FLAP
FLAP KONGRE TOPLANTI HİZMETLERİ OTOMOTİV VE TURİZM A.Ş.
17:58:28
12.92 ₺
-0.480 (%-3.58)
Önceki Kapanış: 13.4·
Volatilite: 3.660
Düşük₺12.9
Yüksek₺13.39
Piyasa Verileri
Spot Piyasa
A:12.91
S:12.92
Önceki haftaya göre (WoW)
-5.83%
Önceki aya göre (MoM)
-9.21%
Yılbaşından bugüne (YTD)
+44.68%
Önceki yıla göre (YoY)
+45.85%
FLAP: FLAP KONGRE TOPLANTI HİZMETLERİ OTOMOTİV VE TURİZM A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,1287
KAPANIŞ 9,124
En Düşük
DÜŞÜK 6,7632
En Yüksek
YÜKSEK 12,35
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 9,8418 | 10,5072 | 9,7822 | 10,5072 |
| 02.01.2025 | 10,4874 | 11,0038 | 10,0802 | 10,8945 |
| 05.01.2025 | 10,8945 | 11,2123 | 10,6264 | 11,1428 |
| 06.01.2025 | 11,1428 | 11,4408 | 10,9243 | 11,3315 |
| 07.01.2025 | 11,3415 | 11,6394 | 10,1994 | 10,1994 |
| 08.01.2025 | 9,8617 | 10,1994 | 9,534 | 9,7028 |
| 09.01.2025 | 9,7425 | 9,9014 | 9,5141 | 9,5638 |
| 12.01.2025 | 9,4545 | 9,5638 | 9,1963 | 9,2758 |
| 13.01.2025 | 9,3254 | 9,9809 | 9,2956 | 9,5042 |
| 14.01.2025 | 9,4545 | 9,4843 | 9,2658 | 9,3453 |
| 15.01.2025 | 9,4347 | 9,7127 | 9,3453 | 9,5538 |
| 16.01.2025 | 9,5737 | 9,5737 | 9,3453 | 9,4247 |
| 19.01.2025 | 9,4247 | 9,4942 | 9,3353 | 9,385 |
| 20.01.2025 | 9,3651 | 9,3651 | 9,1963 | 9,2261 |
| 21.01.2025 | 9,236 | 9,4744 | 9,1864 | 9,2758 |
| 22.01.2025 | 9,2956 | 9,385 | 9,236 | 9,2658 |
| 23.01.2025 | 9,2658 | 9,2658 | 9,1367 | 9,1864 |
| 26.01.2025 | 9,1665 | 9,1665 | 9,0374 | 9,0672 |
| 27.01.2025 | 9,0771 | 9,2162 | 9,0275 | 9,1268 |
| 28.01.2025 | 9,1268 | 9,1367 | 8,9381 | 8,9679 |
| 29.01.2025 | 8,9778 | 9,0871 | 8,9182 | 8,9977 |
| 30.01.2025 | 8,9977 | 9,0771 | 8,8686 | 9,0374 |
| 02.02.2025 | 9,0374 | 9,0374 | 8,7891 | 8,8289 |
| 03.02.2025 | 8,9182 | 8,9977 | 8,8289 | 8,9083 |
| 04.02.2025 | 8,9182 | 8,948 | 8,5905 | 8,7395 |
| 05.02.2025 | 8,7593 | 8,9282 | 8,7593 | 8,9282 |
| 06.02.2025 | 8,9381 | 9,0175 | 8,8189 | 8,9977 |
| 09.02.2025 | 8,9977 | 9,0573 | 8,9083 | 8,9878 |
| 10.02.2025 | 8,9878 | 8,9977 | 8,8388 | 8,9182 |
| 11.02.2025 | 8,9282 | 8,948 | 8,7593 | 8,7991 |
| 12.02.2025 | 8,6898 | 8,8686 | 8,6898 | 8,809 |
