Flap Kongre Toplanti Hizmetleri Otomotiv ve Turizm A.S. (IST:FLAP)
Turkey · Delayed Price · Currency is TRY 10.26
+0.48 (4.91%)
Last updated: Sep 3, 2025, 1:11 PM GMT+3
IST:FLAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 10.07 | 10.09 | 9.29 | 9.78 | - | -2.69% | 2,376,958 |
| Sep 1, 2025 | 9.65 | 10.14 | 9.65 | 10.05 | - | 3.61% | 2,547,767 |
| Aug 29, 2025 | 9.59 | 9.70 | 9.40 | 9.70 | - | 1.57% | 1,327,633 |
| Aug 28, 2025 | 9.71 | 9.77 | 9.42 | 9.55 | - | -0.52% | 1,018,854 |
| Aug 27, 2025 | 9.78 | 9.90 | 9.54 | 9.60 | - | -1.84% | 1,659,636 |
| Aug 26, 2025 | 10.02 | 10.04 | 9.70 | 9.78 | - | -2.40% | 2,133,287 |
| Aug 25, 2025 | 9.64 | 10.15 | 9.63 | 10.02 | - | 4.05% | 3,016,198 |
| Aug 22, 2025 | 9.61 | 9.73 | 9.45 | 9.63 | - | 0.21% | 1,563,846 |
| Aug 21, 2025 | 9.38 | 9.66 | 9.38 | 9.61 | - | 1.59% | 1,625,684 |
| Aug 20, 2025 | 9.55 | 9.63 | 9.34 | 9.46 | - | -0.21% | 1,174,392 |
| Aug 19, 2025 | 9.58 | 9.66 | 9.45 | 9.48 | - | -1.04% | 918,800 |
| Aug 18, 2025 | 9.48 | 9.76 | 9.36 | 9.58 | - | 1.16% | 1,483,376 |
| Aug 15, 2025 | 9.32 | 9.70 | 9.23 | 9.47 | - | 1.50% | 1,029,299 |
| Aug 14, 2025 | 9.49 | 9.49 | 9.31 | 9.33 | - | -1.27% | 828,188 |
| Aug 13, 2025 | 9.66 | 9.66 | 9.42 | 9.45 | - | -1.66% | 1,052,958 |
| Aug 12, 2025 | 10.00 | 10.00 | 9.53 | 9.61 | - | -2.44% | 1,379,845 |
| Aug 11, 2025 | 10.05 | 10.29 | 9.75 | 9.85 | - | -1.99% | 1,970,103 |
| Aug 8, 2025 | 10.27 | 10.47 | 9.85 | 10.05 | - | -2.14% | 2,138,695 |
| Aug 7, 2025 | 9.94 | 10.70 | 9.75 | 10.27 | - | 3.42% | 3,285,420 |
| Aug 6, 2025 | 9.63 | 9.93 | 9.50 | 9.93 | - | 3.12% | 2,021,882 |
| Aug 5, 2025 | 9.37 | 9.84 | 9.28 | 9.63 | - | 2.77% | 1,751,986 |
| Aug 4, 2025 | 9.36 | 9.49 | 9.30 | 9.37 | - | 0.32% | 1,038,620 |
| Aug 1, 2025 | 9.40 | 9.48 | 9.22 | 9.34 | - | -0.64% | 1,023,918 |
| Jul 31, 2025 | 9.42 | 9.55 | 9.32 | 9.40 | - | -0.21% | 1,056,044 |
| Jul 30, 2025 | 9.75 | 9.77 | 9.27 | 9.42 | - | -3.58% | 1,553,086 |
| Jul 29, 2025 | 10.05 | 10.05 | 9.71 | 9.77 | - | -3.17% | 1,575,293 |
| Jul 28, 2025 | 9.99 | 10.19 | 9.80 | 10.09 | - | 1.00% | 1,904,148 |
| Jul 25, 2025 | 9.77 | 10.15 | 9.57 | 9.99 | - | 2.25% | 2,154,064 |
| Jul 24, 2025 | 9.10 | 9.90 | 9.09 | 9.77 | - | 5.85% | 3,033,326 |
| Jul 23, 2025 | 9.14 | 9.43 | 9.05 | 9.23 | - | 0.98% | 2,071,460 |
| Jul 22, 2025 | 9.00 | 9.14 | 8.86 | 9.14 | - | 1.56% | 1,970,155 |
| Jul 21, 2025 | 9.00 | 9.18 | 8.82 | 9.00 | - | - | 2,169,601 |
| Jul 18, 2025 | 8.59 | 9.08 | 8.49 | 9.00 | - | 5.76% | 2,933,067 |
| Jul 17, 2025 | 8.44 | 8.61 | 8.40 | 8.51 | - | 0.83% | 851,028 |
| Jul 16, 2025 | 8.66 | 8.69 | 8.38 | 8.44 | - | -2.43% | 1,389,005 |
| Jul 14, 2025 | 8.74 | 8.79 | 8.62 | 8.65 | - | -1.03% | 1,256,376 |
| Jul 11, 2025 | 8.85 | 8.92 | 8.69 | 8.74 | - | -0.68% | 1,273,417 |
| Jul 10, 2025 | 8.79 | 8.92 | 8.74 | 8.80 | - | 0.57% | 1,376,329 |
| Jul 9, 2025 | 8.79 | 8.90 | 8.69 | 8.75 | - | -0.11% | 1,032,149 |
| Jul 8, 2025 | 8.91 | 9.00 | 8.70 | 8.76 | - | -1.57% | 1,233,818 |
| Jul 7, 2025 | 8.91 | 9.15 | 8.77 | 8.90 | - | -0.45% | 1,026,838 |
| Jul 4, 2025 | 8.90 | 9.00 | 8.81 | 8.94 | - | 0.45% | 801,710 |
| Jul 3, 2025 | 8.90 | 9.00 | 8.86 | 8.90 | - | - | 925,338 |
| Jul 2, 2025 | 8.98 | 9.17 | 8.77 | 8.90 | - | -1.11% | 1,206,716 |
| Jul 1, 2025 | 9.10 | 9.10 | 8.85 | 9.00 | - | -1.32% | 1,824,910 |
| Jun 30, 2025 | 8.67 | 9.44 | 8.55 | 9.12 | - | 5.19% | 1,716,842 |
| Jun 27, 2025 | 8.83 | 8.84 | 8.63 | 8.67 | - | -1.92% | 829,900 |
| Jun 26, 2025 | 8.90 | 9.00 | 8.70 | 8.84 | - | -0.67% | 1,177,870 |
| Jun 25, 2025 | 8.65 | 9.01 | 8.65 | 8.90 | - | 2.89% | 1,058,559 |
| Jun 24, 2025 | 8.39 | 8.74 | 8.39 | 8.65 | - | 3.10% | 1,202,550 |