Izmir Firça Sanayi ve Ticaret Anonim Sirketi (IST:IZFAS)
Turkey · Delayed Price · Currency is TRY 50.95
+1.49 (3.01%)
At close: Sep 4, 2026
IST:IZFAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 64.90 | 66.05 | 64.75 | 65.00 | 65.00 | 0.15% | 4,739,382 |
| Jul 30, 2026 | 64.30 | 65.40 | 59.15 | 64.90 | 64.90 | 0.62% | 5,786,563 |
| Jul 29, 2026 | 72.00 | 74.95 | 64.50 | 64.50 | 64.50 | -9.98% | 15,671,743 |
| Jul 28, 2026 | 65.15 | 71.65 | 65.15 | 71.65 | 71.65 | 9.98% | 22,854,239 |
| Jul 27, 2026 | 64.90 | 67.75 | 63.70 | 65.15 | 65.15 | 1.64% | 7,294,518 |
| Jul 24, 2026 | 62.60 | 65.00 | 62.60 | 64.10 | 64.10 | 2.07% | 2,663,578 |
| Jul 23, 2026 | 62.50 | 63.05 | 61.55 | 62.80 | 62.80 | 0.56% | 3,017,653 |
| Jul 22, 2026 | 62.00 | 63.05 | 61.40 | 62.45 | 62.45 | 0.73% | 5,498,694 |
| Jul 21, 2026 | 60.85 | 62.40 | 60.85 | 62.00 | 62.00 | 1.89% | 3,007,532 |
| Jul 20, 2026 | 60.70 | 61.95 | 59.75 | 60.85 | 60.85 | 2.01% | 2,880,438 |
| Jul 17, 2026 | 62.75 | 63.00 | 58.25 | 59.65 | 59.65 | -5.32% | 3,363,926 |
| Jul 16, 2026 | 61.95 | 63.25 | 61.75 | 63.00 | 63.00 | 1.69% | 3,524,949 |
| Jul 14, 2026 | 61.70 | 62.55 | 60.00 | 61.95 | 61.95 | 0.41% | 4,078,931 |
| Jul 13, 2026 | 61.70 | 62.85 | 61.30 | 61.70 | 61.70 | -0.48% | 3,358,427 |
| Jul 10, 2026 | 61.30 | 62.50 | 60.70 | 62.00 | 62.00 | 1.31% | 2,087,377 |
| Jul 9, 2026 | 60.55 | 62.85 | 60.40 | 61.20 | 61.20 | 1.32% | 3,314,731 |
| Jul 8, 2026 | 63.20 | 64.50 | 59.45 | 60.40 | 60.40 | -4.43% | 5,352,448 |
| Jul 7, 2026 | 63.45 | 65.85 | 61.15 | 63.20 | 63.20 | -0.47% | 5,469,382 |
| Jul 6, 2026 | 66.95 | 67.25 | 61.85 | 63.50 | 63.50 | -5.15% | 5,572,208 |
| Jul 3, 2026 | 68.60 | 68.95 | 66.05 | 66.95 | 66.95 | -2.19% | 5,392,436 |
| Jul 2, 2026 | 68.35 | 68.80 | 67.85 | 68.45 | 68.45 | 0.15% | 3,117,358 |
| Jul 1, 2026 | 67.45 | 70.45 | 67.35 | 68.35 | 68.35 | 1.03% | 8,223,354 |
| Jun 30, 2026 | 65.80 | 67.85 | 65.25 | 67.65 | 67.65 | 2.81% | 2,879,283 |
| Jun 29, 2026 | 65.30 | 66.25 | 64.65 | 65.80 | 65.80 | 0.92% | 4,472,918 |
| Jun 26, 2026 | 65.00 | 66.35 | 64.75 | 65.20 | 65.20 | 0.15% | 4,443,080 |