Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
İZMİR FIRÇA SANAYİ VE TİCARET A.Ş. (IZFAS)
IZFAS
İZMİR FIRÇA SANAYİ VE TİCARET A.Ş. (IZFAS)
11.580 ₺
+1.050 (%+9.97)
Overview
Technicals
Financial Statements
Comments
Archive

IZFAS: İZMİR FIRÇA SANAYİ VE TİCARET A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for İZMİR FIRÇA SANAYİ VE TİCARET A.Ş..

Historical Chart

Loading chart...

Average

OPEN 40.2323
CLOSE 40.3473

Low

LOW 20.0658

High

HIGH 64.7014
DATE OPEN HIGH LOW CLOSE
01/01/2025 20.0826 20.8389 20.0826 20.3347
01/02/2025 20.3347 21.175 20.2507 20.4356
01/05/2025 20.486 20.8053 20.486 20.6036
01/06/2025 20.6876 21.1246 20.6876 20.8893
01/07/2025 21.0069 21.6792 20.2843 21.3263
01/08/2025 21.4103 22.8388 21.4103 22.2842
01/09/2025 22.4018 22.99 22.4018 22.6539
01/12/2025 22.7379 23.4269 22.6875 23.3765
01/13/2025 23.4942 24.5361 23.4942 24.2168
01/14/2025 24.4521 25.0739 24.3344 24.8722
01/15/2025 25.1243 25.6117 24.9731 25.6117
01/16/2025 25.8469 26.8217 25.6789 26.2335
01/19/2025 26.4351 26.7881 26.2335 26.3847
01/20/2025 26.5528 26.6536 24.2504 24.7546
01/21/2025 24.9226 26.0318 24.9226 25.41
01/22/2025 25.5781 26.3175 25.5444 26.0486
01/23/2025 26.3007 27.3931 26.3007 26.6032
01/26/2025 27.0569 27.1074 26.62 26.7208
01/27/2025 26.8721 27.0906 26.704 26.704
01/28/2025 26.8721 27.0401 24.0488 24.0488
01/29/2025 24.2 24.2 21.6456 22.7043
01/30/2025 22.7043 23.0572 21.5783 21.864
02/02/2025 21.864 22.8556 21.7632 21.9649
02/03/2025 22.4354 22.4354 21.2086 21.3935
02/04/2025 21.3935 22.301 21.175 21.8808
02/05/2025 21.8808 23.8639 21.8808 23.3597
02/06/2025 23.4101 23.8471 22.2842 23.0236
02/09/2025 23.0236 23.9647 22.9396 23.3597
02/10/2025 23.3597 23.4942 22.3682 22.5699
02/11/2025 22.5699 23.1749 21.7296 22.0321
02/12/2025 22.0825 22.3346 21.4439 21.696
02/13/2025 21.8472 22.0657 21.2926 21.9985
02/16/2025 21.9985 22.5531 21.9313 22.1833
02/17/2025 22.1833 22.7043 22.1833 22.3178
02/18/2025 22.3178 22.6707 21.696 22.4858
02/19/2025 22.4858 22.4858 21.8976 22.4858
02/20/2025 22.4858 22.9228 22.0825 22.6539
02/23/2025 22.6539 23.4438 22.5194 23.0908
02/24/2025 23.0908 23.9311 23.0908 23.6958
02/25/2025 23.7126 25.1747 23.7126 24.5193
02/26/2025 24.5193 25.1579 24.4857 24.8722
02/27/2025 24.9899 25.7629 24.9899 25.2083
03/02/2025 25.2588 25.8806 22.8051 24.0151
03/03/2025 23.9983 24.721 23.8807 24.3513
03/04/2025 24.3849 24.5865 23.4606 23.5782
03/05/2025 23.5782 23.9143 23.5278 23.7126
03/06/2025 23.7126 23.8303 22.7547 23.1917
03/09/2025 23.1917 23.5278 22.5026 23.2253
03/10/2025 23.2253 23.2757 22.2169 22.5531
03/11/2025 22.5531 22.7883 22.2338 22.5699
03/12/2025 22.5699 22.8556 21.9313 22.8556
03/13/2025 22.9228 23.679 22.8556 23.2085
03/16/2025 23.2085 23.5278 22.906 23.2589
