FLAP
FLAP KONGRE TOPLANTI HİZMETLERİ OTOMOTİV VE TURİZM A.Ş.
17:37:08
12.97 ₺
-0.430 (%-3.21)
Önceki Kapanış: 13.4·
Volatilite: 3.660
Düşük₺12.9
Yüksek₺13.39
Piyasa Verileri
Spot Piyasa
A:12.95
S:12.97
Önceki haftaya göre (WoW)
-5.47%
Önceki aya göre (MoM)
-8.85%
Yılbaşından bugüne (YTD)
+45.24%
Önceki yıla göre (YoY)
+46.41%
FLAP: FLAP KONGRE TOPLANTI HİZMETLERİ OTOMOTİV VE TURİZM A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,9713
KAPANIŞ 3,9326
En Düşük
DÜŞÜK 1,0523
En Yüksek
YÜKSEK 12,1946
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 6,2237 | 6,2237 | 5,9845 | 6,0748 |
| 02.01.2018 | 6,0748 | 6,1968 | 5,8715 | 6,1291 |
| 03.01.2018 | 6,1335 | 7,2265 | 6,0342 | 6,7568 |
| 04.01.2018 | 6,7748 | 7,4253 | 6,2328 | 6,3909 |
| 07.01.2018 | 6,5039 | 6,8201 | 6,3142 | 6,5264 |
| 08.01.2018 | 6,3321 | 6,4587 | 5,736 | 6,0611 |
| 09.01.2018 | 5,7676 | 6,1425 | 5,7179 | 5,8264 |
| 10.01.2018 | 6,0431 | 6,5805 | 6,0431 | 6,3321 |
| 11.01.2018 | 6,278 | 6,6619 | 6,2328 | 6,3233 |
| 14.01.2018 | 6,3233 | 6,3909 | 5,9753 | 5,9753 |
| 15.01.2018 | 5,9753 | 6,0838 | 5,6909 | 5,8941 |
| 16.01.2018 | 5,8941 | 6,2284 | 5,8941 | 6,007 |
| 17.01.2018 | 6,0296 | 6,2103 | 5,7812 | 5,8264 |
| 18.01.2018 | 5,8535 | 5,8941 | 5,2844 | 5,3296 |
| 21.01.2018 | 5,3385 | 5,4335 | 4,9682 | 5,2438 |
| 22.01.2018 | 5,2483 | 5,7586 | 5,2438 | 5,7495 |
| 23.01.2018 | 5,7541 | 6,1651 | 5,6682 | 5,9167 |
| 24.01.2018 | 5,9077 | 6,278 | 5,8444 | 6,007 |
| 25.01.2018 | 6,0838 | 6,1832 | 5,9077 | 6,0386 |
| 28.01.2018 | 6,007 | 6,1425 | 5,8535 | 5,9437 |
| 29.01.2018 | 5,9935 | 6,2057 | 5,9167 | 6,0928 |
| 30.01.2018 | 6,111 | 6,7206 | 6,0928 | 6,26 |
| 31.01.2018 | 6,3142 | 6,8652 | 6,3142 | 6,8652 |
| 01.02.2018 | 7,0685 | 7,2942 | 6,6304 | 6,6619 |
| 04.02.2018 | 6,6619 | 7,1813 | 6,3502 | 7,1813 |
| 05.02.2018 | 7,1813 | 7,4749 | 6,9781 | 7,0322 |
| 06.02.2018 | 7,0458 | 7,3124 | 7,0458 | 7,1181 |
| 07.02.2018 | 7,091 | 7,3169 | 6,6845 | 7,1768 |
| 08.02.2018 | 7,1904 | 7,3169 | 7,0685 | 7,1994 |
| 11.02.2018 | 7,1994 | 7,3846 | 7,1904 | 7,2356 |
| 12.02.2018 | 7,2716 | 8,5047 | 7,1587 | 7,7549 |
| 13.02.2018 | 7,8318 | 9,2138 | 7,8318 | 9,0783 |
| 14.02.2018 | 9,2679 | 9,8371 | 8,4821 | 9,2499 |
