, 2025 | 123.50 | 124.30 | 122.20 | 123.50 | 123.50 | -0.40% | 609,960 |
| Sep 22, 2025 | 122.30 | 124.60 | 120.50 | 124.00 | 124.00 | 1.39% | 1,154,006 |
| Sep 19, 2025 | 117.50 | 122.30 | 116.00 | 122.30 | 122.30 | 4.09% | 4,401,615 |
| Sep 18, 2025 | 122.50 | 123.50 | 117.40 | 117.50 | 117.50 | -4.08% | 928,123 |
| Sep 17, 2025 | 122.20 | 123.70 | 120.00 | 122.50 | 122.50 | 0.25% | 1,324,649 |
| Sep 16, 2025 | 121.70 | 123.50 | 121.00 | 122.20 | 122.20 | 0.41% | 1,070,674 |
| Sep 15, 2025 | 118.00 | 123.50 | 117.40 | 121.70 | 121.70 | 3.14% | 844,588 |
| Sep 12, 2025 | 119.80 | 121.00 | 117.00 | 118.00 | 118.00 | -1.58% | 410,501 |
| Sep 11, 2025 | 123.00 | 123.80 | 117.80 | 119.90 | 119.90 | -2.52% | 507,339 |
| Sep 10, 2025 | 121.50 | 124.10 | 119.80 | 123.00 | 123.00 | 0.99% | 720,572 |
| Sep 9, 2025 | 124.30 | 126.00 | 120.40 | 121.80 | 121.80 | -2.01% | 615,607 |
| Sep 8, 2025 | 126.00 | 127.20 | 123.90 | 124.30 | 124.30 | -2.81% | 496,215 |
| Sep 5, 2025 | 130.50 | 130.90 | 126.00 | 127.90 | 127.90 | -1.99% | 882,561 |
| Sep 4, 2025 | 131.10 | 132.00 | 127.90 | 130.50 | 130.50 | -0.53% | 863,829 |
| Sep 3, 2025 | 127.90 | 132.50 | 123.50 | 131.20 | 131.20 | 2.50% | 1,790,526 |
| Sep 2, 2025 | 132.90 | 135.00 | 126.50 | 128.00 | 128.00 | -3.69% | 1,780,696 |
| Sep 1, 2025 | 129.00 | 133.30 | 128.40 | 132.90 | 132.90 | 3.02% | 2,139,656 |
| Aug 29, 2025 | 121.10 | 129.00 | 120.40 | 129.00 | 129.00 | 6.52% | 2,261,479 |
| Aug 28, 2025 | 118.00 | 121.30 | 115.50 | 121.10 | 121.10 | 2.63% | 1,650,972 |
| Aug 27, 2025 | 116.00 | 122.50 | 115.80 | 118.00 | 118.00 | 1.99% | 2,552,968 |
| Aug 26, 2025 | 106.90 | 115.70 | 106.40 | 115.70 | 115.70 | 8.13% | 4,249,514 |
| Aug 25, 2025 | 106.20 | 108.50 | 105.40 | 107.00 | 107.00 | 0.75% | 995,704 |
| Aug 22, 2025 | 108.00 | 108.90 | 105.50 | 106.20 | 106.20 | -1.67% | 940,699 |
| Aug 21, 2025 | 107.10 | 109.70 | 105.50 | 108.00 | 108.00 | 0.19% | 1,130,787 |
| Aug 20, 2025 | 108.90 | 109.90 | 105.10 | 107.80 | 107.80 | -0.65% | 2,082,760 |
| Aug 19, 2025 | 107.80 | 109.40 | 103.20 | 108.50 | 108.50 | - | 3,922,278 |
| Aug 18, 2025 | 116.90 | 117.90 | 108.50 | 108.50 | 108.50 | -9.96% | 5,398,723 |
| Aug 15, 2025 | 125.50 | 129.80 | 112.20 | 120.50 | 120.50 | -3.37% | 8,097,268 |
| Aug 14, 2025 | 102.10 | 124.70 | 102.10 | 124.70 | 124.56 | 9.96% | 5,686,086 |
| Aug 13, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.27 | -10.00% | 104,053 |
| Aug 12, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.86 | -9.94% | 163,521 |
| Aug 11, 2025 | 156.00 | 160.40 | 139.90 | 139.90 | 139.74 | -9.97% | 4,227,121 |
| Aug 8, 2025 | 154.70 | 159.20 | 154.20 | 155.40 | 155.23 | 0.78% | 3,343,864 |
| Aug 7, 2025 | 155.00 | 157.50 | 150.80 | 154.20 | 154.03 | 0.06% | 4,879,473 |
| Aug 6, 2025 | 149.70 | 155.70 | 148.30 | 154.10 | 153.93 | 3.49% | 4,442,585 |
| Aug 5, 2025 | 144.70 | 149.50 | 143.60 | 148.90 | 148.73 | 3.47% | 3,554,667 |
| Aug 4, 2025 | 143.60 | 145.80 | 138.20 | 143.90 | 143.74 | 0.49% | 5,403,416 |
| Aug 1, 2025 | 142.00 | 144.50 | 138.30 | 143.20 | 143.04 | 1.13% | 4,484,480 |
| Jul 31, 2025 | 140.00 | 143.30 | 138.90 | 141.60 | 141.44 | 1.58% | 3,724,294 |
| Jul 30, 2025 | 137.50 | 141.00 | 136.30 | 139.40 | 139.24 | 1.68% | 3,146,761 |