Skip to main content
Flap Kongre Toplanti Hizmetleri Otomotiv ve Turizm A.S. (IST:FLAP)
Turkey flag Turkey · Delayed Price · Currency is TRY
10.00
-0.16 (-1.57%)
At close: Mar 6, 2026

IST:FLAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.2410.309.9010.0010.00-1.57%666,472
Mar 5, 202610.0010.3410.0010.1610.161.09%433,589
Mar 4, 202610.1010.3410.0510.0510.05-0.59%551,345
Mar 3, 202610.0110.6410.0010.1110.11-1.75%719,296
Mar 2, 20269.7110.369.7010.2910.29-2.46%1,360,367
Feb 27, 202610.2010.899.8310.5510.553.53%1,342,182
Feb 26, 202610.1910.439.7510.1910.191.60%743,645
Feb 25, 202610.4910.6910.0110.0310.03-4.93%879,628
Feb 24, 202610.5110.5510.0810.5510.551.05%1,060,882
Feb 23, 202610.5010.7710.3310.4410.44-0.67%1,542,443
Feb 20, 202610.4710.6210.0810.5110.510.77%1,446,874
Feb 19, 202611.0911.0910.1310.4310.43-5.95%2,346,853
Feb 18, 202612.0012.0011.0111.0911.09-7.58%3,857,829
Feb 17, 202612.0112.6211.4212.0012.00-1.40%3,535,203
Feb 16, 202611.0712.1711.0712.1712.179.94%5,632,441
Feb 13, 20269.9911.099.6211.0711.079.71%4,400,921
Feb 12, 20269.5010.169.5010.0910.094.02%1,619,442
Feb 11, 20269.129.829.019.709.70-1,541,057
Feb 10, 20269.189.969.089.709.705.66%1,976,233
Feb 9, 20268.969.258.949.189.182.57%972,851
Feb 6, 20268.869.078.868.958.95-1.32%636,552
Feb 5, 20269.089.148.969.079.07-0.11%701,631
Feb 4, 20269.109.258.999.089.08-0.22%539,759
Feb 3, 20269.249.459.019.109.10-1.19%1,096,651
Feb 2, 20268.819.338.729.219.214.54%1,847,085
Jan 30, 20268.838.998.718.818.81-0.11%629,095
Jan 29, 20268.968.968.828.828.82-1.56%1,069,739
Jan 28, 20269.009.098.888.968.960.67%750,668
Jan 27, 20269.049.048.868.908.90-0.67%510,824
Jan 26, 20269.019.068.868.968.96-1.10%1,096,151
Jan 23, 20268.829.088.749.069.063.19%1,432,811
Jan 22, 20268.738.908.718.788.780.57%811,670
Jan 21, 20268.768.768.618.738.73-0.34%462,815
Jan 20, 20268.848.908.708.768.76-0.90%533,717
Jan 19, 20268.848.938.758.848.84-686,748
Jan 16, 20268.928.938.728.848.84-0.45%495,126
Jan 15, 20268.798.908.718.888.881.02%365,827
Jan 14, 20268.948.988.728.798.79-2.01%504,424
Jan 13, 20268.849.038.638.978.971.47%538,620
Jan 12, 20268.998.998.778.848.84-1.67%743,046
Jan 9, 20268.668.998.508.998.993.81%817,902
Jan 8, 20268.768.778.338.668.66-1.14%924,327
Jan 7, 20268.818.888.758.768.76-0.57%567,605
Jan 6, 20268.938.938.808.818.81-0.45%645,590
Jan 5, 20268.988.988.828.858.85-1.45%700,902
Jan 2, 20268.969.018.848.988.980.56%359,923
Dec 31, 20258.929.018.848.938.930.79%177,121
Dec 30, 20258.849.058.728.868.860.23%379,261
Dec 29, 20258.989.018.808.848.84-1.67%597,920
Dec 26, 20258.989.038.958.998.990.11%300,381
Dec 25, 20259.029.048.938.988.980.56%406,657
Dec 24, 20258.979.068.928.938.93-0.45%506,697
Dec 23, 20259.049.108.918.978.97-0.77%574,781
Dec 22, 20259.159.339.019.049.04-1.20%486,716
Dec 19, 20259.159.359.129.159.15-512,146
Dec 18, 20259.199.299.069.159.150.33%404,186
Dec 17, 20259.189.309.019.129.12-0.65%434,930
Dec 16, 20259.329.379.119.189.18-1.92%437,401
Dec 15, 20259.559.639.209.369.36-3.01%1,108,871
Dec 12, 20259.009.688.959.659.657.22%1,951,018
Dec 11, 20259.149.148.909.009.00-0.33%468,285
Dec 10, 20259.079.219.009.039.03-0.11%561,705
Dec 9, 20259.169.168.959.049.04-0.33%344,123
Dec 8, 20259.229.308.769.079.07-1.63%644,610
Dec 5, 20259.199.359.109.229.220.33%384,392
Dec 4, 20259.149.309.029.199.190.22%407,276
Dec 3, 20259.329.348.999.179.17-1.82%697,352
Dec 2, 20259.259.489.009.349.342.86%1,243,725
Dec 1, 20258.959.188.909.089.081.34%457,759
Nov 28, 20259.079.108.808.968.96-1.21%653,333
Nov 27, 20259.219.219.009.079.07-0.44%490,105
Nov 26, 20259.139.399.119.119.11-0.11%647,315
Nov 25, 20259.349.389.079.129.12-1.94%548,650
Nov 24, 20259.209.419.059.309.301.09%669,214
Nov 21, 20259.249.249.049.209.200.11%368,554
Nov 20, 20259.259.349.109.199.19-0.22%648,608
Nov 19, 20259.399.409.179.219.21-0.86%620,623
Nov 18, 20259.339.649.209.299.29-0.43%537,287
Nov 17, 20259.009.489.009.339.332.41%625,471
Nov 14, 20259.499.649.099.119.11-4.51%1,340,913
Nov 13, 20259.559.709.309.549.54-1.14%386,638
Nov 12, 20259.389.879.039.659.652.88%1,546,140
Nov 11, 20259.749.779.269.389.38-2.90%841,230
Nov 10, 20259.8110.059.599.669.66-1.53%1,404,660
Nov 7, 20259.7810.219.619.819.810.41%1,821,803
Nov 6, 20259.809.839.689.779.77-0.41%706,871
Nov 5, 202510.0010.159.599.819.81-1.90%1,731,066
Nov 4, 202510.3110.319.9310.0010.00-3.10%1,554,784
Nov 3, 202510.0010.479.9910.3210.320.19%1,234,108
Oct 31, 202510.3910.4210.0810.3010.300.98%834,226
Oct 30, 20259.9810.219.8210.2010.202.20%1,207,442
Oct 28, 202510.0810.089.809.989.980.30%331,444
Oct 27, 20259.8510.179.699.959.950.71%1,107,556
Oct 24, 20259.449.979.449.889.881.86%854,049
Oct 23, 20259.869.909.569.709.70-2.02%691,396
Oct 22, 20259.9710.109.809.909.90-0.70%932,572
Oct 21, 202510.1410.149.859.979.97-2.06%700,454
Oct 20, 20259.8210.289.5010.1810.183.88%1,400,961
Oct 17, 202510.1510.159.669.809.80-3.26%1,000,942
Oct 16, 202510.3510.5110.0210.1310.13-2.13%595,922