03/17/2025 23.2589 23.8807 23.0236 23.4942
03/18/2025 23.0404 23.1917 21.5951 21.6119
03/19/2025 22.1161 22.7715 21.8472 22.0657
03/20/2025 22.2674 22.2842 20.0658 22.2842
03/23/2025 22.1161 22.4858 21.0574 22.0825
03/24/2025 22.0825 23.0908 21.4943 22.8556
03/25/2025 22.8388 23.7967 22.7883 23.1244
03/26/2025 23.3933 25.2924 23.3597 24.3681
03/27/2025 24.4017 25.2251 23.4101 24.4689
04/01/2025 24.7882 25.1747 24.2 24.6706
04/02/2025 24.7042 25.8638 24.7042 24.8554
04/03/2025 24.7042 25.3932 24.4185 24.9731
04/06/2025 24.8722 25.7461 24.2 25.2588
04/07/2025 25.4604 26.4856 25.3092 25.9646
04/08/2025 25.9814 26.5024 25.6957 25.9814
04/09/2025 26.4856 27.6283 25.2251 26.2167
04/10/2025 26.2167 27.2586 26.1326 26.8385
04/13/2025 26.8889 27.5947 26.2167 26.8553
04/14/2025 26.8889 28.1493 26.5528 27.1242
04/15/2025 26.9729 27.3594 26.5696 27.0233
04/16/2025 26.7544 27.4939 26.62 27.1914
04/17/2025 27.3258 27.5443 26.2335 27.225
04/20/2025 27.2586 27.5275 26.7713 27.2586
04/21/2025 27.2418 27.5611 26.7544 27.3931
04/23/2025 27.5275 27.6619 26.9729 27.4267
04/24/2025 27.4267 27.7628 27.1074 27.4939
04/27/2025 27.4939 27.7292 27.1074 27.2082
04/28/2025 27.4099 27.9308 26.9729 27.5275
04/29/2025 27.7292 28.8047 27.2754 27.5611
05/01/2025 27.5611 27.8636 27.2754 27.7292
05/04/2025 27.8972 28.1997 26.8889 27.83
05/05/2025 27.8468 28.1661 27.2586 27.8972
05/06/2025 27.8972 28.435 27.6788 28.2333
05/07/2025 28.3174 29.4433 28.2333 28.6871
05/08/2025 28.8719 29.5778 28.5694 29.2417
05/11/2025 29.3593 30.5861 29.0568 30.5189
05/12/2025 30.5189 32.065 30.0988 31.4432
05/13/2025 31.4096 32.8381 29.9811 31.9306
05/14/2025 32.0986 33.7792 31.9306 33.2078
05/15/2025 33.2078 34.3169 32.5188 34.1825
05/19/2025 34.3506 34.6194 33.1069 34.2833
05/20/2025 34.2833 37.7117 34.0481 37.7117
05/21/2025 37.7117 39.3922 36.9722 38.3167
05/22/2025 35.6278 36.3672 34.485 34.9556
05/25/2025 33.9472 35.7622 32.6532 35.2917
05/26/2025 35.2917 38.8208 34.9219 38.8208
05/27/2025 38.8208 40.6358 37.6781 38.9889
05/28/2025 38.9889 40.6694 38.72 39.325
05/29/2025 39.325 39.9972 38.6192 39.6611
06/01/2025 39.6611 40.3669 39.0225 40.0981
06/02/2025 40.2997 40.9047 39.9636 40.6358
06/03/2025 40.6694 42.1819 40.3333 41.2408
06/04/2025 41.2408 42.3164 40.6022 41.9803
06/09/2025 41.9803 42.9214 41.6778 42.35
06/10/2025 42.35 42.955 38.72 39.2242
06/11/2025 39.2242 40.6022 39.0225 39.6611
06/12/2025 39.6611 40.6694 37.9133 39.9972
06/15/2025 39.9972 41.1736 39.9636 40.3333
06/16/2025 40.3333 41.5769 40.3333 41.0056
06/17/2025 41.0728 42.0139 40.9719 41.6778
06/18/2025 42.0139 45.6775 41.8458 45.5431
06/19/2025 45.6775 47.7278 45.6775 47.1228
06/22/2025 47.1228 50.7528 47.0556 50.0806
06/23/2025 50.0806 52.4669 50.0806 52.0972
06/24/2025 52.0972 54.7861 52.0972 54.0803
