FLAP Historical data - Flap Kongre Toplanti Hizmetleri Otomotiv ve Turizm A.S. | Makkler

FLAP Historical data - Flap Kongre Toplanti Hizmetleri Otomotiv ve Turizm A.S. | Makkler

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺12.24	+3.29%	₺11.53	₺12.35	₺11.53	1.33M
2026-09-30	₺11.85	-2.79%	₺12.03	₺12.17	₺11.43	735.38K
2026-09-29	₺12.19	-1.46%	₺12.22	₺12.37	₺11.70	935.72K
2026-09-28	₺12.37	+1.39%	₺11.92	₺12.87	₺11.81	1.27M
2026-09-25	₺12.20	+1.67%	₺11.84	₺12.42	₺11.84	613.68K
2026-09-24	₺12.00	-1.56%	₺12.15	₺12.30	₺11.79	1.01M
2026-09-23	₺12.19	-0.08%	₺12.27	₺12.69	₺11.95	1.14M
2026-09-22	₺12.20	+6.92%	₺11.34	₺12.37	₺11.30	1.34M
2026-09-21	₺11.41	-2.89%	₺11.75	₺11.82	₺10.62	1.71M
2026-09-18	₺11.75	+3.07%	₺11.40	₺12.00	₺11.30	1.43M
2026-09-17	₺11.40	-2.15%	₺11.11	₺11.89	₺11.11	1.26M
2026-09-16	₺11.65	-9.83%	₺11.79	₺12.90	₺11.63	2.00M
2026-09-15	₺12.92	-1.82%	₺13.14	₺13.45	₺12.26	1.79M
2026-09-14	₺13.16	-0.23%	₺13.19	₺13.94	₺12.75	2.19M
2026-09-11	₺13.19	+9.46%	₺12.04	₺13.21	₺11.76	2.32M
2026-09-10	₺12.05	+0.42%	₺11.66	₺12.27	₺11.60	738.52K
2026-09-09	₺12.00	+1.35%	₺11.51	₺12.30	₺11.51	1.14M
2026-09-08	₺11.84	+3.95%	₺11.42	₺12.19	₺11.12	1.78M
2026-09-07	₺11.39	+3.83%	₺10.67	₺11.55	₺10.67	1.29M
2026-09-04	₺10.97	-2.05%	₺11.00	₺11.16	₺10.70	1.66M
2026-09-03	₺11.20	+2.85%	₺10.81	₺11.90	₺10.77	1.72M
2026-09-02	₺10.89	-0.55%	₺10.85	₺11.04	₺10.65	1.04M
2026-09-01	₺10.95	-1.44%	₺10.81	₺11.16	₺10.72	899.39K
2026-08-31	₺11.11	+2.78%	₺10.81	₺11.20	₺10.51	1.10M
2026-08-28	₺10.81	-1.73%	₺10.70	₺11.34	₺10.61	960.49K
2026-08-27	₺11.00	-2.48%	₺11.30	₺11.50	₺10.75	1.39M
2026-08-26	₺11.28	+9.94%	₺10.30	₺11.28	₺10.30	2.92M
2026-08-25	₺10.26	-1.91%	₺10.36	₺10.58	₺10.11	1.01M
2026-08-24	₺10.46	+2.05%	₺10.25	₺10.70	₺10.10	931.25K
2026-08-21	₺10.25	-2.66%	₺10.53	₺10.66	₺10.25	941.38K
2026-08-20	₺10.53	+2.63%	₺10.26	₺10.75	₺10.20	702.79K
2026-08-19	₺10.26	-0.48%	₺10.26	₺10.47	₺10.21	381.73K
2026-08-18	₺10.31	-2.64%	₺10.51	₺10.77	₺10.27	739.95K
2026-08-17	₺10.59	-0.75%	₺10.67	₺10.86	₺10.50	488.46K
2026-08-14	₺10.67	-0.19%	₺10.69	₺10.97	₺10.50	512.38K
2026-08-13	₺10.69	-1.29%	₺10.79	₺11.01	₺10.57	885.99K
2026-08-12	₺10.83	+5.25%	₺10.40	₺11.30	₺10.06	2.04M
2026-08-11	₺10.29	+3.63%	₺9.92	₺10.40	₺9.86	891.69K
2026-08-10	₺9.93	-1.19%	₺10.05	₺10.17	₺9.82	509.76K
2026-08-07	₺10.05	+0.20%	₺9.73	₺10.28	₺9.73	497.06K
2026-08-06	₺10.03	+1.21%	₺9.91	₺10.45	₺9.68	748.06K
2026-08-05	₺9.91	-0.40%	₺9.95	₺10.03	₺9.76	417.70K
2026-08-04	₺9.95	+2.47%	₺9.71	₺10.01	₺9.65	666.75K