| 15.02.2018 | 9,259 | 9,4847 | 8,9473 | 9,3042 |
| 18.02.2018 | 9,3492 | 9,7557 | 9,1234 | 9,2138 |
| 19.02.2018 | 9,2319 | 10,0448 | 9,0331 | 9,0873 |
| 20.02.2018 | 9,4396 | 10,2526 | 9,4396 | 9,5752 |
| 21.02.2018 | 9,5841 | 10,2526 | 9,4035 | 9,6564 |
| 22.02.2018 | 9,7378 | 11,472 | 9,3403 | 9,9364 |
| 25.02.2018 | 10,2346 | 10,3881 | 9,9996 | 10,1622 |
| 26.02.2018 | 10,2526 | 10,352 | 9,3403 | 10,1262 |
| 27.02.2018 | 10,2526 | 10,7494 | 9,7738 | 10,6591 |
| 28.02.2018 | 10,6681 | 10,8307 | 10,2979 | 10,6591 |
| 01.03.2018 | 10,8397 | 12,1946 | 9,7015 | 9,9364 |
| 04.03.2018 | 9,9455 | 10,2979 | 9,801 | 9,9003 |
| 05.03.2018 | 9,9455 | 10,0177 | 9,259 | 9,9455 |
| 06.03.2018 | 10,0268 | 10,117 | 8,184 | 8,3105 |
| 07.03.2018 | 8,3105 | 8,9788 | 7,6962 | 8,3737 |
| 08.03.2018 | 8,4731 | 9,9364 | 8,3827 | 9,5752 |
| 11.03.2018 | 9,5841 | 10,2887 | 8,988 | 9,6655 |
| 12.03.2018 | 9,6293 | 10,2074 | 9,3042 | 10,0809 |
| 13.03.2018 | 10,0809 | 10,4605 | 9,7557 | 10,1803 |
| 14.03.2018 | 10,1622 | 10,3159 | 9,7919 | 9,8461 |
| 15.03.2018 | 9,9364 | 9,9364 | 9,4396 | 9,8551 |
| 18.03.2018 | 9,8642 | 10,072 | 9,548 | 9,8642 |
| 19.03.2018 | 9,8461 | 9,8461 | 9,4847 | 9,4847 |
| 20.03.2018 | 9,5029 | 9,9003 | 9,259 | 9,8099 |
| 21.03.2018 | 9,801 | 10,2346 | 9,6655 | 9,801 |
| 22.03.2018 | 9,7286 | 9,7286 | 9,2499 | 9,5752 |
| 25.03.2018 | 9,5752 | 10,5688 | 9,259 | 10,0268 |
| 26.03.2018 | 10,0268 | 10,1983 | 9,2046 | 9,259 |
| 27.03.2018 | 9,259 | 9,5752 | 8,2156 | 8,2653 |
| 28.03.2018 | 8,2653 | 8,7531 | 7,9265 | 8,0757 |
| 29.03.2018 | 8,1615 | 8,2833 | 7,4523 | 8,0394 |
| 01.04.2018 | 8,053 | 8,5816 | 7,9356 | 7,9943 |
| 02.04.2018 | 8,0757 | 8,2156 | 7,7685 | 8,1975 |
| 03.04.2018 | 8,202 | 8,2156 | 6,9961 | 6,9961 |
| 04.04.2018 | 6,9961 | 7,4388 | 5,6005 | 5,6095 |
| 05.04.2018 | 5,6231 | 5,8264 | 4,4895 | 4,4895 |
| 08.04.2018 | 4,3811 | 4,6656 | 3,5952 | 3,5952 |
| 09.04.2018 | 3,4732 | 4,2907 | 3,1209 | 4,0648 |
| 10.04.2018 | 4,0648 | 4,6475 | 3,8301 | 4,1552 |
| 11.04.2018 | 4,2004 | 4,4985 | 4,1959 | 4,2004 |
| 12.04.2018 | 4,2274 | 4,4262 | 3,8301 | 4,2456 |
| 15.04.2018 | 4,2456 | 4,3811 | 4,2456 | 4,2997 |
| 16.04.2018 | 4,3585 | 4,4307 | 4,0648 | 4,3043 |
