Skip to main content
Efor Yatirim Sanayi Ticaret Anonim Sirketi (IST:EFOR)
Turkey flag Turkey · Delayed Price · Currency is TRY
31.90
+2.68 (9.17%)
At close: Dec 5, 2025

IST:EFOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 202521.3222.1721.2821.7721.771.95%13,139,075
Oct 14, 202521.5021.6021.1721.3521.35-0.70%4,394,987
Oct 13, 202521.3221.5820.9321.5021.500.31%7,609,001
Oct 10, 202521.1721.7721.0321.4321.431.74%10,400,063
Oct 9, 202520.9821.4220.7521.0721.070.40%5,351,963
Oct 8, 202520.9521.2220.7720.9820.980.16%4,014,569
Oct 7, 202520.6721.3220.6720.9520.950.88%2,338,919
Oct 6, 202520.4520.8520.2820.7720.770.89%15,233,237
Oct 3, 202519.0320.5818.5720.5820.585.02%7,499,333
Oct 2, 202521.7721.8019.6019.6019.60-9.96%17,411,729
Oct 1, 202522.0322.4521.7721.7721.77-1.14%5,821,175
Sep 30, 202521.9222.2521.6522.0222.020.46%4,656,641
Sep 29, 202521.7522.0321.5021.9221.920.77%5,566,613
Sep 26, 202521.2521.9521.1321.7521.751.95%6,308,687
Sep 25, 202520.5021.4720.3821.3321.334.06%7,147,979
Sep 24, 202520.5820.9220.3020.5020.50-0.40%8,961,221
Sep 23, 202520.5820.7220.3720.5820.58-0.41%3,659,759
Sep 22, 202520.3820.7720.0820.6720.671.39%6,924,035
Sep 19, 202519.5820.3819.3320.3820.384.09%26,409,689
Sep 18, 202520.4220.5819.5719.5819.58-4.08%5,568,737
Sep 17, 202520.3720.6220.0020.4220.420.25%7,947,893
Sep 16, 202520.2820.5820.1720.3720.370.41%6,424,043
Sep 15, 202519.6720.5819.5720.2820.283.13%5,067,527
Sep 12, 202519.9720.1719.5019.6719.67-1.58%2,463,005
Sep 11, 202520.5020.6319.6319.9819.98-2.52%3,044,033
Sep 10, 202520.2520.6819.9720.5020.500.99%4,323,431
Sep 9, 202520.7221.0020.0720.3020.30-2.01%3,693,641
Sep 8, 202521.0021.2020.6520.7220.72-2.81%2,977,289
Sep 5, 202521.7521.8221.0021.3221.32-1.99%5,295,365
Sep 4, 202521.8522.0021.3221.7521.75-0.54%5,182,973
Sep 3, 202521.3222.0820.5821.8721.872.50%10,743,155
Sep 2, 202522.1522.5021.0821.3321.33-3.69%10,684,175
Sep 1, 202521.5022.2221.4022.1522.153.02%12,837,935
Aug 29, 202520.1821.5020.0721.5021.506.53%13,568,873
Aug 28, 202519.6720.2219.2520.1820.182.62%9,905,831
Aug 27, 202519.3320.4219.3019.6719.671.99%15,317,807
Aug 26, 202517.8219.2817.7319.2819.288.13%25,497,083
Aug 25, 202517.7018.0817.5717.8317.830.75%5,974,223
Aug 22, 202518.0018.1517.5817.7017.70-1.67%5,644,193
Aug 21, 202517.8518.2817.5818.0018.000.18%6,784,721
Aug 20, 202518.1518.3217.5217.9717.97-0.64%12,496,559
Aug 19, 202517.9718.2317.2018.0818.08-23,533,667
Aug 18, 202519.4819.6518.0818.0818.08-9.96%32,392,337
Aug 15, 202520.9221.6318.7020.0820.08-3.37%48,583,607
Aug 14, 202517.0220.7817.0220.7820.769.96%34,116,515
Aug 13, 202518.9018.9018.9018.9018.88-10.00%624,317
Aug 12, 202521.0021.0021.0021.0020.98-9.94%981,125
Aug 11, 202526.0026.7323.3223.3223.29-9.97%25,362,725
Aug 8, 202525.7826.5325.7025.9025.870.78%20,063,183
Aug 7, 202525.8326.2525.1325.7025.670.07%29,276,837
Aug 6, 202524.9525.9524.7225.6825.653.49%26,655,509
Aug 5, 202524.1224.9223.9324.8224.793.48%21,328,001
Aug 4, 202523.9324.3023.0323.9823.960.49%32,420,495
Aug 1, 202523.6724.0823.0523.8723.841.13%26,906,879
Jul 31, 202523.3323.8823.1523.6023.571.58%22,345,763
Jul 30, 202522.9223.5022.7223.2323.211.68%18,880,565
Jul 29, 202522.4223.0822.4022.8522.822.01%13,499,573
Jul 28, 202522.0022.5021.6522.4022.382.05%10,355,249
Jul 25, 202522.0522.2321.5821.9521.930.08%12,053,843
Jul 24, 202522.3822.6721.6721.9321.91-1.79%25,602,917
Jul 23, 202522.2222.7521.9322.3322.310.75%23,514,431
Jul 22, 202522.0222.5821.8322.1722.140.91%21,747,029
Jul 21, 202521.7322.4221.4721.9721.941.31%18,453,881
Jul 18, 202522.0022.2520.9721.6821.66-1.07%26,190,491