Skip to main content
Efor Yatirim Sanayi Ticaret Anonim Sirketi (IST:EFOR)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.89
-0.31 (-1.61%)
At close: Mar 6, 2026

IST:EFOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.2020.3618.5818.8918.89-1.61%11,646,410
Mar 5, 202618.7219.4518.3619.2019.202.18%6,900,403
Mar 4, 202619.6020.2018.0018.7918.79-4.13%11,676,590
Mar 3, 202619.9020.4618.9319.6019.60-2.39%3,666,696
Mar 2, 202620.6020.6819.5820.0820.08-6.43%5,697,833
Feb 27, 202621.2221.5221.1021.4621.461.32%8,662,845
Feb 26, 202621.4821.8421.0421.1821.18-1.67%5,037,090
Feb 25, 202621.9022.0821.0221.5421.54-1.46%6,880,836
Feb 24, 202623.2023.2221.1221.8621.86-6.58%19,859,890
Feb 23, 202623.9624.5423.3023.4023.40-2.34%25,949,010
Feb 20, 202622.9023.9622.7823.9623.965.09%5,176,400
Feb 19, 202623.4023.4022.4822.8022.80-2.15%7,006,220
Feb 18, 202623.1223.8222.5023.3023.301.30%11,973,760
Feb 17, 202622.7023.5022.5823.0023.000.88%6,326,358
Feb 16, 202623.0623.3022.2822.8022.80-1.13%7,599,831
Feb 13, 202622.8023.7222.7623.0623.061.32%7,497,854
Feb 12, 202622.3223.1622.3222.7622.760.71%5,590,542
Feb 11, 202622.0223.3021.6022.6022.601.16%11,873,630
Feb 10, 202622.2422.7021.4222.3422.34-0.53%16,847,040
Feb 9, 202623.2424.0622.4622.4622.46-3.11%29,243,601
Feb 6, 202622.7024.0422.1023.1823.183.30%40,575,720
Feb 5, 202620.4022.4420.4022.4422.4410.00%25,408,190
Feb 4, 202621.2021.3020.1620.4020.40-3.77%9,656,160
Feb 3, 202622.2222.6621.1421.2021.20-4.59%11,576,539
Feb 2, 202622.5022.5021.3822.2222.22-2.46%13,728,530
Jan 30, 202623.2023.8822.3222.7822.78-2.65%10,011,930
Jan 29, 202622.4023.9622.3423.4023.404.46%9,162,460
Jan 28, 202623.4223.6022.4022.4022.40-4.92%8,306,842
Jan 27, 202622.8023.9222.2023.5623.563.33%7,646,060
Jan 26, 202622.9622.9620.9022.8022.80-1.04%11,618,050
Jan 23, 202625.3426.2623.0423.0423.04-9.93%17,582,050
Jan 22, 202624.2026.2024.0625.5825.585.70%7,324,604
Jan 21, 202624.0024.6823.4024.2024.200.83%5,518,404
Jan 20, 202625.0825.0823.8824.0024.00-4.31%7,505,169
Jan 19, 202626.1026.1024.8625.0825.08-4.64%6,915,230
Jan 16, 202627.6628.6826.3026.3026.30-5.40%9,569,928
Jan 15, 202627.6828.1226.3827.8027.800.36%11,965,070
Jan 14, 202627.6427.8826.3627.7027.700.29%15,736,510
Jan 13, 202625.8828.3825.8027.6227.626.56%25,609,370
Jan 12, 202625.7826.8024.8625.9225.921.41%19,744,310
Jan 9, 202623.2425.5623.0025.5625.569.98%19,492,170
Jan 8, 202622.2424.3822.0423.2423.243.75%30,049,170
Jan 7, 202621.9822.9621.0022.4022.402.85%21,023,290
Jan 6, 202621.1222.2420.1621.7821.782.93%10,374,870
Jan 5, 202623.5224.1821.1621.1621.16-9.96%19,387,190
Jan 2, 202624.2226.0623.1823.5023.50-2.89%19,249,250
Dec 31, 202523.5424.7422.4624.2024.201.85%13,706,540
Dec 30, 202526.3827.5423.7623.7623.76-10.00%16,396,380
