Flap Kongre Toplanti Hizmetleri Otomotiv ve Turizm A.S. (IST:FLAP)
Turkey · Delayed Price · Currency is TRY 10.40
+0.14 (1.36%)
At close: Nov 13, 2026
IST:FLAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.07 | 10.51 | 10.07 | 10.40 | 10.40 | 1.36% | 758,519 |
| Nov 12, 2026 | 9.90 | 10.52 | 9.90 | 10.26 | 10.26 | 3.12% | 1,388,564 |
| Nov 11, 2026 | 10.00 | 10.26 | 9.90 | 9.95 | 9.95 | 0.57% | 795,282 |
| Nov 10, 2026 | 10.05 | 10.14 | 9.85 | 10.00 | 9.89 | -0.50% | 817,636 |
| Nov 9, 2026 | 10.01 | 10.30 | 9.98 | 10.05 | 9.94 | 0.40% | 1,421,918 |
| Nov 6, 2026 | 9.95 | 10.13 | 9.77 | 10.01 | 9.90 | -1.28% | 1,481,736 |
| Nov 5, 2026 | 9.97 | 10.60 | 9.83 | 10.14 | 10.03 | 5.08% | 1,345,997 |
| Nov 4, 2026 | 9.35 | 10.10 | 9.25 | 9.65 | 9.55 | 4.55% | 1,794,937 |
| Nov 3, 2026 | 8.46 | 9.37 | 8.46 | 9.23 | 9.13 | 7.20% | 1,803,409 |
| Nov 2, 2026 | 8.80 | 8.89 | 8.15 | 8.61 | 8.52 | -4.86% | 2,886,603 |
| Oct 30, 2026 | 9.40 | 9.45 | 8.94 | 9.05 | 8.95 | -4.23% | 635,144 |
| Oct 28, 2026 | 9.40 | 9.45 | 9.25 | 9.45 | 9.35 | 1.61% | 358,832 |
| Oct 27, 2026 | 9.51 | 9.51 | 9.27 | 9.30 | 9.20 | -0.64% | 560,142 |
| Oct 26, 2026 | 9.50 | 9.75 | 9.30 | 9.36 | 9.26 | -1.06% | 849,704 |
| Oct 23, 2026 | 9.95 | 9.95 | 9.20 | 9.46 | 9.36 | -5.59% | 1,521,078 |
| Oct 22, 2026 | 10.00 | 10.51 | 9.95 | 10.02 | 9.91 | -1.96% | 939,392 |
| Oct 21, 2026 | 10.02 | 10.66 | 9.88 | 10.22 | 10.11 | 2.00% | 1,789,785 |
| Oct 20, 2026 | 10.19 | 10.20 | 9.72 | 10.02 | 9.91 | -0.10% | 978,296 |
| Oct 19, 2026 | 10.30 | 10.36 | 10.03 | 10.03 | 9.92 | -4.20% | 971,423 |
| Oct 16, 2026 | 10.34 | 10.72 | 10.32 | 10.47 | 10.36 | -3.32% | 1,126,104 |
| Oct 15, 2026 | 10.95 | 11.11 | 10.76 | 10.83 | 10.71 | -1.10% | 1,259,711 |
| Oct 14, 2026 | 11.00 | 11.02 | 10.72 | 10.95 | 10.83 | -0.45% | 981,662 |
| Oct 13, 2026 | 10.94 | 11.25 | 10.91 | 11.00 | 10.88 | 0.92% | 965,969 |
| Oct 12, 2026 | 11.26 | 11.37 | 10.81 | 10.90 | 10.78 | -3.20% | 825,334 |
| Oct 9, 2026 | 11.31 | 11.49 | 11.23 | 11.26 | 11.14 | -0.53% | 1,288,944 |
| Oct 8, 2026 | 11.47 | 11.61 | 11.02 | 11.32 | 11.20 | -2.25% | 1,389,832 |
| Oct 7, 2026 | 11.76 | 11.98 | 11.51 | 11.58 | 11.46 | -1.53% | 1,218,839 |
| Oct 6, 2026 | 11.99 | 12.02 | 11.65 | 11.76 | 11.63 | -1.59% | 1,213,064 |
| Oct 5, 2026 | 11.90 | 12.26 | 11.85 | 11.95 | 11.82 | 0.25% | 1,796,006 |
| Oct 2, 2026 | 12.29 | 13.10 | 11.85 | 11.92 | 11.79 | -2.93% | 1,905,233 |
| Oct 1, 2026 | 11.53 | 12.49 | 11.53 | 12.28 | 12.15 | 3.63% | 1,765,321 |
| Sep 30, 2026 | 12.03 | 12.17 | 11.43 | 11.85 | 11.72 | -2.79% | 735,376 |
| Sep 29, 2026 | 12.22 | 12.37 | 11.70 | 12.19 | 12.06 | -1.46% | 935,716 |
| Sep 28, 2026 | 11.92 | 12.87 | 11.81 | 12.37 | 12.24 | 1.39% | 1,272,313 |
| Sep 25, 2026 | 11.84 | 12.42 | 11.84 | 12.20 | 12.07 | 1.67% | 613,680 |
| Sep 24, 2026 | 12.15 | 12.30 | 11.79 | 12.00 | 11.87 | -1.56% | 1,006,242 |
| Sep 23, 2026 | 12.27 | 12.69 | 11.95 | 12.19 | 12.06 | -0.08% | 1,135,093 |
| Sep 22, 2026 | 11.34 | 12.37 | 11.30 | 12.20 | 12.07 | 6.92% | 1,338,817 |
| Sep 21, 2026 | 11.75 | 11.82 | 10.62 | 11.41 | 11.29 | -2.89% | 1,714,149 |
| Sep 18, 2026 | 11.40 | 12.00 | 11.30 | 11.75 | 11.62 | 3.07% | 1,434,506 |
| Sep 17, 2026 | 11.11 | 11.89 | 11.11 | 11.40 | 11.28 | -2.15% | 1,263,815 |
| Sep 16, 2026 | 11.79 | 12.90 | 11.63 | 11.65 | 11.53 | -9.83% | 1,996,771 |
| Sep 15, 2026 | 13.14 | 13.45 | 12.26 | 12.92 | 12.78 | -1.82% | 1,791,097 |
| Sep 14, 2026 | 13.19 | 13.94 | 12.75 | 13.16 | 13.02 | -0.23% | 2,189,445 |
| Sep 11, 2026 | 12.04 | 13.21 | 11.76 | 13.19 | 13.05 | 9.46% | 2,318,206 |
| Sep 10, 2026 | 11.66 | 12.27 | 11.60 | 12.05 | 11.92 | 0.42% | 738,519 |
| Sep 9, 2026 | 11.51 | 12.30 | 11.51 | 12.00 | 11.87 | 1.35% | 1,138,937 |
| Sep 8, 2026 | 11.42 | 12.19 | 11.12 | 11.84 | 11.71 | 3.95% | 1,775,238 |
| Sep 7, 2026 | 10.67 | 11.55 | 10.67 | 11.39 | 11.27 | 3.83% | 1,289,834 |
| Sep 4, 2026 | 11.00 | 11.16 | 10.70 | 10.97 | 10.85 | -2.05% | 1,661,490 |