Izmir Firça Sanayi ve Ticaret Anonim Sirketi (IST:IZFAS)
Turkey
· Delayed Price · Currency is TRY 51.95
-0.90 (-1.70%)
Last updated: Mar 6, 2026, 4:54 PM GMT+3
IST:IZFAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 52.50 | 53.45 | 51.65 | 52.85 | 52.85 | 0.76% | 3,435,714 |
| Mar 4, 2026 | 51.75 | 53.05 | 50.95 | 52.45 | 52.45 | 1.35% | 3,826,741 |
| Mar 3, 2026 | 48.70 | 52.00 | 47.88 | 51.75 | 51.75 | 6.70% | 2,427,937 |
| Mar 2, 2026 | 47.00 | 49.26 | 45.00 | 48.50 | 48.50 | -2.14% | 3,240,764 |
| Feb 27, 2026 | 52.00 | 52.00 | 49.40 | 49.56 | 49.56 | -4.51% | 2,187,459 |
| Feb 26, 2026 | 51.60 | 52.50 | 50.80 | 51.90 | 51.90 | 0.58% | 2,054,305 |
| Feb 25, 2026 | 53.20 | 53.80 | 51.25 | 51.60 | 51.60 | -3.01% | 1,974,939 |
| Feb 24, 2026 | 53.00 | 53.60 | 52.55 | 53.20 | 53.20 | 0.38% | 5,510,449 |
| Feb 23, 2026 | 54.60 | 55.00 | 52.35 | 53.00 | 53.00 | 2.51% | 3,024,323 |
| Feb 20, 2026 | 50.30 | 52.00 | 49.72 | 51.70 | 51.70 | 2.78% | 2,233,814 |
| Feb 19, 2026 | 50.70 | 53.45 | 50.00 | 50.30 | 50.30 | -0.49% | 4,127,595 |
| Feb 18, 2026 | 52.85 | 53.00 | 50.25 | 50.55 | 50.55 | -4.35% | 2,027,077 |
| Feb 17, 2026 | 53.00 | 53.95 | 52.60 | 52.85 | 52.85 | -0.28% | 4,374,825 |
| Feb 16, 2026 | 52.30 | 53.55 | 52.00 | 53.00 | 53.00 | 1.34% | 2,949,347 |
| Feb 13, 2026 | 52.95 | 53.40 | 52.00 | 52.30 | 52.30 | -1.41% | 3,176,894 |
| Feb 12, 2026 | 54.95 | 55.45 | 53.05 | 53.05 | 53.05 | -3.46% | 2,731,197 |
| Feb 11, 2026 | 55.40 | 55.90 | 53.65 | 54.95 | 54.95 | -0.81% | 2,295,399 |
| Feb 10, 2026 | 55.45 | 56.95 | 55.00 | 55.40 | 55.40 | - | 3,117,289 |
| Feb 9, 2026 | 56.00 | 57.00 | 54.50 | 55.40 | 55.40 | -1.07% | 5,218,956 |
| Feb 6, 2026 | 55.40 | 56.60 | 54.95 | 56.00 | 56.00 | 1.08% | 4,118,057 |
| Feb 5, 2026 | 55.40 | 56.05 | 54.75 | 55.40 | 55.40 | 0.09% | 5,012,030 |
| Feb 4, 2026 | 55.00 | 56.70 | 54.85 | 55.35 | 55.35 | 0.64% | 3,412,902 |
| Feb 3, 2026 | 54.30 | 58.00 | 53.95 | 55.00 | 55.00 | 1.29% | 3,528,451 |
| Feb 2, 2026 | 54.10 | 55.70 | 53.55 | 54.30 | 54.30 | - | 2,118,610 |
| Jan 30, 2026 | 51.90 | 55.60 | 50.65 | 54.30 | 54.30 | 5.44% | 5,013,517 |
| Jan 29, 2026 | 56.00 | 56.40 | 50.55 | 51.50 | 51.50 | -7.95% | 6,601,676 |
| Jan 28, 2026 | 59.20 | 59.60 | 54.95 | 55.95 | 55.95 | -5.49% | 5,639,861 |
| Jan 27, 2026 | 60.60 | 60.65 | 59.00 | 59.20 | 59.20 | -2.15% | 4,085,613 |
| Jan 26, 2026 | 60.00 | 61.40 | 58.75 | 60.50 | 60.50 | 0.83% | 3,978,321 |
| Jan 23, 2026 | 59.90 | 60.55 | 59.45 | 60.00 | 60.00 | 0.67% | 3,770,724 |
| Jan 22, 2026 | 59.45 | 60.70 | 58.45 | 59.60 | 59.60 | 0.68% | 7,170,505 |
| Jan 21, 2026 | 59.50 | 60.70 | 57.95 | 59.20 | 59.20 | -0.50% | 10,396,030 |
