Izmir Firça Sanayi ve Ticaret Anonim Sirketi (IST:IZFAS)
Turkey
· Delayed Price · Currency is TRY 112.80
+2.70 (2.45%)
At close: Dec 4, 2025
IST:IZFAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 114.00 | 116.90 | 109.70 | 115.40 | 115.40 | 2.30% | 1,618,043 |
| Dec 4, 2025 | 109.70 | 117.90 | 99.10 | 112.80 | 112.80 | 2.45% | 4,837,117 |
| Dec 3, 2025 | 122.00 | 123.60 | 110.10 | 110.10 | 110.10 | -9.83% | 2,748,377 |
| Dec 2, 2025 | 130.90 | 131.50 | 118.90 | 122.10 | 122.10 | -7.50% | 2,314,853 |
| Dec 1, 2025 | 132.00 | 136.50 | 131.20 | 132.00 | 132.00 | - | 1,759,712 |
| Nov 28, 2025 | 139.20 | 139.20 | 131.90 | 132.00 | 132.00 | -5.58% | 938,443 |
| Nov 27, 2025 | 143.50 | 143.50 | 139.10 | 139.80 | 139.80 | -1.20% | 881,781 |
| Nov 26, 2025 | 140.90 | 145.00 | 139.80 | 141.50 | 141.50 | 0.43% | 2,265,288 |
| Nov 25, 2025 | 140.50 | 142.20 | 139.20 | 140.90 | 140.90 | 0.28% | 1,791,471 |
| Nov 24, 2025 | 139.00 | 142.10 | 138.50 | 140.50 | 140.50 | 0.36% | 2,345,183 |
| Nov 21, 2025 | 134.00 | 140.00 | 131.50 | 140.00 | 140.00 | 4.48% | 2,159,915 |
| Nov 20, 2025 | 140.70 | 140.70 | 128.00 | 134.00 | 134.00 | -5.23% | 1,662,509 |
| Nov 19, 2025 | 142.90 | 144.20 | 138.50 | 141.40 | 141.40 | -1.05% | 1,409,046 |
| Nov 18, 2025 | 142.00 | 142.90 | 137.90 | 142.90 | 142.90 | 0.14% | 1,515,157 |
| Nov 17, 2025 | 143.00 | 143.00 | 139.00 | 142.70 | 142.70 | 0.14% | 830,242 |
| Nov 14, 2025 | 142.90 | 144.30 | 140.70 | 142.50 | 142.50 | -0.35% | 865,710 |
| Nov 13, 2025 | 142.00 | 145.50 | 140.40 | 143.00 | 143.00 | 0.70% | 1,341,764 |
| Nov 12, 2025 | 137.70 | 148.00 | 136.30 | 142.00 | 142.00 | 3.27% | 1,383,672 |
| Nov 11, 2025 | 137.40 | 139.90 | 133.30 | 137.50 | 137.50 | 0.07% | 1,223,299 |
| Nov 10, 2025 | 144.80 | 145.00 | 137.40 | 137.40 | 137.40 | -5.24% | 698,083 |
| Nov 7, 2025 | 143.00 | 146.00 | 140.90 | 145.00 | 145.00 | 1.40% | 1,381,930 |
| Nov 6, 2025 | 142.40 | 143.40 | 140.50 | 143.00 | 143.00 | 0.14% | 1,985,784 |
| Nov 5, 2025 | 142.10 | 143.80 | 140.80 | 142.80 | 142.80 | 0.49% | 559,001 |
| Nov 4, 2025 | 143.00 | 144.20 | 137.30 | 142.10 | 142.10 | -0.91% | 798,630 |
| Nov 3, 2025 | 150.00 | 150.00 | 143.20 | 143.40 | 143.40 | -4.40% | 853,285 |
| Oct 31, 2025 | 149.50 | 150.00 | 144.70 | 150.00 | 150.00 | 0.33% | 786,432 |
| Oct 30, 2025 | 150.30 | 152.30 | 148.80 | 149.50 | 149.50 | -0.53% | 677,381 |
| Oct 28, 2025 | 149.70 | 151.00 | 149.50 | 150.30 | 150.30 | 0.40% | 283,079 |
| Oct 27, 2025 | 149.50 | 151.40 | 147.10 | 149.70 | 149.70 | -0.33% | 565,084 |
| Oct 24, 2025 | 148.80 | 151.30 | 148.00 | 150.20 | 150.20 | 1.49% | 757,467 |
| Oct 23, 2025 | 143.60 | 148.20 | 143.00 | 148.00 | 148.00 | 2.71% | 723,265 |
| Oct 22, 2025 | 150.80 | 150.80 | 139.60 | 144.10 | 144.10 | -4.51% | 792,004 |