06/25/2025 54.6181 55.4583 53.1056 54.45
06/26/2025 55.0214 59.8278 54.2819 58.8531
06/29/2025 59.895 60.9369 57.3069 60.5
06/30/2025 60.5 63.3569 60.5 62.2478
07/01/2025 62.2814 62.4831 56.0297 56.0297
07/02/2025 56.0297 58.5842 50.4503 55.8953
07/03/2025 55.8617 55.8617 50.3158 50.3494
07/06/2025 49.7444 52.5678 48.3328 51.0217
07/07/2025 51.0553 56.0969 50.8536 54.1811
07/08/2025 54.3828 56.0297 52.0972 54.45
07/09/2025 54.45 58.4833 53.7778 56.9036
07/10/2025 57.1389 59.4917 56.1306 57.475
07/13/2025 57.475 59.8278 56.9708 58.3489
07/15/2025 58.3825 59.4917 58.1808 58.5169
07/16/2025 58.6514 59.1892 56.7356 58.8194
07/17/2025 58.8194 59.6597 58.4497 59.1556
07/20/2025 59.1892 59.7606 58.3153 59.4917
07/21/2025 59.4917 60.6681 59.3236 60.1639
07/22/2025 60.2647 62.92 60.1639 62.0125
07/23/2025 62.1806 64.13 62.1133 62.5167
07/24/2025 62.8528 64.13 62.4494 63.1889
07/27/2025 63.2225 64.3653 63.2225 63.525
07/28/2025 63.5922 64.1972 57.2061 58.8194
07/29/2025 58.8194 59.4917 53.2064 58.9875
07/30/2025 58.9875 60.9706 58.1472 59.8278
07/31/2025 59.8278 62.1806 59.8278 62.1806
08/03/2025 62.1806 64.5333 62.1806 63.525
08/04/2025 63.525 64.7014 60.5672 63.6594
08/05/2025 63.6931 63.8611 62.7183 63.7267
08/06/2025 63.7267 63.7267 61.8781 62.9872
08/07/2025 62.8192 62.8528 60.9033 61.8444
08/10/2025 61.8444 61.9789 56.6011 58.8194
08/11/2025 58.8194 62.92 58.8194 60.1975
08/12/2025 60.5 61.6428 60.3992 60.6008
08/13/2025 60.6008 61.3739 60.0967 60.6681
08/14/2025 60.6681 61.5083 57.8111 57.8111
08/17/2025 57.9792 59.8278 57.9792 58.1472
08/18/2025 58.2144 59.0211 52.3325 52.3325
08/19/2025 49.4083 51.6939 47.1228 47.4589
08/20/2025 47.4589 48.2319 45.8119 47.8958
08/21/2025 47.8958 52.6686 47.8958 51.9292
08/24/2025 51.7611 54.7861 50.4167 52.0636
08/25/2025 52.0972 52.8031 50.5847 51.5931
08/26/2025 51.5931 52.8703 50.6856 51.8619
08/27/2025 51.9292 56.3658 51.9292 54.0803
08/28/2025 54.0803 56.4667 53.6097 54.2819
08/31/2025 54.2819 54.9206 53.0047 54.45
09/01/2025 54.3828 55.9625 52.3325 54.5172
09/02/2025 54.5172 56.6683 54.1475 54.7861
09/03/2025 54.7525 55.2903 50.0469 52.7694
09/04/2025 52.7694 53.9794 50.5175 52.0972
09/07/2025 51.9292 51.9292 47.5597 47.5597
09/08/2025 47.4253 49.6772 46.7531 47.8958
09/09/2025 47.8958 48.7361 46.6858 47.9294
09/10/2025 47.9294 48.7697 47.3917 48.0639
09/11/2025 48.0639 48.4 45.8456 48.2319
09/14/2025 48.2319 48.4672 46.4506 46.5514
09/15/2025 46.5514 46.6522 42.0139 43.9969
09/16/2025 43.6944 43.6944 40.4342 42.35
09/17/2025 42.35 43.4256 41.745 42.6861
09/18/2025 43.0222 45.0053 42.6189 44.7028
09/21/2025 44.7028 44.8036 43.8625 44.7364
09/22/2025 44.7028 44.8708 40.4006 40.4006
09/23/2025 40.4342 44.3331 40.4342 44.0306