Dec 29, 202525.1427.3624.8426.4026.405.18%12,325,940
Dec 26, 202526.3027.0225.0625.1025.10-5.78%21,067,490
Dec 25, 202524.9627.2024.7826.6426.646.30%26,617,870
Dec 24, 202527.6627.6825.0025.0625.06-9.60%34,758,480
Dec 23, 202530.8031.0027.7227.7227.72-10.00%10,293,110
Dec 22, 202531.4032.0629.8830.8030.80-2.16%13,382,300
Dec 19, 202531.2031.5030.4031.4831.481.16%9,080,333
Dec 18, 202530.7231.8830.5031.1231.121.77%12,902,400
Dec 17, 202529.4831.3829.4030.5830.583.73%11,135,170
Dec 16, 202529.1030.3428.2429.4829.481.31%17,105,200
Dec 15, 202528.3230.4227.0829.1029.102.75%17,413,490
Dec 12, 202531.4231.9428.2828.3228.32-9.87%10,241,411
Dec 11, 202530.9031.8830.5031.4231.422.15%6,179,461
Dec 10, 202531.0031.7230.3230.7630.76-0.84%10,182,160
Dec 9, 202531.6631.7830.2031.0231.02-3.00%13,084,200
Dec 8, 202531.9033.5430.4831.9831.980.25%23,160,460
Dec 5, 202529.3032.0028.8831.9031.909.17%25,333,420
Dec 4, 202526.6029.2226.5029.2229.229.93%17,183,680
Dec 3, 202525.4027.2025.0026.5826.585.64%43,367,020
Dec 2, 202522.8825.1622.8425.1625.169.97%12,063,990
Dec 1, 202522.4423.1022.1822.8822.882.14%9,267,788
Nov 28, 202523.2224.4622.1622.4022.40-3.86%6,562,664
Nov 27, 202522.7823.7822.7823.3023.302.27%8,625,413
Nov 26, 202522.7522.9322.3522.7822.780.29%4,740,281
Nov 25, 202522.4522.8221.9522.7222.721.27%8,816,075
Nov 24, 202522.0723.0022.0522.4322.431.13%7,977,173
Nov 21, 202521.3822.9221.1722.1822.183.74%16,446,659
Nov 20, 202520.8021.9820.6221.3821.382.72%8,882,033
Nov 19, 202521.8322.1720.7720.8220.82-4.65%9,170,303
Nov 18, 202522.8322.8520.5521.8321.83-4.38%7,669,499
Nov 17, 202522.8323.2322.2022.8322.83-15,399,041
Nov 14, 202523.1523.3320.8522.8322.83-1.37%11,823,749
Nov 13, 202524.1724.4223.0823.1523.15-4.21%7,713,119
Nov 12, 202523.3324.6723.2324.1724.173.57%6,302,843
Nov 11, 202523.9824.1723.3323.3323.33-4.11%6,176,153
Nov 10, 202525.0025.1324.3224.3324.33-2.67%6,956,045
Nov 7, 202524.9725.5024.4325.0025.000.13%12,222,881
Nov 6, 202524.6325.3324.5024.9724.971.42%9,185,219
Nov 5, 202524.1725.0824.0724.6224.621.44%11,095,067
Nov 4, 202523.8324.8222.8724.2724.271.25%9,273,989
Nov 3, 202523.7724.8323.4323.9723.971.41%2,056,631
Oct 31, 202523.9523.9523.5223.6323.63-1.39%5,586,581
Oct 30, 202523.6024.3323.2223.9723.971.63%6,395,219
Oct 28, 202523.5523.7523.3223.5823.580.14%2,758,871
Oct 27, 202523.2723.6522.6823.5523.551.29%5,993,981
Oct 24, 202523.0023.6022.9223.2523.251.09%5,722,799
Oct 23, 202522.8323.2722.8223.0023.000.58%5,222,681
Oct 22, 202522.4323.1722.3322.8722.871.93%8,534,777
Oct 21, 202522.1022.7522.1022.4322.431.20%8,487,149
Oct 20, 202521.9222.5721.8022.1722.171.14%9,749,573
Oct 17, 202521.7822.2521.4221.9221.920.62%5,044,547
Oct 16, 202521.6721.9821.4321.7821.780.07%4,097,117