| Oct 21, 2025 | 150.30 | 153.80 | 147.90 | 150.90 | 150.90 | 0.40% | 632,423 |
| Oct 20, 2025 | 150.50 | 151.50 | 147.50 | 150.30 | 150.30 | 0.07% | 829,989 |
| Oct 17, 2025 | 150.50 | 152.30 | 148.00 | 150.20 | 150.20 | - | 517,375 |
| Oct 16, 2025 | 149.50 | 152.50 | 147.80 | 150.20 | 150.20 | 0.13% | 652,522 |
| Oct 15, 2025 | 151.00 | 151.90 | 146.40 | 150.00 | 150.00 | -0.66% | 589,269 |
| Oct 14, 2025 | 151.50 | 152.00 | 150.10 | 151.00 | 151.00 | -0.33% | 363,545 |
| Oct 13, 2025 | 149.30 | 151.50 | 146.70 | 151.50 | 151.50 | 0.26% | 857,610 |
| Oct 10, 2025 | 144.50 | 152.90 | 144.50 | 151.10 | 151.10 | 4.79% | 1,090,779 |
| Oct 9, 2025 | 144.00 | 145.20 | 142.10 | 144.20 | 144.20 | 0.49% | 927,211 |
| Oct 8, 2025 | 143.50 | 145.50 | 141.80 | 143.50 | 143.50 | 0.35% | 594,544 |
| Oct 7, 2025 | 141.80 | 145.60 | 138.30 | 143.00 | 143.00 | 0.85% | 650,842 |
| Oct 6, 2025 | 142.70 | 145.30 | 140.30 | 141.80 | 141.80 | -0.63% | 599,673 |
| Oct 3, 2025 | 141.90 | 144.50 | 141.50 | 142.70 | 142.70 | 0.92% | 411,417 |
| Oct 2, 2025 | 140.60 | 144.50 | 140.50 | 141.40 | 141.40 | 0.35% | 764,867 |
| Oct 1, 2025 | 134.80 | 142.50 | 133.70 | 140.90 | 140.90 | 4.53% | 936,132 |
| Sep 30, 2025 | 135.00 | 135.60 | 133.50 | 134.80 | 134.80 | 0.30% | 755,975 |
| Sep 29, 2025 | 131.70 | 136.00 | 130.00 | 134.40 | 134.40 | 2.21% | 778,009 |
| Sep 26, 2025 | 131.30 | 134.70 | 130.30 | 131.50 | 131.50 | - | 707,974 |
| Sep 25, 2025 | 131.00 | 132.40 | 126.20 | 131.50 | 131.50 | 0.38% | 733,218 |
| Sep 24, 2025 | 120.30 | 131.90 | 120.30 | 131.00 | 131.00 | 8.99% | 1,452,326 |
| Sep 23, 2025 | 133.00 | 133.50 | 120.20 | 120.20 | 120.20 | -9.69% | 1,383,765 |
| Sep 22, 2025 | 133.00 | 133.30 | 130.50 | 133.10 | 133.10 | 0.08% | 759,238 |
| Sep 19, 2025 | 128.00 | 133.90 | 126.80 | 133.00 | 133.00 | 4.72% | 1,592,963 |
| Sep 18, 2025 | 126.00 | 129.20 | 124.20 | 127.00 | 127.00 | 0.79% | 1,620,588 |
| Sep 17, 2025 | 130.00 | 130.00 | 120.30 | 126.00 | 126.00 | -3.74% | 1,639,971 |
| Sep 16, 2025 | 138.50 | 138.80 | 125.00 | 130.90 | 130.90 | -5.49% | 2,321,675 |
| Sep 15, 2025 | 143.50 | 144.20 | 138.20 | 138.50 | 138.50 | -3.48% | 1,347,770 |
| Sep 12, 2025 | 143.00 | 144.00 | 136.40 | 143.50 | 143.50 | 0.35% | 580,148 |
| Sep 11, 2025 | 142.60 | 145.10 | 141.00 | 143.00 | 143.00 | 0.28% | 724,408 |
| Sep 10, 2025 | 142.50 | 145.00 | 138.90 | 142.60 | 142.60 | 0.07% | 575,682 |
| Sep 9, 2025 | 141.10 | 147.80 | 139.10 | 142.50 | 142.50 | 0.71% | 632,051 |
| Sep 8, 2025 | 154.50 | 154.50 | 141.50 | 141.50 | 141.50 | -8.71% | 1,184,002 |
| Sep 5, 2025 | 157.00 | 160.60 | 150.30 | 155.00 | 155.00 | -1.27% | 820,872 |
| Sep 4, 2025 | 162.90 | 164.50 | 148.90 | 157.00 | 157.00 | -3.68% | 2,094,641 |
