Flap Kongre Toplanti Hizmetleri Otomotiv ve Turizm A.S. (IST:FLAP)
Turkey · Delayed Price · Currency is TRY 10.50
+0.24 (2.34%)
At close: Mar 27, 2026
IST:FLAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.45 | 10.50 | 10.09 | 10.50 | 10.50 | 2.34% | 556,690 |
| Mar 26, 2026 | 10.46 | 10.49 | 10.21 | 10.26 | 10.26 | -2.19% | 543,815 |
| Mar 25, 2026 | 10.31 | 10.73 | 10.18 | 10.49 | 10.49 | 2.44% | 583,914 |
| Mar 24, 2026 | 10.75 | 10.75 | 10.22 | 10.24 | 10.24 | -4.74% | 593,365 |
| Mar 23, 2026 | 10.85 | 10.85 | 10.50 | 10.75 | 10.75 | -2.09% | 501,060 |
| Mar 19, 2026 | 11.50 | 11.50 | 10.36 | 10.98 | 10.98 | 1.67% | 231,916 |
| Mar 18, 2026 | 10.61 | 10.89 | 10.12 | 10.80 | 10.80 | -0.83% | 662,087 |
| Mar 17, 2026 | 11.19 | 11.22 | 10.70 | 10.89 | 10.89 | -1.00% | 659,114 |
| Mar 16, 2026 | 11.10 | 11.75 | 11.00 | 11.00 | 11.00 | -2.48% | 951,037 |
| Mar 13, 2026 | 11.05 | 11.45 | 10.74 | 11.28 | 11.28 | 1.26% | 759,890 |
| Mar 12, 2026 | 10.52 | 11.30 | 10.22 | 11.14 | 11.14 | 5.89% | 946,026 |
| Mar 11, 2026 | 10.23 | 10.52 | 10.00 | 10.52 | 10.52 | 2.83% | 646,071 |
| Mar 10, 2026 | 10.01 | 10.24 | 9.85 | 10.23 | 10.23 | 3.96% | 513,498 |
| Mar 9, 2026 | 9.81 | 9.99 | 9.63 | 9.84 | 9.84 | -1.60% | 644,912 |
| Mar 6, 2026 | 10.24 | 10.30 | 9.90 | 10.00 | 10.00 | -1.57% | 666,472 |
| Mar 5, 2026 | 10.00 | 10.34 | 10.00 | 10.16 | 10.16 | 1.09% | 433,589 |
| Mar 4, 2026 | 10.10 | 10.34 | 10.05 | 10.05 | 10.05 | -0.59% | 551,345 |
| Mar 3, 2026 | 10.01 | 10.64 | 10.00 | 10.11 | 10.11 | -1.75% | 719,296 |
| Mar 2, 2026 | 9.71 | 10.36 | 9.70 | 10.29 | 10.29 | -2.46% | 1,360,367 |
| Feb 27, 2026 | 10.20 | 10.89 | 9.83 | 10.55 | 10.55 | 3.53% | 1,342,182 |
| Feb 26, 2026 | 10.19 | 10.43 | 9.75 | 10.19 | 10.19 | 1.60% | 743,645 |
| Feb 25, 2026 | 10.49 | 10.69 | 10.01 | 10.03 | 10.03 | -4.93% | 879,628 |
| Feb 24, 2026 | 10.51 | 10.55 | 10.08 | 10.55 | 10.55 | 1.05% | 1,060,882 |
| Feb 23, 2026 | 10.50 | 10.77 | 10.33 | 10.44 | 10.44 | -0.67% | 1,542,443 |
| Feb 20, 2026 | 10.47 | 10.62 | 10.08 | 10.51 | 10.51 | 0.77% | 1,446,874 |
| Feb 19, 2026 | 11.09 | 11.09 | 10.13 | 10.43 | 10.43 | -5.95% | 2,346,853 |
| Feb 18, 2026 | 12.00 | 12.00 | 11.01 | 11.09 | 11.09 | -7.58% | 3,857,829 |
| Feb 17, 2026 | 12.01 | 12.62 | 11.42 | 12.00 | 12.00 | -1.40% | 3,535,203 |
| Feb 16, 2026 | 11.07 | 12.17 | 11.07 | 12.17 | 12.17 | 9.94% | 5,632,441 |
| Feb 13, 2026 | 9.99 | 11.09 | 9.62 | 11.07 | 11.07 | 9.71% | 4,400,921 |
| Feb 12, 2026 | 9.50 | 10.16 | 9.50 | 10.09 | 10.09 | 4.02% | 1,619,442 |
| Feb 11, 2026 | 9.12 | 9.82 | 9.01 | 9.70 | 9.70 | - | 1,541,057 |
| Feb 10, 2026 | 9.18 | 9.96 | 9.08 | 9.70 | 9.70 | 5.66% | 1,976,233 |
| Feb 9, 2026 | 8.96 | 9.25 | 8.94 | 9.18 | 9.18 | 2.57% | 972,851 |
| Feb 6, 2026 | 8.86 | 9.07 | 8.86 | 8.95 | 8.95 | -1.32% | 636,552 |
| Feb 5, 2026 | 9.08 | 9.14 | 8.96 | 9.07 | 9.07 | -0.11% | 701,631 |
| Feb 4, 2026 | 9.10 | 9.25 | 8.99 | 9.08 | 9.08 | -0.22% | 539,759 |
| Feb 3, 2026 | 9.24 | 9.45 | 9.01 | 9.10 | 9.10 | -1.19% | 1,096,651 |
| Feb 2, 2026 | 8.81 | 9.33 | 8.72 | 9.21 | 9.21 | 4.54% | 1,847,085 |
| Jan 30, 2026 | 8.83 | 8.99 | 8.71 | 8.81 | 8.81 | -0.11% | 629,095 |
| Jan 29, 2026 | 8.96 | 8.96 | 8.82 | 8.82 | 8.82 | -1.56% | 1,069,739 |
| Jan 28, 2026 | 9.00 | 9.09 | 8.88 | 8.96 | 8.96 | 0.67% | 750,668 |
| Jan 27, 2026 | 9.04 | 9.04 | 8.86 | 8.90 | 8.90 | -0.67% | 510,824 |
| Jan 26, 2026 | 9.01 | 9.06 | 8.86 | 8.96 | 8.96 | -1.10% | 1,096,151 |
| Jan 23, 2026 | 8.82 | 9.08 | 8.74 | 9.06 | 9.06 | 3.19% | 1,432,811 |
| Jan 22, 2026 | 8.73 | 8.90 | 8.71 | 8.78 | 8.78 | 0.57% | 811,670 |
| Jan 21, 2026 | 8.76 | 8.76 | 8.61 | 8.73 | 8.73 | -0.34% | 462,815 |
| Jan 20, 2026 | 8.84 | 8.90 | 8.70 | 8.76 | 8.76 | -0.90% | 533,717 |
| 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 |