Skip to main content
Flap Kongre Toplanti Hizmetleri Otomotiv ve Turizm A.S. (IST:FLAP)
Turkey flag Turkey · Delayed Price · Currency is TRY
9.22
+0.03 (0.33%)
At close: Dec 5, 2025

IST:FLAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20259.8610.699.4010.3510.355.08%1,523,560
Oct 14, 202510.1210.159.719.859.85-2.67%809,950
Oct 13, 202510.2810.3110.0610.1210.12-1.56%679,294
Oct 10, 20259.9310.479.9210.2810.283.42%1,348,838
Oct 9, 20259.7510.209.639.949.942.05%1,270,095
Oct 8, 202510.1010.139.609.749.74-2.99%1,417,985
Oct 7, 202510.0510.159.9510.0410.04-0.10%633,871
Oct 6, 202510.0710.309.9010.0510.05-1,044,610
Oct 3, 202510.0910.259.9910.0510.05-0.40%777,209
Oct 2, 202510.3710.469.9010.0910.09-2.70%1,863,839
Oct 1, 202510.5010.5510.1110.3710.37-0.29%1,223,147
Sep 30, 202510.6410.7110.2110.4010.40-0.95%1,344,168
Sep 29, 202511.4011.4510.3110.5010.50-7.89%2,793,061
Sep 26, 202511.4012.0510.8311.4011.400.09%3,020,014
Sep 25, 202511.7812.3511.2711.3911.39-3.31%4,235,882
Sep 24, 202510.7111.7810.5511.7811.789.99%6,319,100
Sep 23, 202510.5010.9910.3010.7110.711.42%1,805,142
Sep 22, 202510.6210.7810.5110.5610.560.48%1,896,083
Sep 19, 202510.4710.6010.2710.5110.510.96%1,342,375
Sep 18, 202510.5410.6910.3310.4110.41-1.23%1,727,271
Sep 17, 202510.6910.8410.4510.5410.54-1.40%1,604,387
Sep 16, 202510.7010.8410.4610.6910.690.47%1,576,353
Sep 15, 202510.2310.729.9710.6410.644.01%1,934,704
Sep 12, 20259.8510.609.8510.2310.231.49%2,214,499
Sep 11, 202510.3210.559.8810.0810.01-2.51%1,549,827
Sep 10, 202510.5510.6610.0810.3410.27-1.99%1,507,861
Sep 9, 202510.3311.1510.2310.5510.481.93%2,373,162
Sep 8, 202510.0310.5410.0210.3510.28-2.45%1,701,011
Sep 5, 202510.3510.8310.0210.6110.542.51%2,931,202
Sep 4, 202510.4511.0910.2710.3510.28-0.96%3,574,026
Sep 3, 20259.8510.509.6110.4510.386.85%5,016,190
Sep 2, 202510.0710.099.299.789.71-2.69%2,376,958
Sep 1, 20259.6510.149.6510.059.983.61%2,547,767
Aug 29, 20259.599.709.409.709.631.57%1,327,633
Aug 28, 20259.719.779.429.559.48-0.52%1,018,854
Aug 27, 20259.789.909.549.609.53-1.84%1,659,636
Aug 26, 202510.0210.049.709.789.71-2.40%2,133,287
Aug 25, 20259.6410.159.6310.029.954.05%3,016,198
Aug 22, 20259.619.739.459.639.560.21%1,563,846
Aug 21, 20259.389.669.389.619.541.59%1,625,684
Aug 20, 20259.559.639.349.469.39-0.21%1,174,392
Aug 19, 20259.589.669.459.489.41-1.04%918,800
Aug 18, 20259.489.769.369.589.511.16%1,483,376
Aug 15, 20259.329.709.239.479.401.50%1,029,299
Aug 14, 20259.499.499.319.339.27-1.27%828,188
Aug 13, 20259.669.669.429.459.39-1.66%1,052,958
Aug 12, 202510.0010.009.539.619.54-2.44%1,379,845
Aug 11, 202510.0510.299.759.859.78-1.99%1,970,103
Aug 8, 202510.2710.479.8510.059.98-2.14%2,138,695
Aug 7, 20259.9410.709.7510.2710.203.42%3,285,420
Aug 6, 20259.639.939.509.939.863.12%2,021,882
Aug 5, 20259.379.849.289.639.562.77%1,751,986
Aug 4, 20259.369.499.309.379.310.32%1,038,620
Aug 1, 20259.409.489.229.349.28-0.64%1,023,918
Jul 31, 20259.429.559.329.409.34-0.21%1,056,044
Jul 30, 20259.759.779.279.429.36-3.58%1,553,086
Jul 29, 202510.0510.059.719.779.70-3.17%1,575,293
Jul 28, 20259.9910.199.8010.0910.021.00%1,904,148
Jul 25, 20259.7710.159.579.999.922.25%2,154,064
Jul 24, 20259.109.909.099.779.705.85%3,033,326
Jul 23, 20259.149.439.059.239.170.98%2,071,460
Jul 22, 20259.009.148.869.149.081.56%1,970,155
Jul 21, 20259.009.188.829.008.94-2,169,601
Jul 18, 20258.599.088.499.008.945.76%2,933,067