| 13.02.2025 | 8,809 | 9,0473 | 8,7991 | 8,8189 |
| 16.02.2025 | 8,8189 | 8,9282 | 8,7792 | 8,7991 |
| 17.02.2025 | 8,7991 | 8,8189 | 8,6104 | 8,7097 |
| 18.02.2025 | 8,7097 | 8,7494 | 8,5011 | 8,5011 |
| 19.02.2025 | 8,4912 | 8,66 | 8,4912 | 8,6004 |
| 20.02.2025 | 8,6799 | 9,0076 | 8,4912 | 8,6302 |
| 23.02.2025 | 8,6501 | 8,7395 | 8,5408 | 8,6104 |
| 24.02.2025 | 8,6104 | 8,6203 | 8,3323 | 8,3522 |
| 25.02.2025 | 8,521 | 8,521 | 8,1635 | 8,2628 |
| 26.02.2025 | 8,2628 | 8,5408 | 8,1933 | 8,2727 |
| 27.02.2025 | 8,2727 | 8,3323 | 8,1933 | 8,2429 |
| 02.03.2025 | 8,2727 | 8,3224 | 8,1933 | 8,233 |
| 03.03.2025 | 8,233 | 8,2628 | 7,8457 | 8,0641 |
| 04.03.2025 | 8,0741 | 8,1635 | 8,0344 | 8,1039 |
| 05.03.2025 | 8,1138 | 8,2926 | 8,1039 | 8,2528 |
| 06.03.2025 | 8,2727 | 8,521 | 8,233 | 8,3919 |
| 09.03.2025 | 8,3919 | 8,7196 | 8,3919 | 8,5508 |
| 10.03.2025 | 8,5508 | 8,6302 | 8,3323 | 8,4713 |
| 11.03.2025 | 8,4713 | 8,521 | 8,2926 | 8,3323 |
| 12.03.2025 | 8,3323 | 8,5607 | 8,3323 | 8,5011 |
| 13.03.2025 | 8,5111 | 8,6004 | 8,4813 | 8,5607 |
| 16.03.2025 | 8,3422 | 8,521 | 8,3323 | 8,4614 |
| 17.03.2025 | 8,4912 | 8,5111 | 8,3124 | 8,4018 |
| 18.03.2025 | 7,5676 | 8,1436 | 7,5676 | 7,5676 |
| 19.03.2025 | 7,4981 | 7,7761 | 7,3491 | 7,508 |
| 20.03.2025 | 7,5279 | 7,5676 | 6,7632 | 6,9419 |
| 23.03.2025 | 6,9519 | 7,2994 | 6,8327 | 7,1405 |
| 24.03.2025 | 7,1902 | 7,3491 | 7,1803 | 7,3292 |
| 25.03.2025 | 7,3292 | 7,3392 | 7,2001 | 7,2399 |
| 26.03.2025 | 7,3888 | 7,4186 | 7,1703 | 7,1902 |
| 27.03.2025 | 7,2299 | 7,7761 | 7,1306 | 7,4683 |
| 01.04.2025 | 7,4683 | 7,4981 | 7,1604 | 7,4186 |
| 02.04.2025 | 7,3888 | 7,4782 | 7,1803 | 7,2895 |
| 03.04.2025 | 7,2994 | 7,3292 | 7,1703 | 7,2498 |
| 06.04.2025 | 7,1405 | 7,3988 | 6,8029 | 7,3491 |
| 07.04.2025 | 7,3491 | 7,7463 | 7,1803 | 7,5179 |
| 08.04.2025 | 7,4484 | 7,5477 | 7,2597 | 7,3292 |
| 09.04.2025 | 7,4881 | 7,4981 | 7,3491 | 7,369 |
| 10.04.2025 | 7,3888 | 7,3888 | 7,2299 | 7,2697 |
| 13.04.2025 | 7,2697 | 7,4583 | 7,22 | 7,3789 |
| 14.04.2025 | 7,4385 | 7,5179 | 7,359 | 7,4385 |
| 15.04.2025 | 7,359 | 7,4286 | 7,2498 | 7,2796 |