09/24/2025 44.0306 44.5011 42.4172 44.1986
09/25/2025 44.1314 45.2742 43.7953 44.1986
09/28/2025 44.2658 45.7111 43.6944 45.1733
09/29/2025 45.375 45.5767 44.8708 45.3078
09/30/2025 45.3078 47.8958 44.9381 47.3581
10/01/2025 47.2572 48.5681 47.2236 47.5261
10/02/2025 47.6942 48.5681 47.5597 47.9631
10/05/2025 47.9631 48.8369 47.1564 47.6606
10/06/2025 47.6606 48.9378 46.4842 48.0639
10/07/2025 48.2319 48.9042 47.6606 48.2319
10/08/2025 48.4 48.8033 47.7614 48.4672
10/09/2025 48.5681 51.3914 48.5681 50.7864
10/12/2025 50.1814 50.9208 49.3075 50.9208
10/13/2025 50.9208 51.0889 50.4503 50.7528
10/14/2025 50.7528 51.0553 49.2067 50.4167
10/15/2025 50.2486 51.2569 49.6772 50.4839
10/16/2025 50.5847 51.1897 49.7444 50.4839
10/19/2025 50.5847 50.9208 49.5764 50.5175
10/20/2025 50.5175 51.6939 49.7108 50.7192
10/21/2025 50.6856 50.6856 46.9211 48.4336
10/22/2025 48.2656 49.8117 48.0639 49.7444
10/23/2025 50.0133 50.8536 49.7444 50.4839
10/26/2025 50.2486 50.8872 49.4419 50.3158
10/27/2025 50.3158 50.7528 50.2486 50.5175
10/29/2025 50.5175 51.1897 50.0133 50.2486
10/30/2025 50.2486 50.4167 48.6353 50.4167
11/02/2025 50.4167 50.4167 48.1311 48.1983
11/03/2025 48.0639 48.4672 46.1481 47.7614
11/04/2025 47.7614 48.3328 47.3244 47.9967
11/05/2025 47.8622 48.1983 47.2236 48.0639
11/06/2025 48.0639 49.0722 47.3581 48.7361
11/09/2025 48.6689 48.7361 46.1817 46.1817
11/10/2025 46.1817 47.0219 44.8036 46.2153
11/11/2025 46.2825 49.7444 45.8119 47.7278
11/12/2025 47.7278 48.9042 47.19 48.0639
11/13/2025 48.0303 48.5008 47.2908 47.8958
11/16/2025 48.0639 48.0639 46.7194 47.9631
11/17/2025 47.7278 48.0303 46.3497 48.0303
11/18/2025 48.0303 48.4672 46.5514 47.5261
11/19/2025 47.2908 47.2908 43.0222 45.0389
11/20/2025 45.0389 47.0556 44.1986 47.0556
11/23/2025 46.7194 47.7614 46.5514 47.2236
11/24/2025 47.2236 47.795 46.7867 47.3581
11/25/2025 47.3581 48.7361 46.9883 47.5597
11/26/2025 48.2319 48.2319 46.7531 46.9883
11/27/2025 46.7867 46.7867 44.3331 44.3667
11/30/2025 44.3667 45.8792 44.0978 44.3667
12/01/2025 43.9969 44.1986 39.9636 41.0392
12/02/2025 41.0056 41.5433 37.0058 37.0058
12/03/2025 36.8714 39.6275 33.3086 37.9133
12/04/2025 38.3167 39.2914 36.8714 38.7872
12/07/2025 38.7872 42.0811 38.7872 40.3333
12/08/2025 40.34 44.28 39.46 41.98
12/09/2025 42.92 44.2 41.92 43.7
12/10/2025 44.86 44.86 42.54 44
12/11/2025 44.02 47.16 43.58 45
12/14/2025 45.02 48.08 45.02 45.5
12/15/2025 45.54 46.1 44.74 45.68
12/16/2025 46 47 45.12 46.3
12/17/2025 46.4 47.56 46.22 47
12/18/2025 47.14 49.4 47 49.02
12/21/2025 49.5 50.25 47.94 49.4
12/22/2025 49.36 50.15 48.1 48.1
12/23/2025 48.12 51.25 48.06 49
12/24/2025 49.04 50 47.44 49.48
12/25/2025 49.5 53.3 48 52.65
12/28/2025 54 54.95 50.8 53
12/29/2025 53 54.15 51.45 53.65
12/30/2025 53.6 56.6 52.6 56.6