2026-08-03	₺9.71	-2.71%	₺10.00	₺10.00	₺9.70	568.80K
2026-07-31	₺9.98	+0.71%	₺9.75	₺10.30	₺9.70	496.70K
2026-07-30	₺9.91	+0.10%	₺9.90	₺9.98	₺9.49	511.66K
2026-07-29	₺9.90	-1.98%	₺10.08	₺10.09	₺9.76	549.83K
2026-07-28	₺10.10	-1.85%	₺10.29	₺10.40	₺9.92	631.60K
2026-07-27	₺10.29	-2.65%	₺10.57	₺10.57	₺10.20	578.78K
2026-07-24	₺10.57	+1.15%	₺10.44	₺10.65	₺10.20	623.76K
2026-07-23	₺10.45	-2.15%	₺10.68	₺10.76	₺10.21	941.78K
2026-07-22	₺10.68	+5.53%	₺10.12	₺10.91	₺10.01	1.29M
2026-07-21	₺10.12	-2.13%	₺10.34	₺10.44	₺10.00	853.84K
2026-07-20	₺10.34	-3.54%	₺10.72	₺10.72	₺10.33	832.92K
2026-07-17	₺10.72	-0.92%	₺10.82	₺10.82	₺10.32	392.75K
2026-07-16	₺10.82	+1.12%	₺10.70	₺10.88	₺10.60	484.75K
2026-07-14	₺10.70	+0.28%	₺10.67	₺11.07	₺10.17	837.83K
2026-07-13	₺10.67	-3.00%	₺10.98	₺10.98	₺10.52	683.00K
2026-07-10	₺11.00	0.00%	₺10.85	₺11.20	₺10.70	886.00K
2026-07-09	₺11.00	+2.90%	₺10.40	₺11.00	₺10.40	831.65K
2026-07-08	₺10.69	-2.20%	₺10.90	₺11.10	₺10.65	1.02M
2026-07-07	₺10.93	-0.73%	₺10.97	₺11.18	₺10.79	684.50K
2026-07-06	₺11.01	-1.70%	₺11.13	₺11.28	₺10.93	760.40K
2026-07-03	₺11.20	-1.93%	₺11.42	₺11.42	₺10.85	759.13K
2026-07-02	₺11.42	+3.82%	₺10.99	₺11.51	₺10.85	958.50K
2026-07-01	₺11.00	+0.18%	₺10.98	₺11.20	₺10.75	850.32K
2026-06-30	₺10.98	-2.75%	₺11.27	₺11.30	₺10.83	713.19K
2026-06-29	₺11.29	+0.80%	₺11.42	₺11.42	₺10.85	929.28K
2026-06-26	₺11.20	-5.80%	₺11.45	₺11.98	₺11.11	1.58M
2026-06-25	₺11.89	-4.11%	₺11.16	₺12.34	₺11.16	2.87M
2026-06-24	₺12.40	-2.36%	₺12.97	₺13.82	₺12.38	4.38M
2026-06-23	₺12.70	+1.93%	₺12.46	₺12.86	₺12.01	2.36M
2026-06-22	₺12.46	-3.93%	₺12.87	₺12.87	₺12.30	2.67M
2026-06-19	₺12.97	-3.21%	₺13.39	₺13.39	₺12.90	888.44K
2026-06-18	₺13.40	+3.00%	₺13.12	₺13.44	₺12.55	1.52M
2026-06-17	₺13.01	-3.99%	₺13.49	₺13.49	₺13.01	905.28K
2026-06-16	₺13.55	+1.35%	₺13.35	₺13.55	₺12.93	1.62M
2026-06-15	₺13.37	-2.55%	₺13.93	₺13.98	₺13.37	1.15M
2026-06-12	₺13.72	-4.46%	₺14.22	₺14.40	₺13.60	1.27M
2026-06-11	₺14.36	-0.14%	₺14.75	₺14.77	₺14.01	2.10M
2026-06-10	₺14.38	-0.42%	₺14.39	₺14.39	₺13.68	1.32M
2026-06-09	₺14.44	-0.21%	₺14.94	₺14.94	₺14.02	1.71M
2026-06-08	₺14.47	-3.53%	₺14.50	₺14.98	₺14.21	1.89M
2026-06-05	₺15.00	+4.17%	₺13.89	₺15.21	₺13.22	3.69M
2026-06-04	₺14.40	-4.64%	₺13.59	₺15.00	₺13.59	2.60M
2026-06-03	₺15.10	-5.33%	₺15.95	₺16.00	₺14.90	2.67M
2026-06-02	₺15.95	+1.92%	₺16.00	₺16.60	₺15.26	2.96M
2026-06-01	₺15.65	+9.98%	₺14.59	₺15.65	₺13.91	3.58M
2026-05-29	₺14.23	0.00%	₺14.23	₺14.23	₺14.23	0
2026-05-28	₺14.23	0.00%	₺14.23	₺14.23	₺14.23	0