| 16.04.2025 | 7,2994 | 7,3988 | 7,1604 | 7,2895 |
| 17.04.2025 | 7,3392 | 7,3392 | 7,1604 | 7,2001 |
| 20.04.2025 | 7,2001 | 7,6967 | 7,1902 | 7,5378 |
| 21.04.2025 | 7,5179 | 7,5676 | 7,2498 | 7,4484 |
| 23.04.2025 | 7,4385 | 7,4484 | 7,2498 | 7,3491 |
| 24.04.2025 | 7,3491 | 7,3888 | 7,2697 | 7,3491 |
| 27.04.2025 | 7,3491 | 7,3491 | 7,1405 | 7,2299 |
| 28.04.2025 | 7,1902 | 7,359 | 7,081 | 7,3193 |
| 29.04.2025 | 7,2895 | 7,2994 | 7,0412 | 7,0611 |
| 01.05.2025 | 7,0909 | 7,3292 | 7,0909 | 7,1505 |
| 04.05.2025 | 7,2399 | 7,2994 | 7,1505 | 7,2101 |
| 05.05.2025 | 7,22 | 7,3491 | 7,1604 | 7,3292 |
| 06.05.2025 | 7,3193 | 8,0542 | 7,2101 | 8,0542 |
| 07.05.2025 | 8,0443 | 8,0443 | 7,359 | 7,647 |
| 08.05.2025 | 7,647 | 7,6967 | 7,4186 | 7,647 |
| 11.05.2025 | 7,647 | 7,8556 | 7,4981 | 7,8159 |
| 12.05.2025 | 7,8059 | 7,8059 | 7,647 | 7,7265 |
| 13.05.2025 | 7,7265 | 7,7265 | 7,5775 | 7,5974 |
| 14.05.2025 | 7,5775 | 7,7265 | 7,5477 | 7,6768 |
| 15.05.2025 | 7,8953 | 8,3422 | 7,7166 | 8,2429 |
| 19.05.2025 | 8,9182 | 9,0672 | 8,6004 | 9,0672 |
| 20.05.2025 | 9,4843 | 9,5141 | 8,5706 | 9,2956 |
| 21.05.2025 | 9,2956 | 9,4049 | 8,9679 | 9,2062 |
| 22.05.2025 | 9,0076 | 9,1864 | 8,5806 | 9,1467 |
| 25.05.2025 | 9,246 | 10,0603 | 9,236 | 10,0603 |
| 26.05.2025 | 10,7257 | 10,7257 | 9,3254 | 9,822 |
| 27.05.2025 | 9,7326 | 10,7952 | 9,2857 | 10,7952 |
| 28.05.2025 | 10,8548 | 11,3017 | 10,3285 | 11,1726 |
| 29.05.2025 | 11,0038 | 11,3216 | 10,5271 | 11,0733 |
| 01.06.2025 | 11,0733 | 11,0733 | 10,5271 | 10,5271 |
| 02.06.2025 | 10,5271 | 10,7754 | 10,0305 | 10,6761 |
| 03.06.2025 | 10,6761 | 10,6761 | 10,2391 | 10,5172 |
| 04.06.2025 | 10,5172 | 10,5172 | 9,5836 | 9,9213 |
| 09.06.2025 | 9,9114 | 10,0901 | 9,246 | 9,6432 |
| 10.06.2025 | 9,6134 | 9,6134 | 9,1367 | 9,246 |
| 11.06.2025 | 9,1367 | 9,2162 | 8,6799 | 8,7395 |
| 12.06.2025 | 8,5905 | 8,6004 | 8,1635 | 8,5111 |
| 15.06.2025 | 8,4415 | 9,3453 | 8,2628 | 9,236 |
| 16.06.2025 | 9,1864 | 9,2062 | 8,7494 | 9,1864 |
| 17.06.2025 | 8,7891 | 9,0871 | 8,3522 | 8,8586 |
| 18.06.2025 | 8,8388 | 9,0672 | 8,6302 | 8,6402 |