| 17.04.2018 | 4,3088 | 4,3855 | 4,0648 | 4,3088 |
| 18.04.2018 | 4,3359 | 4,3403 | 4,2456 | 4,3133 |
| 19.04.2018 | 4,3133 | 4,3359 | 4,2004 | 4,3269 |
| 23.04.2018 | 4,3359 | 4,5979 | 4,0785 | 4,0785 |
| 24.04.2018 | 4,2004 | 4,8914 | 4,1417 | 4,8914 |
| 25.04.2018 | 5,8671 | 5,8671 | 5,4379 | 5,8671 |
| 26.04.2018 | 6,3233 | 7,0369 | 5,9348 | 6,9826 |
| 29.04.2018 | 7,0006 | 7,9311 | 6,9916 | 7,2356 |
| 01.05.2018 | 7,353 | 7,6692 | 6,3729 | 7,3846 |
| 02.05.2018 | 7,1679 | 7,4162 | 6,3233 | 6,3233 |
| 03.05.2018 | 6,3233 | 6,8652 | 5,1488 | 5,1534 |
| 06.05.2018 | 4,9727 | 5,6367 | 4,1236 | 4,1236 |
| 07.05.2018 | 4,0559 | 4,0559 | 3,3016 | 3,3016 |
| 08.05.2018 | 3,1616 | 3,7035 | 2,7055 | 3,1164 |
| 09.05.2018 | 3,1164 | 3,1526 | 2,5293 | 2,5293 |
| 10.05.2018 | 2,5248 | 2,8092 | 2,2718 | 2,8092 |
| 13.05.2018 | 2,8092 | 3,3061 | 2,6603 | 3,2338 |
| 14.05.2018 | 3,2068 | 3,541 | 2,9312 | 3,0576 |
| 15.05.2018 | 3,0125 | 3,0848 | 2,5609 | 2,5609 |
| 16.05.2018 | 2,5609 | 2,7325 | 2,5293 | 2,7144 |
| 17.05.2018 | 2,7144 | 2,8273 | 2,7099 | 2,8228 |
| 20.05.2018 | 2,8454 | 2,9132 | 2,7191 | 2,7732 |
| 21.05.2018 | 2,7777 | 2,9358 | 2,7551 | 2,9267 |
| 22.05.2018 | 2,9267 | 3,0939 | 2,7912 | 3,0125 |
| 23.05.2018 | 3,0576 | 3,139 | 2,4706 | 2,6196 |
| 24.05.2018 | 2,6332 | 2,6647 | 2,4435 | 2,5654 |
| 27.05.2018 | 2,6061 | 2,6196 | 2,5157 | 2,597 |
| 28.05.2018 | 2,597 | 2,6151 | 2,5022 | 2,5201 |
| 29.05.2018 | 2,5248 | 2,5339 | 2,3712 | 2,4028 |
| 30.05.2018 | 2,4028 | 2,4164 | 2,1997 | 2,2763 |
| 31.05.2018 | 2,2763 | 2,4616 | 2,1905 | 2,3667 |
| 03.06.2018 | 2,3756 | 2,457 | 2,299 | 2,299 |
| 04.06.2018 | 2,3441 | 2,7551 | 2,326 | 2,7551 |
| 05.06.2018 | 2,8725 | 3,3061 | 2,8725 | 3,3061 |
| 06.06.2018 | 3,5319 | 3,7262 | 2,7912 | 2,8003 |
| 07.06.2018 | 2,7325 | 2,7957 | 2,5293 | 2,6422 |
| 10.06.2018 | 2,6332 | 2,6332 | 2,3848 | 2,4976 |
| 11.06.2018 | 2,4932 | 2,4932 | 2,3486 | 2,3486 |
| 12.06.2018 | 2,3531 | 2,5565 | 2,308 | 2,308 |
| 13.06.2018 | 2,3486 | 2,4616 | 2,326 | 2,3802 |
| 17.06.2018 | 2,3802 | 2,4796 | 2,3215 | 2,4343 |
| 18.06.2018 | 2,4343 | 2,4796 | 2,3486 | 2,4254 |
| 19.06.2018 | 2,4389 | 2,448 | 2,3893 | 2,3937 |
| 20.06.2018 | 2,4164 | 2,7009 | 2,3937 | 2,6739 |
