Flap Kongre Toplanti Hizmetleri Otomotiv ve Turizm A.S. (IST:FLAP)
Turkey · Delayed Price · Currency is TRY 10.97
-0.23 (-2.05%)
At close: Sep 4, 2026
IST:FLAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 11.00 | 11.08 | 10.80 | 10.96 | - | -2.14% | 134,942 |
| 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 |
| 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 |