| 19.06.2025 | 8,6898 | 8,6898 | 8,5806 | 8,67 |
| 22.06.2025 | 8,4117 | 8,5408 | 8,2429 | 8,3323 |
| 23.06.2025 | 8,3323 | 8,6799 | 8,3323 | 8,5905 |
| 24.06.2025 | 8,5905 | 8,948 | 8,5905 | 8,8388 |
| 25.06.2025 | 8,8388 | 8,9381 | 8,6402 | 8,7792 |
| 26.06.2025 | 8,7693 | 8,7792 | 8,5706 | 8,6104 |
| 29.06.2025 | 8,6104 | 9,3751 | 8,4912 | 9,0573 |
| 30.06.2025 | 9,0374 | 9,0374 | 8,7891 | 8,9381 |
| 01.07.2025 | 8,9182 | 9,1069 | 8,7097 | 8,8388 |
| 02.07.2025 | 8,8388 | 8,9381 | 8,7991 | 8,8388 |
| 03.07.2025 | 8,8388 | 8,9381 | 8,7494 | 8,8785 |
| 06.07.2025 | 8,8487 | 9,0871 | 8,7097 | 8,8388 |
| 07.07.2025 | 8,8487 | 8,9381 | 8,6402 | 8,6997 |
| 08.07.2025 | 8,7295 | 8,8388 | 8,6302 | 8,6898 |
| 09.07.2025 | 8,7295 | 8,8586 | 8,6799 | 8,7395 |
| 10.07.2025 | 8,7891 | 8,8586 | 8,6302 | 8,6799 |
| 13.07.2025 | 8,6799 | 8,7295 | 8,5607 | 8,5905 |
| 15.07.2025 | 8,6004 | 8,6302 | 8,3224 | 8,3819 |
| 16.07.2025 | 8,3819 | 8,5508 | 8,3422 | 8,4515 |
| 17.07.2025 | 8,5309 | 9,0175 | 8,4316 | 8,9381 |
| 20.07.2025 | 8,9381 | 9,1169 | 8,7593 | 8,9381 |
| 21.07.2025 | 8,9381 | 9,0771 | 8,7991 | 9,0771 |
| 22.07.2025 | 9,0771 | 9,3651 | 8,9878 | 9,1665 |
| 23.07.2025 | 9,0374 | 9,8319 | 9,0275 | 9,7028 |
| 24.07.2025 | 9,7028 | 10,0802 | 9,5042 | 9,9213 |
| 27.07.2025 | 9,9213 | 10,1199 | 9,7326 | 10,0206 |
| 28.07.2025 | 9,9809 | 9,9809 | 9,6432 | 9,7028 |
| 29.07.2025 | 9,6829 | 9,7028 | 9,2062 | 9,3552 |
| 30.07.2025 | 9,3552 | 9,4843 | 9,2559 | 9,3353 |
| 31.07.2025 | 9,3353 | 9,4148 | 9,1566 | 9,2758 |
| 03.08.2025 | 9,2956 | 9,4247 | 9,236 | 9,3056 |
| 04.08.2025 | 9,3056 | 9,7723 | 9,2162 | 9,5638 |
| 05.08.2025 | 9,5638 | 9,8617 | 9,4347 | 9,8617 |
| 06.08.2025 | 9,8716 | 10,6264 | 9,6829 | 10,1994 |
| 07.08.2025 | 10,1994 | 10,398 | 9,7822 | 9,9809 |
| 10.08.2025 | 9,9809 | 10,2192 | 9,6829 | 9,7822 |
| 11.08.2025 | 9,9312 | 9,9312 | 9,4645 | 9,5439 |
| 12.08.2025 | 9,5936 | 9,5936 | 9,3552 | 9,385 |
| 13.08.2025 | 9,4247 | 9,4247 | 9,246 | 9,2658 |
| 14.08.2025 | 9,2559 | 9,6333 | 9,1665 | 9,4049 |
| 17.08.2025 | 9,4148 | 9,6929 | 9,2956 | 9,5141 |
| 18.08.2025 | 9,5141 | 9,5936 | 9,385 | 9,4148 |