| 21.06.2018 | 2,6827 | 2,6874 | 2,4841 | 2,5699 |
| 24.06.2018 | 2,6739 | 2,8544 | 2,6015 | 2,6739 |
| 25.06.2018 | 2,7009 | 2,7597 | 2,6286 | 2,6603 |
| 26.06.2018 | 2,6647 | 2,7777 | 2,5834 | 2,6739 |
| 27.06.2018 | 2,6784 | 2,7325 | 2,6467 | 2,6827 |
| 28.06.2018 | 2,7055 | 2,8318 | 2,6784 | 2,7191 |
| 01.07.2018 | 2,746 | 2,8049 | 2,7191 | 2,7551 |
| 02.07.2018 | 2,7597 | 2,7777 | 2,6964 | 2,7144 |
| 03.07.2018 | 2,7191 | 2,7416 | 2,6647 | 2,7009 |
| 04.07.2018 | 2,7099 | 3,2385 | 2,6692 | 3,2385 |
| 05.07.2018 | 3,2385 | 3,4869 | 2,981 | 3,1661 |
| 08.07.2018 | 3,2022 | 3,3286 | 3,139 | 3,2293 |
| 09.07.2018 | 3,1706 | 3,2202 | 3,0081 | 3,0848 |
| 10.07.2018 | 3,0848 | 3,2519 | 2,8861 | 2,9087 |
| 11.07.2018 | 2,9132 | 3,0983 | 2,8365 | 2,99 |
| 12.07.2018 | 3,0623 | 3,0712 | 2,9448 | 2,981 |
| 15.07.2018 | 3,0442 | 3,2293 | 2,9494 | 3,1435 |
| 16.07.2018 | 3,1706 | 3,2202 | 2,6647 | 2,9629 |
| 17.07.2018 | 2,981 | 3,0081 | 2,8454 | 2,877 |
| 18.07.2018 | 2,8906 | 2,9042 | 2,737 | 2,8049 |
| 19.07.2018 | 2,7912 | 2,9448 | 2,746 | 2,8138 |
| 22.07.2018 | 2,8228 | 2,9177 | 2,8228 | 2,8454 |
| 23.07.2018 | 2,8544 | 2,868 | 2,7234 | 2,7416 |
| 24.07.2018 | 2,7551 | 2,859 | 2,7505 | 2,8049 |
| 25.07.2018 | 2,7732 | 2,8003 | 2,6286 | 2,7009 |
| 26.07.2018 | 2,6919 | 2,7551 | 2,6467 | 2,6784 |
| 29.07.2018 | 2,6784 | 2,6784 | 2,5518 | 2,5565 |
| 30.07.2018 | 2,5565 | 2,746 | 2,5022 | 2,5925 |
| 31.07.2018 | 2,6106 | 2,6377 | 2,5699 | 2,5925 |
| 01.08.2018 | 2,5699 | 2,5699 | 2,448 | 2,4796 |
| 02.08.2018 | 2,4796 | 2,5745 | 2,466 | 2,5022 |
| 05.08.2018 | 2,5022 | 2,5157 | 2,3486 | 2,3756 |
| 06.08.2018 | 2,3756 | 2,5609 | 2,2673 | 2,4343 |
| 07.08.2018 | 2,4616 | 2,4751 | 2,3848 | 2,4028 |
| 08.08.2018 | 2,3983 | 2,43 | 2,3124 | 2,3576 |
| 09.08.2018 | 2,2718 | 2,3486 | 1,8879 | 2,1453 |
| 12.08.2018 | 2,1183 | 2,5518 | 1,915 | 2,4164 |
| 13.08.2018 | 2,448 | 2,6739 | 2,1002 | 2,1047 |
| 14.08.2018 | 2,1273 | 2,2131 | 1,9872 | 2,0234 |
| 15.08.2018 | 2,0505 | 2,177 | 1,9872 | 2,0099 |
| 16.08.2018 | 2,0188 | 2,064 | 1,9059 | 1,9512 |
| 19.08.2018 | 1,9647 | 1,9872 | 1,9375 | 1,9602 |
| 26.08.2018 | 1,9738 | 2,2222 | 1,9647 | 2,0912 |