| Jan 20, 2026 | 57.90 | 60.50 | 55.20 | 59.50 | 59.50 | 0.51% | 6,328,559 |
| Jan 19, 2026 | 53.85 | 59.20 | 52.65 | 59.20 | 59.20 | 9.94% | 9,816,777 |
| Jan 16, 2026 | 53.95 | 54.20 | 51.85 | 53.85 | 53.85 | -0.28% | 5,169,583 |
| Jan 15, 2026 | 53.95 | 54.70 | 53.10 | 54.00 | 54.00 | 0.09% | 4,345,109 |
| Jan 14, 2026 | 53.80 | 54.95 | 52.65 | 53.95 | 53.95 | 0.28% | 2,644,430 |
| Jan 13, 2026 | 53.60 | 54.45 | 53.10 | 53.80 | 53.80 | 0.37% | 3,637,557 |
| Jan 12, 2026 | 53.25 | 54.60 | 53.00 | 53.60 | 53.60 | 0.66% | 4,072,674 |
| Jan 9, 2026 | 55.20 | 55.85 | 53.25 | 53.25 | 53.25 | -3.53% | 3,782,574 |
| Jan 8, 2026 | 55.50 | 55.50 | 54.10 | 55.20 | 55.20 | 0.18% | 3,799,155 |
| Jan 7, 2026 | 55.10 | 56.50 | 54.60 | 55.10 | 55.10 | 0.09% | 4,019,332 |
| Jan 6, 2026 | 56.90 | 56.90 | 54.30 | 55.05 | 55.05 | -2.57% | 5,602,110 |
| Jan 5, 2026 | 56.40 | 57.90 | 54.60 | 56.50 | 56.50 | 0.09% | 8,536,439 |
| Jan 2, 2026 | 56.60 | 57.50 | 51.80 | 56.45 | 56.45 | -0.27% | 8,785,210 |
| Dec 31, 2025 | 53.60 | 56.60 | 52.60 | 56.60 | 56.60 | 5.50% | 5,498,064 |
| Dec 30, 2025 | 53.00 | 54.15 | 51.45 | 53.65 | 53.65 | 1.23% | 4,445,780 |
| Dec 29, 2025 | 54.00 | 54.95 | 50.80 | 53.00 | 53.00 | 0.66% | 8,548,364 |
| Dec 26, 2025 | 49.50 | 53.30 | 48.00 | 52.65 | 52.65 | 6.41% | 8,243,098 |
| Dec 25, 2025 | 49.04 | 50.00 | 47.44 | 49.48 | 49.48 | 0.98% | 5,532,463 |
| Dec 24, 2025 | 48.12 | 51.25 | 48.06 | 49.00 | 49.00 | 1.87% | 10,540,290 |
| Dec 23, 2025 | 49.36 | 50.15 | 48.10 | 48.10 | 48.10 | -2.63% | 5,284,917 |
| Dec 22, 2025 | 49.50 | 50.25 | 47.94 | 49.40 | 49.40 | 0.78% | 5,512,993 |
| Dec 19, 2025 | 47.14 | 49.40 | 47.00 | 49.02 | 49.02 | 4.30% | 6,191,282 |
| Dec 18, 2025 | 46.40 | 47.56 | 46.22 | 47.00 | 47.00 | 1.51% | 2,867,089 |
| Dec 17, 2025 | 46.00 | 47.00 | 45.12 | 46.30 | 46.30 | 1.36% | 6,975,085 |
| Dec 16, 2025 | 45.54 | 46.10 | 44.74 | 45.68 | 45.68 | 0.40% | 3,788,132 |
| Dec 15, 2025 | 45.02 | 48.08 | 45.02 | 45.50 | 45.50 | 1.11% | 8,710,650 |
| Dec 12, 2025 | 44.02 | 47.16 | 43.58 | 45.00 | 45.00 | 2.27% | 9,593,115 |
| Dec 11, 2025 | 44.86 | 44.86 | 42.54 | 44.00 | 44.00 | 0.69% | 4,890,885 |
| Dec 10, 2025 | 42.92 | 44.20 | 41.92 | 43.70 | 43.70 | 4.10% | 5,986,759 |
| Dec 9, 2025 | 40.34 | 44.28 | 39.46 | 41.98 | 41.98 | -30.03% | 3,750,282 |
| Dec 8, 2025 | 57.70 | 62.60 | 57.70 | 60.00 | 30.25 | 3.99% | 2,874,743 |
| Dec 5, 2025 | 57.00 | 58.45 | 54.85 | 57.70 | 29.09 | 2.30% | 3,236,085 |
| Dec 4, 2025 | 54.85 | 58.95 | 49.55 | 56.40 | 28.44 | 2.45% | 9,674,233 |
| Dec 3, 2025 | 61.00 | 61.80 | 55.05 | 55.05 | 27.75 | -9.83% | 5,496,753 |
