Skip to main content
Efor Yatirim Sanayi Ticaret Anonim Sirketi (IST:EFOR)
Turkey flag Turkey · Delayed Price · Currency is TRY
11.03
+0.18 (1.66%)
Last updated: Apr 28, 2026, 5:13 PM GMT+3

IST:EFOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202611.6512.7310.6510.8510.85-6.55%437,095,800
Apr 24, 202610.8111.6110.7011.6111.619.94%178,055,600
Apr 22, 20269.9010.599.6810.5610.568.53%242,226,800
Apr 21, 20269.399.848.489.739.738.72%551,948,200
Apr 20, 20268.498.958.478.958.959.95%48,717,120
Apr 17, 20267.558.147.548.148.1410.00%306,858,100
Apr 16, 20267.237.406.827.407.409.96%271,564,300
Apr 15, 20266.526.736.506.736.739.97%84,141,859
Apr 14, 20265.606.125.596.126.129.87%133,967,000
Apr 13, 20265.175.655.175.575.574.31%241,800,900
Apr 10, 20265.975.985.345.345.34-9.95%370,315,469
Apr 9, 20266.606.955.935.935.93-9.88%312,114,529
Apr 8, 20266.656.896.536.586.581.23%138,597,500
Apr 7, 20267.207.446.496.506.50-9.22%208,270,500
Apr 6, 20267.227.596.757.167.16-2.45%222,098,800
Apr 3, 20267.787.877.347.347.34-9.94%37,130,718
Apr 2, 20268.948.998.158.158.15-9.94%79,935,180
Apr 1, 20269.6710.169.059.059.05-6.22%116,673,100
Mar 31, 20269.669.769.359.659.65-126,413,911
Mar 30, 20269.269.888.939.659.654.66%131,752,300
Mar 27, 20269.299.559.039.229.220.88%128,047,500
Mar 26, 20269.259.608.859.149.14-0.22%97,522,400
Mar 25, 20268.4010.038.409.169.160.11%227,616,600
Mar 24, 20269.159.619.159.159.15-9.94%67,001,910
Mar 23, 202610.1610.1610.1610.1610.16-9.93%3,984,808
Mar 19, 202611.2811.2811.2811.2811.28-9.98%3,701,995
Mar 18, 202612.5312.5312.5312.5312.53-9.99%1,233,098
Mar 17, 202613.9213.9213.9213.9213.92-9.96%1,983,499
Mar 16, 202617.2617.7615.4615.4615.46-9.96%7,232,572
Mar 13, 202618.0518.9916.6717.1717.17-4.88%133,259,800
Mar 12, 202618.4818.6418.0418.0518.05-2.43%3,601,651
Mar 11, 202618.5019.1118.0818.5018.50-0.70%8,338,302
Mar 10, 202617.2018.6317.2018.6318.638.63%8,089,523
Mar 9, 202617.9918.5317.1217.1517.15-9.21%8,055,481
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