| 27.08.2018 | 2,1002 | 2,2402 | 2,1002 | 2,1725 |
| 28.08.2018 | 2,1725 | 2,2086 | 2,0821 | 2,1047 |
| 30.08.2018 | 2,0957 | 2,1092 | 2,0144 | 2,028 |
| 02.09.2018 | 2,0188 | 2,1544 | 1,9918 | 2,0596 |
| 03.09.2018 | 2,0912 | 2,1138 | 2,0324 | 2,0596 |
| 04.09.2018 | 2,0776 | 2,1138 | 2,0371 | 2,0505 |
| 05.09.2018 | 2,0596 | 2,1092 | 2,0415 | 2,0596 |
| 06.09.2018 | 2,0686 | 2,4073 | 2,0505 | 2,3034 |
| 09.09.2018 | 2,3034 | 2,4616 | 2,2266 | 2,3171 |
| 10.09.2018 | 2,3215 | 2,3802 | 2,1905 | 2,1997 |
| 11.09.2018 | 2,2041 | 2,2943 | 2,1409 | 2,1589 |
| 12.09.2018 | 2,177 | 2,2041 | 2,1138 | 2,186 |
| 13.09.2018 | 2,186 | 2,2357 | 2,1544 | 2,1589 |
| 16.09.2018 | 2,1634 | 2,2855 | 2,1409 | 2,1905 |
| 17.09.2018 | 2,195 | 2,2222 | 2,168 | 2,186 |
| 18.09.2018 | 2,1997 | 2,2266 | 2,177 | 2,1997 |
| 19.09.2018 | 2,2222 | 2,2357 | 2,1815 | 2,186 |
| 20.09.2018 | 2,195 | 2,2131 | 2,1815 | 2,1905 |
| 23.09.2018 | 2,1997 | 2,2041 | 2,177 | 2,1815 |
| 24.09.2018 | 2,195 | 2,195 | 2,1409 | 2,1409 |
| 25.09.2018 | 2,1634 | 2,1725 | 2,0731 | 2,1002 |
| 26.09.2018 | 2,1138 | 2,168 | 2,1002 | 2,1138 |
| 27.09.2018 | 2,1273 | 2,1273 | 2,0866 | 2,0912 |
| 30.09.2018 | 2,1183 | 2,1183 | 2,0551 | 2,0596 |
| 01.10.2018 | 2,0596 | 2,0686 | 1,9964 | 2,0054 |
| 02.10.2018 | 2,0099 | 2,1544 | 1,9964 | 2,028 |
| 03.10.2018 | 2,0324 | 2,0686 | 1,9286 | 1,9286 |
| 04.10.2018 | 2,0099 | 2,1273 | 1,9558 | 2,0415 |
| 07.10.2018 | 2,0776 | 2,1047 | 2,0324 | 2,0415 |
| 08.10.2018 | 2,0459 | 2,0596 | 2,0099 | 2,0188 |
| 09.10.2018 | 2,0234 | 2,0912 | 1,9602 | 1,9647 |
| 10.10.2018 | 1,9647 | 2,0007 | 1,9241 | 1,9375 |
| 11.10.2018 | 1,9286 | 1,9872 | 1,897 | 1,9195 |
| 14.10.2018 | 1,9331 | 2,0776 | 1,9286 | 2,028 |
| 15.10.2018 | 2,0551 | 2,1183 | 1,9918 | 2,0144 |
| 16.10.2018 | 2,0188 | 2,0371 | 1,9512 | 1,9602 |
| 17.10.2018 | 1,9647 | 1,9964 | 1,9241 | 1,9375 |
| 18.10.2018 | 1,9375 | 1,9872 | 1,9195 | 1,9241 |
| 21.10.2018 | 1,9331 | 1,9558 | 1,8698 | 1,8743 |
| 22.10.2018 | 1,8698 | 1,8698 | 1,7524 | 1,7886 |
| 23.10.2018 | 1,793 | 1,9828 | 1,784 | 1,8292 |
| 24.10.2018 | 1,8113 | 1,8608 | 1,7886 | 1,7976 |
| 25.10.2018 | 1,8113 | 1,8428 | 1,6891 | 1,7028 |
| 29.10.2018 | 1,7073 | 1,7389 | 1,6215 | 1,6621 |