| Dec 2, 2025 | 65.45 | 65.75 | 59.45 | 61.05 | 30.78 | -7.50% | 4,629,705 |
| Dec 1, 2025 | 66.00 | 68.25 | 65.60 | 66.00 | 33.28 | - | 3,519,423 |
| Nov 28, 2025 | 69.60 | 69.60 | 65.95 | 66.00 | 33.28 | -5.58% | 1,876,885 |
| Nov 27, 2025 | 71.75 | 71.75 | 69.55 | 69.90 | 35.24 | -1.20% | 1,763,561 |
| Nov 26, 2025 | 70.45 | 72.50 | 69.90 | 70.75 | 35.67 | 0.43% | 4,530,575 |
| Nov 25, 2025 | 70.25 | 71.10 | 69.60 | 70.45 | 35.52 | 0.28% | 3,582,941 |
| Nov 24, 2025 | 69.50 | 71.05 | 69.25 | 70.25 | 35.42 | 0.36% | 4,690,365 |
| Nov 21, 2025 | 67.00 | 70.00 | 65.75 | 70.00 | 35.29 | 4.48% | 4,319,829 |
| Nov 20, 2025 | 70.35 | 70.35 | 64.00 | 67.00 | 33.78 | -5.23% | 3,325,017 |
| Nov 19, 2025 | 71.45 | 72.10 | 69.25 | 70.70 | 35.64 | -1.05% | 2,818,091 |
| Nov 18, 2025 | 71.00 | 71.45 | 68.95 | 71.45 | 36.02 | 0.14% | 3,030,313 |
| Nov 17, 2025 | 71.50 | 71.50 | 69.50 | 71.35 | 35.97 | 0.14% | 1,660,483 |
| Nov 14, 2025 | 71.45 | 72.15 | 70.35 | 71.25 | 35.92 | -0.35% | 1,731,419 |
| Nov 13, 2025 | 71.00 | 72.75 | 70.20 | 71.50 | 36.05 | 0.70% | 2,683,527 |
| Nov 12, 2025 | 68.85 | 74.00 | 68.15 | 71.00 | 35.80 | 3.27% | 2,767,343 |
| Nov 11, 2025 | 68.70 | 69.95 | 66.65 | 68.75 | 34.66 | 0.07% | 2,446,597 |
| Nov 10, 2025 | 72.40 | 72.50 | 68.70 | 68.70 | 34.64 | -5.24% | 1,396,165 |
| Nov 7, 2025 | 71.50 | 73.00 | 70.45 | 72.50 | 36.55 | 1.40% | 2,763,859 |
| Nov 6, 2025 | 71.20 | 71.70 | 70.25 | 71.50 | 36.05 | 0.14% | 3,971,567 |
| Nov 5, 2025 | 71.05 | 71.90 | 70.40 | 71.40 | 36.00 | 0.49% | 1,118,001 |
| Nov 4, 2025 | 71.50 | 72.10 | 68.65 | 71.05 | 35.82 | -0.91% | 1,597,259 |
| Nov 3, 2025 | 75.00 | 75.00 | 71.60 | 71.70 | 36.15 | -4.40% | 1,706,569 |
| Oct 31, 2025 | 74.75 | 75.00 | 72.35 | 75.00 | 37.81 | 0.33% | 1,572,863 |
| Oct 30, 2025 | 75.15 | 76.15 | 74.40 | 74.75 | 37.69 | -0.53% | 1,354,761 |
| Oct 28, 2025 | 74.85 | 75.50 | 74.75 | 75.15 | 37.89 | 0.40% | 566,157 |
| Oct 27, 2025 | 74.75 | 75.70 | 73.55 | 74.85 | 37.74 | -0.33% | 1,130,167 |
| Oct 24, 2025 | 74.40 | 75.65 | 74.00 | 75.10 | 37.86 | 1.49% | 1,514,933 |
| Oct 23, 2025 | 71.80 | 74.10 | 71.50 | 74.00 | 37.31 | 2.71% | 1,446,529 |
| Oct 22, 2025 | 75.40 | 75.40 | 69.80 | 72.05 | 36.33 | -4.51% | 1,584,007 |
| Oct 21, 2025 | 75.15 | 76.90 | 73.95 | 75.45 | 38.04 | 0.40% | 1,264,845 |
| Oct 20, 2025 | 75.25 | 75.75 | 73.75 | 75.15 | 37.89 | 0.07% | 1,659,977 |
| Oct 17, 2025 | 75.25 | 76.15 | 74.00 | 75.10 | 37.86 | - | 1,034,749 |
| Oct 16, 2025 | 74.75 | 76.25 | 73.90 | 75.10 | 37.86 | 0.13% | 1,305,043 |
| Oct 15, 2025 | 75.50 | 75.95 | 73.20 | 75.00 | 37.81 | -0.66% | 1,178,537 |