Izmir Firça Sanayi ve Ticaret Anonim Sirketi (IST:IZFAS)
Turkey
· Delayed Price · Currency is TRY 161.50
+0.60 (0.37%)
Last updated: Sep 1, 2025, 10:04 AM GMT+3
IST:IZFAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 160.90 | 168.00 | 159.50 | 161.50 | - | 0.37% | 1,355,659 |
| Aug 28, 2025 | 154.50 | 167.70 | 154.50 | 160.90 | - | 4.28% | 2,823,154 |
| Aug 27, 2025 | 153.50 | 157.30 | 150.80 | 154.30 | - | 0.52% | 2,950,299 |
| Aug 26, 2025 | 155.00 | 157.10 | 150.50 | 153.50 | - | -0.90% | 1,799,177 |
| Aug 25, 2025 | 154.00 | 163.00 | 150.00 | 154.90 | - | 0.26% | 2,860,507 |
| Aug 22, 2025 | 142.50 | 156.70 | 142.50 | 154.50 | - | 8.42% | 3,243,259 |
| Aug 21, 2025 | 141.20 | 143.50 | 136.30 | 142.50 | - | 0.92% | 1,474,849 |
| Aug 20, 2025 | 147.00 | 153.80 | 140.20 | 141.20 | - | -9.31% | 5,032,713 |
| Aug 19, 2025 | 173.20 | 175.60 | 155.70 | 155.70 | - | -10.00% | 7,942,188 |
| Aug 18, 2025 | 172.50 | 178.00 | 172.50 | 173.00 | - | 0.58% | 809,025 |
| Aug 15, 2025 | 180.50 | 183.00 | 172.00 | 172.00 | - | -4.71% | 741,466 |
| Aug 14, 2025 | 180.30 | 182.60 | 178.80 | 180.50 | - | 0.11% | 497,103 |
| Aug 13, 2025 | 180.00 | 183.40 | 179.70 | 180.30 | - | 0.67% | 531,285 |
| Aug 12, 2025 | 175.00 | 187.20 | 175.00 | 179.10 | - | 2.34% | 949,173 |
| Aug 11, 2025 | 184.00 | 184.40 | 168.40 | 175.00 | - | -4.89% | 935,164 |
| Aug 8, 2025 | 186.90 | 187.00 | 181.20 | 184.00 | - | -1.81% | 419,180 |
| Aug 7, 2025 | 189.60 | 189.60 | 184.10 | 187.40 | - | -1.16% | 481,371 |
| Aug 6, 2025 | 189.50 | 190.00 | 186.60 | 189.60 | - | 0.11% | 524,141 |
| Aug 5, 2025 | 189.00 | 192.50 | 180.20 | 189.40 | - | 0.21% | 993,927 |
| Aug 4, 2025 | 185.00 | 192.00 | 185.00 | 189.00 | - | 2.16% | 889,835 |
| Aug 1, 2025 | 178.00 | 185.00 | 178.00 | 185.00 | - | 3.93% | 780,044 |
| Jul 31, 2025 | 175.50 | 181.40 | 173.00 | 178.00 | - | 1.42% | 847,760 |
| Jul 30, 2025 | 175.00 | 177.00 | 158.30 | 175.50 | - | 0.29% | 1,283,800 |
| Jul 29, 2025 | 189.20 | 191.00 | 170.20 | 175.00 | - | -7.41% | 1,893,099 |
| Jul 28, 2025 | 188.10 | 191.50 | 188.10 | 189.00 | - | 0.53% | 694,605 |
| Jul 25, 2025 | 187.00 | 190.80 | 185.80 | 188.00 | - | 1.08% | 614,439 |
| Jul 24, 2025 | 185.00 | 190.80 | 184.80 | 186.00 | - | 0.81% | 632,904 |
| Jul 23, 2025 | 179.30 | 187.20 | 179.00 | 184.50 | - | 3.07% | 1,121,599 |
| Jul 22, 2025 | 177.00 | 180.50 | 176.50 | 179.00 | - | 1.13% | 841,134 |
| Jul 21, 2025 | 176.10 | 177.80 | 173.50 | 177.00 | - | 0.57% | 943,212 |
| Jul 18, 2025 | 175.00 | 177.50 | 173.90 | 176.00 | - | 0.57% | 934,581 |
| Jul 17, 2025 | 174.50 | 176.10 | 168.80 | 175.00 | - | 0.52% | 1,869,422 |
| Jul 16, 2025 | 173.70 | 177.00 | 173.10 | 174.10 | - | 0.29% | 783,474 |
| Jul 14, 2025 | 171.00 | 178.00 | 169.50 | 173.60 | - | 1.52% | 1,215,680 |
| Jul 11, 2025 | 170.00 | 177.00 | 167.00 | 171.00 | - | 1.00% | 909,596 |
| Jul 10, 2025 | 162.00 | 174.00 | 160.00 | 169.30 | - | 4.51% | 2,347,424 |
| Jul 9, 2025 | 161.80 | 166.70 | 155.00 | 162.00 | - | 0.50% | 1,383,626 |
| Jul 8, 2025 | 151.90 | 166.90 | 151.30 | 161.20 | - | 6.19% | 2,333,722 |
| Jul 7, 2025 | 148.00 | 156.40 | 143.80 | 151.80 | - | 1.34% | 1,686,435 |
| Jul 4, 2025 | 166.20 | 166.20 | 149.70 | 149.80 | - | -9.92% | 1,971,439 |
| Jul 3, 2025 | 166.70 | 174.30 | 150.10 | 166.30 | - | -0.24% | 3,492,379 |
| Jul 2, 2025 | 185.30 | 185.90 | 166.70 | 166.70 | - | -9.99% | 3,146,030 |
| Jul 1, 2025 | 180.00 | 188.50 | 180.00 | 185.20 | - | 2.89% | 1,244,829 |
| Jun 30, 2025 | 178.20 | 181.30 | 170.50 | 180.00 | - | 2.80% | 2,192,603 |
| Jun 27, 2025 | 163.70 | 178.00 | 161.50 | 175.10 | - | 8.09% | 2,131,393 |
| Jun 26, 2025 | 162.50 | 165.00 | 158.00 | 162.00 | - | 0.68% | 1,270,150 |
| Jun 25, 2025 | 155.00 | 163.00 | 155.00 | 160.90 | - | 3.81% | 1,174,749 |
| Jun 24, 2025 | 149.00 | 156.10 | 149.00 | 155.00 | - | 4.03% | 1,539,130 |
| Jun 23, 2025 | 140.20 | 151.00 | 140.00 | 149.00 | - | 6.28% | 2,214,165 |
| Jun 20, 2025 | 135.90 | 142.00 | 135.90 | 140.20 | - | 3.47% | 1,128,058 |