Efor Cay Sanayi Ticaret Anonim Sirketi (IST:EFORC)
Turkey · Delayed Price · Currency is TRY 122.30
+0.10 (0.08%)
Sep 17, 2025, 5:45 PM GMT+3
IST:EFORC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 122.20 | 122.60 | 121.70 | 121.70 | 121.70 | -0.41% | 22,980 |
| 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 | 139.75 | -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 | 148.74 | 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 | 139.25 | 1.68% | 3,146,761 |
| Jul 29, 2025 | 134.50 | 138.50 | 134.40 | 137.10 | 136.95 | 2.01% | 2,249,929 |
| Jul 28, 2025 | 132.00 | 135.00 | 129.90 | 134.40 | 134.25 | 2.05% | 1,725,875 |
| Jul 25, 2025 | 132.30 | 133.40 | 129.50 | 131.70 | 131.55 | 0.08% | 2,008,974 |
| Jul 24, 2025 | 134.30 | 136.00 | 130.00 | 131.60 | 131.45 | -1.79% | 4,267,153 |
| Jul 23, 2025 | 133.30 | 136.50 | 131.60 | 134.00 | 133.85 | 0.75% | 3,919,072 |
| Jul 22, 2025 | 132.10 | 135.50 | 131.00 | 133.00 | 132.85 | 0.91% | 3,624,505 |
| Jul 21, 2025 | 130.40 | 134.50 | 128.80 | 131.80 | 131.65 | 1.31% | 3,075,647 |
| Jul 18, 2025 | 132.00 | 133.50 | 125.80 | 130.10 | 129.96 | -1.06% | 4,365,082 |
| Jul 17, 2025 | 130.30 | 134.30 | 129.50 | 131.50 | 131.35 | 1.15% | 3,121,271 |
| Jul 16, 2025 | 129.60 | 132.70 | 128.00 | 130.00 | 129.86 | 0.46% | 2,928,082 |
| Jul 14, 2025 | 128.30 | 131.40 | 127.50 | 129.40 | 129.26 | 0.94% | 2,728,011 |
| Jul 11, 2025 | 127.40 | 130.90 | 123.60 | 128.20 | 128.06 | 0.87% | 3,522,333 |
| Jul 10, 2025 | 126.60 | 129.40 | 126.50 | 127.10 | 126.96 | 0.47% | 1,959,999 |
| Jul 9, 2025 | 124.60 | 129.00 | 121.10 | 126.50 | 126.36 | 1.93% | 3,104,177 |