Flap Kongre Toplanti Hizmetleri Otomotiv ve Turizm A.S. (IST:FLAP)
Turkey · Delayed Price · Currency is TRY 8.84
0.00 (0.00%)
At close: Jan 19, 2026
IST:FLAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 8.84 | 8.93 | 8.75 | 8.84 | 8.84 | - | 686,748 |
| Jan 16, 2026 | 8.92 | 8.93 | 8.72 | 8.84 | 8.84 | -0.45% | 495,126 |
| Jan 15, 2026 | 8.79 | 8.90 | 8.71 | 8.88 | 8.88 | 1.02% | 365,827 |
| Jan 14, 2026 | 8.94 | 8.98 | 8.72 | 8.79 | 8.79 | -2.01% | 504,424 |
| Jan 13, 2026 | 8.84 | 9.03 | 8.63 | 8.97 | 8.97 | 1.47% | 538,620 |
| Jan 12, 2026 | 8.99 | 8.99 | 8.77 | 8.84 | 8.84 | -1.67% | 743,046 |
| Jan 9, 2026 | 8.66 | 8.99 | 8.50 | 8.99 | 8.99 | 3.81% | 817,902 |
| Jan 8, 2026 | 8.76 | 8.77 | 8.33 | 8.66 | 8.66 | -1.14% | 924,327 |
| Jan 7, 2026 | 8.81 | 8.88 | 8.75 | 8.76 | 8.76 | -0.57% | 567,605 |
| Jan 6, 2026 | 8.93 | 8.93 | 8.80 | 8.81 | 8.81 | -0.45% | 645,590 |
| Jan 5, 2026 | 8.98 | 8.98 | 8.82 | 8.85 | 8.85 | -1.45% | 700,902 |
| Jan 2, 2026 | 8.96 | 9.01 | 8.84 | 8.98 | 8.98 | 0.56% | 359,923 |
| Dec 31, 2025 | 8.92 | 9.01 | 8.84 | 8.93 | 8.93 | 0.79% | 177,121 |
| Dec 30, 2025 | 8.84 | 9.05 | 8.72 | 8.86 | 8.86 | 0.23% | 379,261 |
| Dec 29, 2025 | 8.98 | 9.01 | 8.80 | 8.84 | 8.84 | -1.67% | 597,920 |
| Dec 26, 2025 | 8.98 | 9.03 | 8.95 | 8.99 | 8.99 | 0.11% | 300,381 |
| Dec 25, 2025 | 9.02 | 9.04 | 8.93 | 8.98 | 8.98 | 0.56% | 406,657 |
| Dec 24, 2025 | 8.97 | 9.06 | 8.92 | 8.93 | 8.93 | -0.45% | 506,697 |
| Dec 23, 2025 | 9.04 | 9.10 | 8.91 | 8.97 | 8.97 | -0.77% | 574,781 |
| Dec 22, 2025 | 9.15 | 9.33 | 9.01 | 9.04 | 9.04 | -1.20% | 486,716 |
| Dec 19, 2025 | 9.15 | 9.35 | 9.12 | 9.15 | 9.15 | - | 512,146 |
| Dec 18, 2025 | 9.19 | 9.29 | 9.06 | 9.15 | 9.15 | 0.33% | 404,186 |
| Dec 17, 2025 | 9.18 | 9.30 | 9.01 | 9.12 | 9.12 | -0.65% | 434,930 |
| Dec 16, 2025 | 9.32 | 9.37 | 9.11 | 9.18 | 9.18 | -1.92% | 437,401 |
| Dec 15, 2025 | 9.55 | 9.63 | 9.20 | 9.36 | 9.36 | -3.01% | 1,108,871 |
| Dec 12, 2025 | 9.00 | 9.68 | 8.95 | 9.65 | 9.65 | 7.22% | 1,951,018 |
| Dec 11, 2025 | 9.14 | 9.14 | 8.90 | 9.00 | 9.00 | -0.33% | 468,285 |
| Dec 10, 2025 | 9.07 | 9.21 | 9.00 | 9.03 | 9.03 | -0.11% | 561,705 |
| Dec 9, 2025 | 9.16 | 9.16 | 8.95 | 9.04 | 9.04 | -0.33% | 344,123 |
| Dec 8, 2025 | 9.22 | 9.30 | 8.76 | 9.07 | 9.07 | -1.63% | 644,610 |
| Dec 5, 2025 | 9.19 | 9.35 | 9.10 | 9.22 | 9.22 | 0.33% | 384,392 |
| Dec 4, 2025 | 9.14 | 9.30 | 9.02 | 9.19 | 9.19 | 0.22% | 407,276 |
| Dec 3, 2025 | 9.32 | 9.34 | 8.99 | 9.17 | 9.17 | -1.82% | 697,352 |
| Dec 2, 2025 | 9.25 | 9.48 | 9.00 | 9.34 | 9.34 | 2.86% | 1,243,725 |
| Dec 1, 2025 | 8.95 | 9.18 | 8.90 | 9.08 | 9.08 | 1.34% | 457,759 |
| Nov 28, 2025 | 9.07 | 9.10 | 8.80 | 8.96 | 8.96 | -1.21% | 653,333 |
| Nov 27, 2025 | 9.21 | 9.21 | 9.00 | 9.07 | 9.07 | -0.44% | 490,105 |
| Nov 26, 2025 | 9.13 | 9.39 | 9.11 | 9.11 | 9.11 | -0.11% | 647,315 |
| Nov 25, 2025 | 9.34 | 9.38 | 9.07 | 9.12 | 9.12 | -1.94% | 548,650 |
| Nov 24, 2025 | 9.20 | 9.41 | 9.05 | 9.30 | 9.30 | 1.09% | 669,214 |
| Nov 21, 2025 | 9.24 | 9.24 | 9.04 | 9.20 | 9.20 | 0.11% | 368,554 |
| Nov 20, 2025 | 9.25 | 9.34 | 9.10 | 9.19 | 9.19 | -0.22% | 648,608 |
| Nov 19, 2025 | 9.39 | 9.40 | 9.17 | 9.21 | 9.21 | -0.86% | 620,623 |
| Nov 18, 2025 | 9.33 | 9.64 | 9.20 | 9.29 | 9.29 | -0.43% | 537,287 |
| Nov 17, 2025 | 9.00 | 9.48 | 9.00 | 9.33 | 9.33 | 2.41% | 625,471 |
| Nov 14, 2025 | 9.49 | 9.64 | 9.09 | 9.11 | 9.11 | -4.51% | 1,340,913 |
| Nov 13, 2025 | 9.55 | 9.70 | 9.30 | 9.54 | 9.54 | -1.14% | 386,638 |
| Nov 12, 2025 | 9.38 | 9.87 | 9.03 | 9.65 | 9.65 | 2.88% | 1,546,140 |
| Nov 11, 2025 | 9.74 | 9.77 | 9.26 | 9.38 | 9.38 | -2.90% | 841,230 |
| Nov 10, 2025 | 9.81 | 10.05 | 9.59 | 9.66 | 9.66 | -1.53% | 1,404,660 |