Flap Kongre Toplanti Hizmetleri Otomotiv ve Turizm A.S. (IST:FLAP)
Turkey · Delayed Price · Currency is TRY 11.26
-0.06 (-0.53%)
At close: Oct 9, 2026
IST:FLAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 11.31 | 11.49 | 11.23 | 11.26 | 11.26 | -0.53% | 1,288,944 |
| Oct 8, 2026 | 11.47 | 11.61 | 11.02 | 11.32 | 11.32 | -2.25% | 1,389,832 |
| Oct 7, 2026 | 11.76 | 11.98 | 11.51 | 11.58 | 11.58 | -1.53% | 1,218,839 |
| Oct 6, 2026 | 11.99 | 12.02 | 11.65 | 11.76 | 11.76 | -1.59% | 1,213,064 |
| Oct 5, 2026 | 11.90 | 12.26 | 11.85 | 11.95 | 11.95 | 0.25% | 1,796,006 |
| Oct 2, 2026 | 12.29 | 13.10 | 11.85 | 11.92 | 11.92 | -2.93% | 1,905,233 |
| Oct 1, 2026 | 11.53 | 12.49 | 11.53 | 12.28 | 12.28 | 3.63% | 1,765,321 |
| Sep 30, 2026 | 12.03 | 12.17 | 11.43 | 11.85 | 11.85 | -2.79% | 735,376 |
| Sep 29, 2026 | 12.22 | 12.37 | 11.70 | 12.19 | 12.19 | -1.46% | 935,716 |
| Sep 28, 2026 | 11.92 | 12.87 | 11.81 | 12.37 | 12.37 | 1.39% | 1,272,313 |
| Sep 25, 2026 | 11.84 | 12.42 | 11.84 | 12.20 | 12.20 | 1.67% | 613,680 |
| Sep 24, 2026 | 12.15 | 12.30 | 11.79 | 12.00 | 12.00 | -1.56% | 1,006,242 |
| Sep 23, 2026 | 12.27 | 12.69 | 11.95 | 12.19 | 12.19 | -0.08% | 1,135,093 |
| Sep 22, 2026 | 11.34 | 12.37 | 11.30 | 12.20 | 12.20 | 6.92% | 1,338,817 |
| Sep 21, 2026 | 11.75 | 11.82 | 10.62 | 11.41 | 11.41 | -2.89% | 1,714,149 |
| Sep 18, 2026 | 11.40 | 12.00 | 11.30 | 11.75 | 11.75 | 3.07% | 1,434,506 |
| Sep 17, 2026 | 11.11 | 11.89 | 11.11 | 11.40 | 11.40 | -2.15% | 1,263,815 |
| Sep 16, 2026 | 11.79 | 12.90 | 11.63 | 11.65 | 11.65 | -9.83% | 1,996,771 |
| Sep 15, 2026 | 13.14 | 13.45 | 12.26 | 12.92 | 12.92 | -1.82% | 1,791,097 |
| Sep 14, 2026 | 13.19 | 13.94 | 12.75 | 13.16 | 13.16 | -0.23% | 2,189,445 |
| Sep 11, 2026 | 12.04 | 13.21 | 11.76 | 13.19 | 13.19 | 9.46% | 2,318,206 |
| Sep 10, 2026 | 11.66 | 12.27 | 11.60 | 12.05 | 12.05 | 0.42% | 738,519 |
| Sep 9, 2026 | 11.51 | 12.30 | 11.51 | 12.00 | 12.00 | 1.35% | 1,138,937 |
| Sep 8, 2026 | 11.42 | 12.19 | 11.12 | 11.84 | 11.84 | 3.95% | 1,775,238 |
| Sep 7, 2026 | 10.67 | 11.55 | 10.67 | 11.39 | 11.39 | 3.83% | 1,289,834 |
| Sep 4, 2026 | 11.00 | 11.16 | 10.70 | 10.97 | 10.97 | -2.05% | 1,661,490 |
| Sep 3, 2026 | 10.81 | 11.90 | 10.77 | 11.20 | 11.20 | 2.85% | 1,724,203 |
| Sep 2, 2026 | 10.85 | 11.04 | 10.65 | 10.89 | 10.89 | -0.55% | 1,043,924 |
| Sep 1, 2026 | 10.81 | 11.16 | 10.72 | 10.95 | 10.95 | -1.44% | 899,390 |
| Aug 31, 2026 | 10.81 | 11.20 | 10.51 | 11.11 | 11.11 | 2.78% | 1,097,199 |
| Aug 28, 2026 | 10.70 | 11.34 | 10.61 | 10.81 | 10.81 | -1.73% | 960,491 |
| Aug 27, 2026 | 11.30 | 11.50 | 10.75 | 11.00 | 11.00 | -2.48% | 1,390,023 |
| Aug 26, 2026 | 10.30 | 11.28 | 10.30 | 11.28 | 11.28 | 9.94% | 2,922,157 |
| Aug 25, 2026 | 10.36 | 10.58 | 10.11 | 10.26 | 10.26 | -1.91% | 1,006,456 |
| Aug 24, 2026 | 10.25 | 10.70 | 10.10 | 10.46 | 10.46 | 2.05% | 931,249 |
| Aug 21, 2026 | 10.53 | 10.66 | 10.25 | 10.25 | 10.25 | -2.66% | 941,384 |
| Aug 20, 2026 | 10.26 | 10.75 | 10.20 | 10.53 | 10.53 | 2.63% | 702,794 |
| Aug 19, 2026 | 10.26 | 10.47 | 10.21 | 10.26 | 10.26 | -0.48% | 381,730 |
| Aug 18, 2026 | 10.51 | 10.77 | 10.27 | 10.31 | 10.31 | -2.64% | 739,952 |
| Aug 17, 2026 | 10.67 | 10.86 | 10.50 | 10.59 | 10.59 | -0.75% | 488,461 |
| Aug 14, 2026 | 10.69 | 10.97 | 10.50 | 10.67 | 10.67 | -0.19% | 512,382 |
| Aug 13, 2026 | 10.79 | 11.01 | 10.57 | 10.69 | 10.69 | -1.29% | 885,994 |
| Aug 12, 2026 | 10.40 | 11.30 | 10.06 | 10.83 | 10.83 | 5.25% | 2,041,973 |
| 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 |