| 19.08.2025 | 9,4843 | 9,5638 | 9,2758 | 9,3949 |
| 20.08.2025 | 9,3155 | 9,5936 | 9,3155 | 9,5439 |
| 21.08.2025 | 9,5439 | 9,6631 | 9,385 | 9,5638 |
| 24.08.2025 | 9,5737 | 10,0802 | 9,5638 | 9,9511 |
| 25.08.2025 | 9,9511 | 9,9709 | 9,6333 | 9,7127 |
| 26.08.2025 | 9,7127 | 9,8319 | 9,4744 | 9,534 |
| 27.08.2025 | 9,6432 | 9,7028 | 9,3552 | 9,4843 |
| 28.08.2025 | 9,524 | 9,6333 | 9,3353 | 9,6333 |
| 31.08.2025 | 9,5836 | 10,0703 | 9,5836 | 9,9809 |
| 01.09.2025 | 10,0007 | 10,0206 | 9,2261 | 9,7127 |
| 02.09.2025 | 9,7822 | 10,4278 | 9,5439 | 10,3781 |
| 03.09.2025 | 10,3781 | 11,0137 | 10,1994 | 10,2788 |
| 04.09.2025 | 10,2788 | 10,7555 | 9,9511 | 10,537 |
| 07.09.2025 | 9,961 | 10,4675 | 9,9511 | 10,2788 |
| 08.09.2025 | 10,2589 | 11,0733 | 10,1596 | 10,4774 |
| 09.09.2025 | 10,4774 | 10,5867 | 10,0107 | 10,2689 |
| 10.09.2025 | 10,249 | 10,4774 | 9,812 | 10,0107 |
| 11.09.2025 | 9,85 | 10,6 | 9,85 | 10,23 |
| 14.09.2025 | 10,23 | 10,72 | 9,97 | 10,64 |
| 15.09.2025 | 10,7 | 10,84 | 10,46 | 10,69 |
| 16.09.2025 | 10,69 | 10,84 | 10,45 | 10,54 |
| 17.09.2025 | 10,54 | 10,69 | 10,33 | 10,41 |
| 18.09.2025 | 10,47 | 10,6 | 10,27 | 10,51 |
| 21.09.2025 | 10,62 | 10,78 | 10,51 | 10,56 |
| 22.09.2025 | 10,5 | 10,99 | 10,3 | 10,71 |
| 23.09.2025 | 10,71 | 11,78 | 10,55 | 11,78 |
| 24.09.2025 | 11,78 | 12,35 | 11,27 | 11,39 |
| 25.09.2025 | 11,4 | 12,05 | 10,83 | 11,4 |
| 28.09.2025 | 11,4 | 11,45 | 10,31 | 10,5 |
| 29.09.2025 | 10,64 | 10,71 | 10,21 | 10,4 |
| 30.09.2025 | 10,5 | 10,55 | 10,11 | 10,37 |
| 01.10.2025 | 10,37 | 10,46 | 9,9 | 10,09 |
| 02.10.2025 | 10,09 | 10,25 | 9,99 | 10,05 |
| 05.10.2025 | 10,07 | 10,3 | 9,9 | 10,05 |
| 06.10.2025 | 10,05 | 10,15 | 9,95 | 10,04 |
| 07.10.2025 | 10,1 | 10,13 | 9,6 | 9,74 |
| 08.10.2025 | 9,75 | 10,2 | 9,63 | 9,94 |
| 09.10.2025 | 9,93 | 10,47 | 9,92 | 10,28 |
| 12.10.2025 | 10,28 | 10,31 | 10,06 | 10,12 |
| 13.10.2025 | 10,12 | 10,15 | 9,71 | 9,85 |
| 14.10.2025 | 9,86 | 10,69 | 9,4 | 10,35 |
| 15.10.2025 | 10,35 | 10,51 | 10,02 | 10,13 |
| 16.10.2025 | 10,15 | 10,15 | 9,66 | 9,8 |
| 19.10.2025 | 9,82 | 10,28 | 9,5 | 10,18 |
| 20.10.2025 | 10,14 | 10,14 | 9,85 | 9,97 |
