Flap Kongre Toplanti Hizmetleri Otomotiv ve Turizm A.S. (IST:FLAP)
Turkey · Delayed Price · Currency is TRY 11.11
+0.82 (7.97%)
Last updated: Aug 12, 2026, 4:05 PM GMT+3
IST:FLAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9.92 | 10.40 | 9.86 | 10.29 | 10.29 | 3.63% | 891,686 |
| Aug 10, 2026 | 10.05 | 10.17 | 9.82 | 9.93 | 9.93 | -1.19% | 509,755 |
| Aug 7, 2026 | 9.73 | 10.28 | 9.73 | 10.05 | 10.05 | 0.20% | 497,063 |
| Aug 6, 2026 | 9.91 | 10.45 | 9.68 | 10.03 | 10.03 | 1.21% | 748,060 |
| Aug 5, 2026 | 9.95 | 10.03 | 9.76 | 9.91 | 9.91 | -0.40% | 417,695 |
| Aug 4, 2026 | 9.71 | 10.01 | 9.65 | 9.95 | 9.95 | 2.47% | 666,751 |
| Aug 3, 2026 | 10.00 | 10.00 | 9.70 | 9.71 | 9.71 | -2.71% | 568,803 |
| Jul 31, 2026 | 9.75 | 10.30 | 9.70 | 9.98 | 9.98 | 0.71% | 496,701 |
| Jul 30, 2026 | 9.90 | 9.98 | 9.49 | 9.91 | 9.91 | 0.10% | 511,657 |
| Jul 29, 2026 | 10.08 | 10.09 | 9.76 | 9.90 | 9.90 | -1.98% | 549,831 |
| Jul 28, 2026 | 10.29 | 10.40 | 9.92 | 10.10 | 10.10 | -1.85% | 631,602 |
| Jul 27, 2026 | 10.57 | 10.57 | 10.20 | 10.29 | 10.29 | -2.65% | 578,782 |
| Jul 24, 2026 | 10.44 | 10.65 | 10.20 | 10.57 | 10.57 | 1.15% | 623,758 |
| Jul 23, 2026 | 10.68 | 10.76 | 10.21 | 10.45 | 10.45 | -2.15% | 941,780 |
| Jul 22, 2026 | 10.12 | 10.91 | 10.01 | 10.68 | 10.68 | 5.53% | 1,289,122 |
| Jul 21, 2026 | 10.34 | 10.44 | 10.00 | 10.12 | 10.12 | -2.13% | 853,839 |
| Jul 20, 2026 | 10.72 | 10.72 | 10.33 | 10.34 | 10.34 | -3.54% | 832,915 |
| Jul 17, 2026 | 10.82 | 10.82 | 10.32 | 10.72 | 10.72 | -0.92% | 392,750 |
| Jul 16, 2026 | 10.70 | 10.88 | 10.60 | 10.82 | 10.82 | 1.12% | 484,750 |
| Jul 14, 2026 | 10.67 | 11.07 | 10.17 | 10.70 | 10.70 | 0.28% | 837,830 |
| Jul 13, 2026 | 10.98 | 10.98 | 10.52 | 10.67 | 10.67 | -3.00% | 683,004 |
| Jul 10, 2026 | 10.85 | 11.20 | 10.70 | 11.00 | 11.00 | - | 886,001 |
| Jul 9, 2026 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | 2.90% | 831,645 |
| Jul 8, 2026 | 10.90 | 11.10 | 10.65 | 10.69 | 10.69 | -2.20% | 1,016,369 |
| Jul 7, 2026 | 10.97 | 11.18 | 10.79 | 10.93 | 10.93 | -0.73% | 684,502 |
| Jul 6, 2026 | 11.13 | 11.28 | 10.93 | 11.01 | 11.01 | -1.70% | 760,399 |
| Jul 3, 2026 | 11.42 | 11.42 | 10.85 | 11.20 | 11.20 | -1.93% | 759,130 |
| Jul 2, 2026 | 10.99 | 11.51 | 10.85 | 11.42 | 11.42 | 3.82% | 958,501 |
| Jul 1, 2026 | 10.98 | 11.20 | 10.75 | 11.00 | 11.00 | 0.18% | 850,320 |
| Jun 30, 2026 | 11.27 | 11.30 | 10.83 | 10.98 | 10.98 | -2.75% | 713,194 |
| Jun 29, 2026 | 11.42 | 11.42 | 10.85 | 11.29 | 11.29 | 0.80% | 929,277 |
| Jun 26, 2026 | 11.45 | 11.98 | 11.11 | 11.20 | 11.20 | -5.80% | 1,578,710 |
| Jun 25, 2026 | 11.16 | 12.34 | 11.16 | 11.89 | 11.89 | -4.11% | 2,871,616 |
| Jun 24, 2026 | 12.97 | 13.82 | 12.38 | 12.40 | 12.40 | -2.36% | 4,382,976 |
| Jun 23, 2026 | 12.46 | 12.86 | 12.01 | 12.70 | 12.70 | 1.93% | 2,356,423 |
| Jun 22, 2026 | 12.87 | 12.87 | 12.30 | 12.46 | 12.46 | -3.93% | 2,665,461 |
| Jun 19, 2026 | 13.39 | 13.39 | 12.90 | 12.97 | 12.97 | -3.21% | 888,443 |
| Jun 18, 2026 | 13.12 | 13.44 | 12.55 | 13.40 | 13.40 | 3.00% | 1,517,329 |
| Jun 17, 2026 | 13.49 | 13.49 | 13.01 | 13.01 | 13.01 | -3.99% | 905,283 |
| Jun 16, 2026 | 13.35 | 13.55 | 12.93 | 13.55 | 13.55 | 1.35% | 1,621,973 |
| Jun 15, 2026 | 13.93 | 13.98 | 13.37 | 13.37 | 13.37 | -2.55% | 1,148,098 |
| Jun 12, 2026 | 14.22 | 14.40 | 13.60 | 13.72 | 13.72 | -4.46% | 1,267,385 |
| Jun 11, 2026 | 14.75 | 14.77 | 14.01 | 14.36 | 14.36 | -0.14% | 2,099,273 |
| Jun 10, 2026 | 14.39 | 14.39 | 13.68 | 14.38 | 14.38 | -0.42% | 1,316,255 |
| Jun 9, 2026 | 14.94 | 14.94 | 14.02 | 14.44 | 14.44 | -0.21% | 1,705,346 |
| Jun 8, 2026 | 14.50 | 14.98 | 14.21 | 14.47 | 14.47 | -3.53% | 1,885,770 |
| Jun 5, 2026 | 13.89 | 15.21 | 13.22 | 15.00 | 15.00 | 4.17% | 3,685,053 |
| Jun 4, 2026 | 13.59 | 15.00 | 13.59 | 14.40 | 14.40 | -4.64% | 2,597,658 |
| Jun 3, 2026 | 15.95 | 16.00 | 14.90 | 15.10 | 15.10 | -5.33% | 2,671,565 |
| Jun 2, 2026 | 16.00 | 16.60 | 15.26 | 15.95 | 15.95 | 1.92% | 2,960,160 |