| Sep 3, 2025 | 162.20 | 168.60 | 161.10 | 163.00 | 163.00 | 0.49% | 1,018,868 |
| Sep 2, 2025 | 161.80 | 166.50 | 155.70 | 162.20 | 162.20 | 0.12% | 2,068,378 |
| Sep 1, 2025 | 161.50 | 163.40 | 157.70 | 162.00 | 162.00 | 0.31% | 800,748 |
| Aug 29, 2025 | 160.90 | 168.00 | 159.50 | 161.50 | 161.50 | 0.37% | 1,355,659 |
| Aug 28, 2025 | 154.50 | 167.70 | 154.50 | 160.90 | 160.90 | 4.28% | 2,823,154 |
| Aug 27, 2025 | 153.50 | 157.30 | 150.80 | 154.30 | 154.30 | 0.52% | 2,950,299 |
| Aug 26, 2025 | 155.00 | 157.10 | 150.50 | 153.50 | 153.50 | -0.90% | 1,799,177 |
| Aug 25, 2025 | 154.00 | 163.00 | 150.00 | 154.90 | 154.90 | 0.26% | 2,860,507 |
| Aug 22, 2025 | 142.50 | 156.70 | 142.50 | 154.50 | 154.50 | 8.42% | 3,243,259 |
| Aug 21, 2025 | 141.20 | 143.50 | 136.30 | 142.50 | 142.50 | 0.92% | 1,474,849 |
| Aug 20, 2025 | 147.00 | 153.80 | 140.20 | 141.20 | 141.20 | -9.31% | 5,032,713 |
| Aug 19, 2025 | 173.20 | 175.60 | 155.70 | 155.70 | 155.70 | -10.00% | 7,942,188 |
| Aug 18, 2025 | 172.50 | 178.00 | 172.50 | 173.00 | 173.00 | 0.58% | 809,025 |
| Aug 15, 2025 | 180.50 | 183.00 | 172.00 | 172.00 | 172.00 | -4.71% | 741,466 |
| Aug 14, 2025 | 180.30 | 182.60 | 178.80 | 180.50 | 180.50 | 0.11% | 497,103 |
| Aug 13, 2025 | 180.00 | 183.40 | 179.70 | 180.30 | 180.30 | 0.67% | 531,285 |
| Aug 12, 2025 | 175.00 | 187.20 | 175.00 | 179.10 | 179.10 | 2.34% | 949,173 |
| Aug 11, 2025 | 184.00 | 184.40 | 168.40 | 175.00 | 175.00 | -4.89% | 935,164 |
| Aug 8, 2025 | 186.90 | 187.00 | 181.20 | 184.00 | 184.00 | -1.81% | 419,180 |
| Aug 7, 2025 | 189.60 | 189.60 | 184.10 | 187.40 | 187.40 | -1.16% | 481,371 |
| Aug 6, 2025 | 189.50 | 190.00 | 186.60 | 189.60 | 189.60 | 0.11% | 524,141 |
| Aug 5, 2025 | 189.00 | 192.50 | 180.20 | 189.40 | 189.40 | 0.21% | 993,927 |
| Aug 4, 2025 | 185.00 | 192.00 | 185.00 | 189.00 | 189.00 | 2.16% | 889,835 |
| Aug 1, 2025 | 178.00 | 185.00 | 178.00 | 185.00 | 185.00 | 3.93% | 780,044 |
| Jul 31, 2025 | 175.50 | 181.40 | 173.00 | 178.00 | 178.00 | 1.42% | 847,760 |
| Jul 30, 2025 | 175.00 | 177.00 | 158.30 | 175.50 | 175.50 | 0.29% | 1,283,800 |
| Jul 29, 2025 | 189.20 | 191.00 | 170.20 | 175.00 | 175.00 | -7.41% | 1,893,099 |
| Jul 28, 2025 | 188.10 | 191.50 | 188.10 | 189.00 | 189.00 | 0.53% | 694,605 |
| Jul 25, 2025 | 187.00 | 190.80 | 185.80 | 188.00 | 188.00 | 1.08% | 614,439 |
| Jul 24, 2025 | 185.00 | 190.80 | 184.80 | 186.00 | 186.00 | 0.81% | 632,904 |
| Jul 23, 2025 | 179.30 | 187.20 | 179.00 | 184.50 | 184.50 | 3.07% | 1,121,599 |
| Jul 22, 2025 | 177.00 | 180.50 | 176.50 | 179.00 | 179.00 | 1.13% | 841,134 |
| Jul 21, 2025 | 176.10 | 177.80 | 173.50 | 177.00 | 177.00 | 0.57% | 943,212 |
| Jul 18, 2025 | 175.00 | 177.50 | 173.90 | 176.00 | 176.00 | 0.57% | 934,581 |