| 21.10.2025 | 9,97 | 10,1 | 9,8 | 9,9 |
| 22.10.2025 | 9,86 | 9,9 | 9,56 | 9,7 |
| 23.10.2025 | 9,44 | 9,97 | 9,44 | 9,88 |
| 26.10.2025 | 9,85 | 10,17 | 9,69 | 9,95 |
| 27.10.2025 | 10,08 | 10,08 | 9,8 | 9,98 |
| 29.10.2025 | 9,98 | 10,21 | 9,82 | 10,2 |
| 30.10.2025 | 10,39 | 10,42 | 10,08 | 10,3 |
| 02.11.2025 | 10 | 10,47 | 9,99 | 10,32 |
| 03.11.2025 | 10,31 | 10,31 | 9,93 | 10 |
| 04.11.2025 | 10 | 10,15 | 9,59 | 9,81 |
| 05.11.2025 | 9,8 | 9,83 | 9,68 | 9,77 |
| 06.11.2025 | 9,78 | 10,21 | 9,61 | 9,81 |
| 09.11.2025 | 9,81 | 10,05 | 9,59 | 9,66 |
| 10.11.2025 | 9,74 | 9,77 | 9,26 | 9,38 |
| 11.11.2025 | 9,38 | 9,87 | 9,03 | 9,65 |
| 12.11.2025 | 9,55 | 9,7 | 9,3 | 9,54 |
| 13.11.2025 | 9,49 | 9,64 | 9,09 | 9,11 |
| 16.11.2025 | 9 | 9,48 | 9 | 9,33 |
| 17.11.2025 | 9,33 | 9,64 | 9,2 | 9,29 |
| 18.11.2025 | 9,39 | 9,4 | 9,17 | 9,21 |
| 19.11.2025 | 9,25 | 9,34 | 9,1 | 9,19 |
| 20.11.2025 | 9,24 | 9,24 | 9,04 | 9,2 |
| 23.11.2025 | 9,2 | 9,41 | 9,05 | 9,3 |
| 24.11.2025 | 9,34 | 9,38 | 9,07 | 9,12 |
| 25.11.2025 | 9,13 | 9,39 | 9,11 | 9,11 |
| 26.11.2025 | 9,21 | 9,21 | 9 | 9,07 |
| 27.11.2025 | 9,07 | 9,1 | 8,8 | 8,96 |
| 30.11.2025 | 8,95 | 9,18 | 8,9 | 9,08 |
| 01.12.2025 | 9,25 | 9,48 | 9 | 9,34 |
| 02.12.2025 | 9,32 | 9,34 | 8,99 | 9,17 |
| 03.12.2025 | 9,14 | 9,3 | 9,02 | 9,19 |
| 04.12.2025 | 9,19 | 9,35 | 9,1 | 9,22 |
| 07.12.2025 | 9,22 | 9,3 | 8,76 | 9,07 |
| 08.12.2025 | 9,16 | 9,16 | 8,95 | 9,04 |
| 09.12.2025 | 9,07 | 9,21 | 9 | 9,03 |
| 10.12.2025 | 9,14 | 9,14 | 8,9 | 9 |
| 11.12.2025 | 9 | 9,68 | 8,95 | 9,65 |
| 14.12.2025 | 9,55 | 9,63 | 9,2 | 9,36 |
| 15.12.2025 | 9,32 | 9,37 | 9,11 | 9,18 |
| 16.12.2025 | 9,18 | 9,3 | 9,01 | 9,12 |
| 17.12.2025 | 9,19 | 9,29 | 9,06 | 9,15 |
| 18.12.2025 | 9,15 | 9,35 | 9,12 | 9,15 |
| 21.12.2025 | 9,15 | 9,33 | 9,01 | 9,04 |
| 22.12.2025 | 9,04 | 9,1 | 8,91 | 8,97 |
| 23.12.2025 | 8,97 | 9,06 | 8,92 | 8,93 |
| 24.12.2025 | 9,02 | 9,04 | 8,93 | 8,98 |
| 25.12.2025 | 8,98 | 9,03 | 8,95 | 8,99 |
| 28.12.2025 | 8,98 | 9,01 | 8,8 | 8,84 |
| 29.12.2025 | 8,84 | 9,05 | 8,72 | 8,86 |
| 30.12.2025 | 8,92 | 9,01 | 8,84 | 8,93 |