Izmir Firça Sanayi ve Ticaret Anonim Sirketi (IST:IZFAS)
Turkey
· Delayed Price · Currency is TRY 65.90
+0.65 (1.00%)
Last updated: Apr 29, 2026, 10:00 AM GMT+3
IST:IZFAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 69.10 | 69.80 | 66.10 | 67.40 | 67.40 | -2.67% | 9,588,260 |
| Apr 24, 2026 | 68.90 | 72.35 | 67.90 | 69.25 | 69.25 | 0.51% | 4,178,966 |
| Apr 22, 2026 | 68.30 | 69.00 | 66.25 | 68.90 | 68.90 | 0.88% | 6,945,588 |
| Apr 21, 2026 | 72.40 | 72.60 | 67.05 | 68.30 | 68.30 | -5.66% | 6,299,128 |
| Apr 20, 2026 | 70.55 | 74.65 | 65.15 | 72.40 | 72.40 | 0.07% | 17,649,540 |
| Apr 17, 2026 | 69.50 | 73.50 | 67.00 | 72.35 | 72.35 | 8.23% | 24,564,461 |
| Apr 16, 2026 | 61.80 | 66.85 | 61.80 | 66.85 | 66.85 | 9.95% | 5,174,635 |
| Apr 15, 2026 | 55.50 | 60.80 | 55.05 | 60.80 | 60.80 | 9.95% | 12,524,100 |
| Apr 14, 2026 | 51.35 | 56.30 | 50.50 | 55.30 | 55.30 | 8.01% | 10,718,680 |
| Apr 13, 2026 | 51.65 | 51.80 | 49.44 | 51.20 | 51.20 | -0.49% | 7,380,831 |
| Apr 10, 2026 | 51.65 | 52.65 | 51.30 | 51.45 | 51.45 | -0.29% | 3,123,852 |
| Apr 9, 2026 | 51.20 | 51.65 | 50.60 | 51.60 | 51.60 | 0.98% | 3,019,010 |
| Apr 8, 2026 | 51.00 | 51.65 | 50.40 | 51.10 | 51.10 | 2.20% | 4,270,580 |
| Apr 7, 2026 | 50.40 | 51.20 | 49.78 | 50.00 | 50.00 | -0.50% | 3,984,557 |
| Apr 6, 2026 | 51.00 | 51.35 | 50.25 | 50.25 | 50.25 | -1.47% | 2,269,688 |
| Apr 3, 2026 | 50.15 | 52.10 | 49.74 | 51.00 | 51.00 | 1.69% | 3,403,137 |
| Apr 2, 2026 | 51.75 | 51.75 | 50.15 | 50.15 | 50.15 | -3.28% | 1,232,093 |
| Apr 1, 2026 | 52.10 | 52.10 | 51.40 | 51.85 | 51.85 | 0.10% | 3,515,802 |
| Mar 31, 2026 | 51.70 | 52.35 | 51.15 | 51.80 | 51.80 | 0.19% | 5,041,686 |
| Mar 30, 2026 | 53.10 | 53.15 | 51.20 | 51.70 | 51.70 | -2.64% | 1,903,076 |
| Mar 27, 2026 | 53.05 | 53.95 | 52.25 | 53.10 | 53.10 | 0.09% | 2,420,754 |
| Mar 26, 2026 | 53.15 | 53.40 | 52.50 | 53.05 | 53.05 | 0.09% | 37,891,590 |
| Mar 25, 2026 | 52.50 | 53.40 | 51.65 | 53.00 | 53.00 | 1.24% | 2,918,328 |
| Mar 24, 2026 | 53.00 | 53.00 | 52.05 | 52.35 | 52.35 | -1.78% | 1,430,294 |
| Mar 23, 2026 | 54.75 | 55.75 | 52.70 | 53.30 | 53.30 | -4.82% | 3,655,535 |
| Mar 19, 2026 | 52.70 | 56.00 | 51.65 | 56.00 | 56.00 | 6.97% | 8,389,991 |
| Mar 18, 2026 | 53.05 | 54.10 | 50.55 | 52.35 | 52.35 | -1.78% | 3,218,797 |
| Mar 17, 2026 | 51.25 | 54.20 | 50.05 | 53.30 | 53.30 | 5.02% | 4,879,981 |
| Mar 16, 2026 | 50.65 | 51.00 | 49.30 | 50.75 | 50.75 | 0.30% | 4,086,713 |
| Mar 13, 2026 | 51.35 | 51.35 | 49.58 | 50.60 | 50.60 | -0.39% | 3,614,381 |
| Mar 12, 2026 | 50.00 | 51.90 | 49.14 | 50.80 | 50.80 | 1.60% | 4,378,238 |
| Mar 11, 2026 | 52.20 | 52.30 | 49.94 | 50.00 | 50.00 | -4.21% | 1,710,756 |
| Mar 10, 2026 | 53.15 | 53.50 | 51.40 | 52.20 | 52.20 | -1.42% | 3,325,342 |
| Mar 9, 2026 | 52.75 | 53.10 | 51.40 | 52.95 | 52.95 | 0.09% | 3,309,816 |
| Mar 6, 2026 | 52.75 | 53.30 | 51.30 | 52.90 | 52.90 | 0.09% | 4,016,368 |
| 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 |