Flap Kongre Toplanti Hizmetleri Otomotiv ve Turizm A.S. (IST:FLAP)
Turkey · Delayed Price · Currency is TRY 10.05
-0.04 (-0.40%)
At close: Oct 3, 2025
IST:FLAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.10 | 10.13 | 9.60 | 9.74 | 9.74 | -2.99% | 1,417,985 |
| Oct 7, 2025 | 10.05 | 10.15 | 9.95 | 10.04 | 10.04 | -0.10% | 633,871 |
| Oct 6, 2025 | 10.07 | 10.30 | 9.90 | 10.05 | 10.05 | - | 1,044,610 |
| Oct 3, 2025 | 10.09 | 10.25 | 9.99 | 10.05 | 10.05 | -0.40% | 777,209 |
| Oct 2, 2025 | 10.37 | 10.46 | 9.90 | 10.09 | 10.09 | -2.70% | 1,863,839 |
| Oct 1, 2025 | 10.50 | 10.55 | 10.11 | 10.37 | 10.37 | -0.29% | 1,223,147 |
| Sep 30, 2025 | 10.64 | 10.71 | 10.21 | 10.40 | 10.40 | -0.95% | 1,344,168 |
| Sep 29, 2025 | 11.40 | 11.45 | 10.31 | 10.50 | 10.50 | -7.89% | 2,793,061 |
| Sep 26, 2025 | 11.40 | 12.05 | 10.83 | 11.40 | 11.40 | 0.09% | 3,020,014 |
| Sep 25, 2025 | 11.78 | 12.35 | 11.27 | 11.39 | 11.39 | -3.31% | 4,235,882 |
| Sep 24, 2025 | 10.71 | 11.78 | 10.55 | 11.78 | 11.78 | 9.99% | 6,319,100 |
| Sep 23, 2025 | 10.50 | 10.99 | 10.30 | 10.71 | 10.71 | 1.42% | 1,805,142 |
| Sep 22, 2025 | 10.62 | 10.78 | 10.51 | 10.56 | 10.56 | 0.48% | 1,896,083 |
| Sep 19, 2025 | 10.47 | 10.60 | 10.27 | 10.51 | 10.51 | 0.96% | 1,342,375 |
| Sep 18, 2025 | 10.54 | 10.69 | 10.33 | 10.41 | 10.41 | -1.23% | 1,727,271 |
| Sep 17, 2025 | 10.69 | 10.84 | 10.45 | 10.54 | 10.54 | -1.40% | 1,604,387 |
| Sep 16, 2025 | 10.70 | 10.84 | 10.46 | 10.69 | 10.69 | 0.47% | 1,576,353 |
| Sep 15, 2025 | 10.23 | 10.72 | 9.97 | 10.64 | 10.64 | 4.01% | 1,934,704 |
| Sep 12, 2025 | 9.85 | 10.60 | 9.85 | 10.23 | 10.23 | 1.49% | 2,214,499 |
| Sep 11, 2025 | 10.32 | 10.55 | 9.88 | 10.08 | 10.01 | -2.51% | 1,549,827 |
| Sep 10, 2025 | 10.55 | 10.66 | 10.08 | 10.34 | 10.27 | -1.99% | 1,507,861 |
| Sep 9, 2025 | 10.33 | 11.15 | 10.23 | 10.55 | 10.48 | 1.93% | 2,373,162 |
| Sep 8, 2025 | 10.03 | 10.54 | 10.02 | 10.35 | 10.28 | -2.45% | 1,701,011 |
| Sep 5, 2025 | 10.35 | 10.83 | 10.02 | 10.61 | 10.54 | 2.51% | 2,931,202 |
| Sep 4, 2025 | 10.45 | 11.09 | 10.27 | 10.35 | 10.28 | -0.96% | 3,574,026 |
| Sep 3, 2025 | 9.85 | 10.50 | 9.61 | 10.45 | 10.38 | 6.85% | 5,016,190 |
| Sep 2, 2025 | 10.07 | 10.09 | 9.29 | 9.78 | 9.71 | -2.69% | 2,376,958 |
| Sep 1, 2025 | 9.65 | 10.14 | 9.65 | 10.05 | 9.98 | 3.61% | 2,547,767 |
| Aug 29, 2025 | 9.59 | 9.70 | 9.40 | 9.70 | 9.63 | 1.57% | 1,327,633 |
| Aug 28, 2025 | 9.71 | 9.77 | 9.42 | 9.55 | 9.48 | -0.52% | 1,018,854 |
| Aug 27, 2025 | 9.78 | 9.90 | 9.54 | 9.60 | 9.53 | -1.84% | 1,659,636 |
| Aug 26, 2025 | 10.02 | 10.04 | 9.70 | 9.78 | 9.71 | -2.40% | 2,133,287 |
| Aug 25, 2025 | 9.64 | 10.15 | 9.63 | 10.02 | 9.95 | 4.05% | 3,016,198 |
| Aug 22, 2025 | 9.61 | 9.73 | 9.45 | 9.63 | 9.56 | 0.21% | 1,563,846 |
| Aug 21, 2025 | 9.38 | 9.66 | 9.38 | 9.61 | 9.54 | 1.59% | 1,625,684 |
| Aug 20, 2025 | 9.55 | 9.63 | 9.34 | 9.46 | 9.40 | -0.21% | 1,174,392 |
| Aug 19, 2025 | 9.58 | 9.66 | 9.45 | 9.48 | 9.42 | -1.04% | 918,800 |
| Aug 18, 2025 | 9.48 | 9.76 | 9.36 | 9.58 | 9.51 | 1.16% | 1,483,376 |
| Aug 15, 2025 | 9.32 | 9.70 | 9.23 | 9.47 | 9.41 | 1.50% | 1,029,299 |
| Aug 14, 2025 | 9.49 | 9.49 | 9.31 | 9.33 | 9.27 | -1.27% | 828,188 |
| Aug 13, 2025 | 9.66 | 9.66 | 9.42 | 9.45 | 9.39 | -1.66% | 1,052,958 |
| Aug 12, 2025 | 10.00 | 10.00 | 9.53 | 9.61 | 9.54 | -2.44% | 1,379,845 |
| Aug 11, 2025 | 10.05 | 10.29 | 9.75 | 9.85 | 9.78 | -1.99% | 1,970,103 |
| Aug 8, 2025 | 10.27 | 10.47 | 9.85 | 10.05 | 9.98 | -2.14% | 2,138,695 |
| Aug 7, 2025 | 9.94 | 10.70 | 9.75 | 10.27 | 10.20 | 3.42% | 3,285,420 |
| Aug 6, 2025 | 9.63 | 9.93 | 9.50 | 9.93 | 9.86 | 3.12% | 2,021,882 |
| Aug 5, 2025 | 9.37 | 9.84 | 9.28 | 9.63 | 9.56 | 2.77% | 1,751,986 |
| Aug 4, 2025 | 9.36 | 9.49 | 9.30 | 9.37 | 9.31 | 0.32% | 1,038,620 |
| Aug 1, 2025 | 9.40 | 9.48 | 9.22 | 9.34 | 9.28 | -0.64% | 1,023,918 |
| Jul 31, 2025 | 9.42 | 9.55 | 9.32 | 9.40 | 9.34 | -0.21% | 1,056,044 |