Izmir Firça Sanayi ve Ticaret Anonim Sirketi (IST:IZFAS)
Turkey · Delayed Price · Currency is TRY 14.00
+1.27 (9.98%)
At close: Oct 9, 2026
IST:IZFAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 9.98% | 288,292 |
| Oct 8, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 9.93% | 1,464,417 |
| Oct 7, 2026 | 9.48 | 11.58 | 9.48 | 11.58 | 11.58 | 9.97% | 17,464,899 |
| Oct 6, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -10.00% | 304,787 |
| Oct 5, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -10.00% | 269,776 |
| Oct 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -9.97% | 97,091 |
| Oct 1, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -9.98% | 286,741 |
| Sep 30, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -9.99% | 12,927 |
| Sep 29, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -10.00% | 15,297 |
| Sep 28, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -10.00% | 14,131 |
| Sep 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -9.98% | 51,344 |
| Sep 24, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -9.95% | 226,310 |
| Sep 23, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -9.95% | 624,024 |
| Sep 22, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -9.98% | 143,408 |
| Sep 21, 2026 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -10.00% | 68,836 |
| Sep 18, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -9.97% | 202,605 |
| Sep 17, 2026 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -9.98% | 442,227 |
| Sep 16, 2026 | 51.10 | 53.75 | 45.90 | 45.90 | 45.90 | -10.00% | 7,787,799 |
| Sep 15, 2026 | 42.26 | 51.60 | 42.26 | 51.00 | 51.00 | 8.65% | 10,163,488 |
| Sep 14, 2026 | 46.94 | 50.95 | 46.94 | 46.94 | 46.94 | -9.99% | 9,776,033 |
| Sep 11, 2026 | 58.00 | 59.05 | 52.15 | 52.15 | 52.15 | -9.93% | 3,392,791 |
| Sep 10, 2026 | 58.10 | 60.15 | 56.45 | 57.90 | 57.90 | -0.17% | 5,313,663 |
| Sep 9, 2026 | 52.95 | 58.15 | 50.35 | 58.00 | 58.00 | 9.54% | 6,083,274 |
| Sep 8, 2026 | 53.00 | 54.35 | 51.85 | 52.95 | 52.95 | 0.57% | 3,631,469 |
| Sep 7, 2026 | 51.00 | 56.00 | 51.00 | 52.65 | 52.65 | 3.34% | 9,164,418 |
| Sep 4, 2026 | 44.52 | 50.95 | 44.52 | 50.95 | 50.95 | 3.01% | 11,976,328 |
| Sep 3, 2026 | 54.95 | 54.95 | 49.46 | 49.46 | 49.46 | -9.99% | 3,428,519 |
| Sep 2, 2026 | 56.60 | 59.85 | 52.25 | 54.95 | 54.95 | -0.09% | 6,658,080 |
| Sep 1, 2026 | 58.00 | 59.00 | 52.65 | 55.00 | 55.00 | -5.90% | 6,093,635 |
| Aug 31, 2026 | 64.75 | 64.75 | 58.45 | 58.45 | 58.45 | -9.94% | 5,817,493 |
| Aug 28, 2026 | 64.00 | 67.00 | 64.00 | 64.90 | 64.90 | 2.04% | 7,016,068 |
| Aug 27, 2026 | 61.00 | 64.50 | 60.60 | 63.60 | 63.60 | 7.98% | 9,860,919 |
| Aug 26, 2026 | 54.60 | 58.90 | 54.55 | 58.90 | 58.90 | 9.99% | 5,641,710 |
| Aug 25, 2026 | 50.65 | 53.55 | 50.50 | 53.55 | 53.55 | 9.96% | 5,096,065 |
| Aug 24, 2026 | 54.40 | 54.40 | 48.70 | 48.70 | 48.70 | -9.98% | 5,046,590 |
| Aug 21, 2026 | 54.45 | 54.55 | 52.75 | 54.10 | 54.10 | 0.09% | 4,029,954 |
| Aug 20, 2026 | 52.30 | 57.25 | 52.30 | 54.05 | 54.05 | 3.84% | 6,416,495 |
| Aug 19, 2026 | 57.75 | 59.20 | 52.05 | 52.05 | 52.05 | -9.95% | 9,416,015 |
| Aug 18, 2026 | 59.90 | 60.00 | 56.95 | 57.80 | 57.80 | -3.67% | 4,056,304 |
| Aug 17, 2026 | 62.20 | 64.15 | 59.70 | 60.00 | 60.00 | -3.54% | 4,882,872 |
| Aug 14, 2026 | 61.95 | 65.65 | 61.00 | 62.20 | 62.20 | 0.40% | 26,324,420 |
| Aug 13, 2026 | 63.00 | 63.40 | 61.70 | 61.95 | 61.95 | -1.35% | 2,877,937 |
| Aug 12, 2026 | 64.35 | 66.10 | 62.80 | 62.80 | 62.80 | -2.56% | 2,437,152 |
| Aug 11, 2026 | 67.05 | 67.05 | 63.75 | 64.45 | 64.45 | -3.88% | 3,563,276 |
| Aug 10, 2026 | 70.00 | 70.10 | 66.60 | 67.05 | 67.05 | -2.47% | 4,491,985 |
| Aug 7, 2026 | 68.00 | 71.70 | 67.65 | 68.75 | 68.75 | 1.10% | 6,773,062 |
| Aug 6, 2026 | 66.00 | 70.00 | 65.90 | 68.00 | 68.00 | 3.03% | 3,349,833 |
| Aug 5, 2026 | 64.95 | 67.30 | 62.50 | 66.00 | 66.00 | 1.23% | 4,267,567 |
| Aug 4, 2026 | 64.30 | 66.85 | 63.50 | 65.20 | 65.20 | 1.95% | 3,383,003 |
| Aug 3, 2026 | 66.00 | 66.20 | 58.50 | 63.95 | 63.95 | -1.62% | 7,970,014 |