| 30.10.2018 | 1,6711 | 1,6803 | 1,5672 | 1,5853 |
| 31.10.2018 | 1,5898 | 1,6034 | 1,4813 | 1,5357 |
| 01.11.2018 | 1,5221 | 1,635 | 1,5221 | 1,5582 |
| 04.11.2018 | 1,5718 | 1,5944 | 1,5446 | 1,5537 |
| 05.11.2018 | 1,5628 | 1,6395 | 1,5402 | 1,5628 |
| 06.11.2018 | 1,5763 | 1,5898 | 1,5446 | 1,5491 |
| 07.11.2018 | 1,5628 | 1,5628 | 1,4813 | 1,4813 |
| 08.11.2018 | 1,4905 | 1,4905 | 1,4227 | 1,4453 |
| 11.11.2018 | 1,4498 | 1,4589 | 1,3595 | 1,3685 |
| 12.11.2018 | 1,3685 | 1,4318 | 1,3368 | 1,382 |
| 13.11.2018 | 1,3865 | 1,4137 | 1,346 | 1,346 |
| 14.11.2018 | 1,346 | 1,364 | 1,2962 | 1,3188 |
| 15.11.2018 | 1,3279 | 1,3549 | 1,2736 | 1,2919 |
| 18.11.2018 | 1,2919 | 1,513 | 1,2872 | 1,4137 |
| 19.11.2018 | 1,4047 | 1,6034 | 1,382 | 1,4905 |
| 20.11.2018 | 1,5177 | 1,5898 | 1,4453 | 1,4589 |
| 21.11.2018 | 1,4678 | 1,4905 | 1,3912 | 1,4047 |
| 22.11.2018 | 1,4047 | 1,4544 | 1,3685 | 1,3912 |
| 25.11.2018 | 1,4182 | 1,4272 | 1,3912 | 1,4001 |
| 26.11.2018 | 1,3912 | 1,4453 | 1,3685 | 1,4091 |
| 27.11.2018 | 1,4091 | 1,4813 | 1,3912 | 1,4182 |
| 28.11.2018 | 1,4272 | 1,4453 | 1,4091 | 1,4182 |
| 29.11.2018 | 1,4137 | 1,4272 | 1,382 | 1,4001 |
| 02.12.2018 | 1,4047 | 1,4182 | 1,3776 | 1,382 |
| 03.12.2018 | 1,3865 | 1,4905 | 1,382 | 1,3865 |
| 04.12.2018 | 1,3912 | 1,4001 | 1,364 | 1,3865 |
| 05.12.2018 | 1,382 | 1,3865 | 1,346 | 1,3549 |
| 06.12.2018 | 1,3549 | 1,4182 | 1,3549 | 1,382 |
| 09.12.2018 | 1,3912 | 1,4137 | 1,3776 | 1,3865 |
| 10.12.2018 | 1,3912 | 1,4047 | 1,364 | 1,3685 |
| 11.12.2018 | 1,3685 | 1,3776 | 1,3007 | 1,3007 |
| 12.12.2018 | 1,3007 | 1,3368 | 1,2872 | 1,2962 |
| 13.12.2018 | 1,3007 | 1,3053 | 1,215 | 1,2239 |
| 16.12.2018 | 1,2239 | 1,2646 | 1,2059 | 1,233 |
| 17.12.2018 | 1,2511 | 1,2555 | 1,2105 | 1,2195 |
| 18.12.2018 | 1,2239 | 1,2421 | 1,2059 | 1,2239 |
| 19.12.2018 | 1,215 | 1,2375 | 1,2014 | 1,2059 |
| 20.12.2018 | 1,2195 | 1,2195 | 1,1292 | 1,1517 |
| 23.12.2018 | 1,1562 | 1,1697 | 1,1201 | 1,1201 |
| 24.12.2018 | 1,1246 | 1,1246 | 1,0523 | 1,075 |
| 25.12.2018 | 1,075 | 1,2872 | 1,0569 | 1,2602 |
| 26.12.2018 | 1,2781 | 1,4318 | 1,2511 | 1,382 |
| 27.12.2018 | 1,3956 | 1,4498 | 1,2059 | 1,2286 |
| 30.12.2018 | 1,2195 | 1,2781 | 1,1969 | 1,2014 |