Istanbul - Delayed Quote TRY

Izmir Firça Sanayi ve Ticaret Anonim Sirketi (IZFAS.IS)

74.70

+1.05

+(1.43%)

As of 11:39:36 AM GMT+3. Market Open.

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	74.15	75.60	74.15	74.70	74.70	299,839
Jan 21, 2025	79.00	79.30	72.15	73.65	73.65	1,964,108
Jan 20, 2025	78.65	79.70	78.05	78.50	78.50	1,074,795
Jan 17, 2025	76.90	79.80	76.40	78.05	78.05	1,503,047
Jan 16, 2025	74.75	76.20	74.30	76.20	76.20	738,154
Jan 15, 2025	72.75	74.60	72.40	74.00	74.00	1,077,194
Jan 14, 2025	69.90	73.00	69.90	72.05	72.05	1,161,960
Jan 13, 2025	67.65	69.70	67.50	69.55	69.55	1,432,088
Jan 10, 2025	66.65	68.40	66.65	67.40	67.40	1,010,969
Jan 9, 2025	63.70	67.95	63.70	66.30	66.30	1,609,312
Jan 8, 2025	62.50	64.50	60.35	63.45	63.45	2,015,678
Jan 7, 2025	61.55	62.85	61.55	62.15	62.15	1,445,415
Jan 6, 2025	60.95	61.90	60.95	61.30	61.30	1,147,012
Jan 3, 2025	60.50	63.00	60.25	60.80	60.80	1,069,430
Jan 2, 2025	59.75	62.00	59.75	60.50	60.50	1,479,075
Dec 31, 2024	59.05	59.40	58.30	59.40	59.40	477,888
Dec 30, 2024	57.85	60.25	57.35	59.05	59.05	920,937
Dec 27, 2024	59.00	59.00	56.00	57.30	57.30	1,439,756
Dec 26, 2024	60.50	60.50	58.45	59.00	59.00	682,531
Dec 25, 2024	60.20	60.85	59.80	60.50	60.50	569,243
Dec 24, 2024	59.85	60.65	59.45	60.20	60.20	612,076
Dec 23, 2024	60.00	60.90	58.85	60.00	60.00	1,231,892
Dec 20, 2024	59.70	60.20	57.00	59.10	59.10	1,073,065
Dec 19, 2024	60.15	60.60	59.15	59.35	59.35	651,432
Dec 18, 2024	60.20	60.60	59.25	60.35	60.35	786,652
Dec 17, 2024	60.00	63.00	58.95	60.25	60.25	1,232,996
Dec 16, 2024	59.15	60.60	58.15	60.00	60.00	649,348
Dec 13, 2024	59.70	59.70	57.65	59.00	59.00	855,842
Dec 12, 2024	59.75	60.20	57.95	58.50	58.50	1,191,330
Dec 11, 2024	60.50	61.30	59.65	59.65	59.65	1,953,726
Dec 10, 2024	62.50	62.50	59.85	60.50	60.50	1,072,132
Dec 9, 2024	61.40	63.00	61.15	62.50	62.50	3,682,172
Dec 6, 2024	60.90	62.20	60.65	61.40	61.40	1,660,580
Dec 5, 2024	60.70	61.20	60.05	60.90	60.90	2,437,279
Dec 4, 2024	60.50	61.25	60.05	60.70	60.70	2,216,013
Dec 3, 2024	58.75	62.45	58.25	60.50	60.50	2,531,796
Dec 2, 2024	59.30	59.65	58.10	58.75	58.75	1,130,791
Nov 29, 2024	58.30	60.00	54.00	59.30	59.30	2,276,367
Nov 28, 2024	60.45	60.95	58.50	58.50	58.50	1,120,092
Nov 27, 2024	60.00	60.95	60.00	60.45	60.45	3,226,890
Nov 26, 2024	61.45	61.85	59.05	60.00	60.00	1,992,446
Nov 25, 2024	63.15	63.45	59.20	61.50	61.50	3,780,957
Nov 22, 2024	63.15	64.00	62.50	63.00	63.00	2,857,207
Nov 21, 2024	63.10	64.10	62.55	63.15	63.15	1,286,272
Nov 20, 2024	64.60	64.60	58.85	63.10	63.10	2,913,271
Nov 19, 2024	64.40	65.05	63.70	64.60	64.60	1,098,180
Nov 18, 2024	62.90	67.00	62.90	64.30	64.30	1,329,949
Nov 15, 2024	62.40	62.90	61.65	62.75	62.75	465,461
Nov 14, 2024	61.85	62.50	61.60	62.15	62.15	417,115
Nov 13, 2024	61.70	63.15	60.75	61.85	61.85	618,637
Nov 12, 2024	61.65	62.25	60.00	62.00	62.00	782,805
Nov 11, 2024	62.00	62.15	60.80	61.85	61.85	573,521
Nov 8, 2024	61.90	62.70	61.15	61.95	61.95	479,036
Nov 7, 2024	60.85	62.00	60.00	61.85	61.85	517,837
Nov 6, 2024	60.85	61.00	59.45	60.85	60.85	472,414
Nov 5, 2024	60.15	62.00	60.05	60.45	60.45	415,977
Nov 4, 2024	58.05	62.55	58.00	60.00	60.00	956,481
Nov 1, 2024	57.70	58.05	56.95	57.85	57.85	426,664
Oct 31, 2024	57.80	58.10	57.00	57.75	57.75	418,563
Oct 30, 2024	57.80	59.00	56.95	58.00	58.00	451,021
Oct 28, 2024	57.50	58.50	56.40	58.00	58.00	288,703
Oct 25, 2024	56.95	58.00	56.45	57.50	57.50	364,554
Oct 24, 2024	56.50	57.35	55.80	57.00	57.00	278,149
Oct 23, 2024	55.70	57.25	54.00	56.35	56.35	793,919
Oct 22, 2024	55.50	56.60	54.70	55.70	55.70	638,811
Oct 21, 2024	54.00	57.25	53.50	55.35	55.35	833,330
Oct 18, 2024	52.55	56.15	50.65	54.75	54.75	1,543,341
Oct 17, 2024	47.92	52.85	47.60	52.85	52.85	1,929,924
Oct 16, 2024	44.40	48.08	43.76	48.08	48.08	4,860,668
Oct 15, 2024	42.54	44.26	42.54	43.72	43.72	2,642,354
Oct 14, 2024	42.10	45.08	41.76	42.54	42.54	3,488,975
Oct 11, 2024	42.20	42.94	40.32	42.08	42.08	3,769,013
Oct 10, 2024	44.34	45.98	40.68	42.00	42.00	9,153,230
Oct 9, 2024	39.10	42.14	39.10	42.14	42.14	2,988,380
Oct 8, 2024	35.00	38.32	35.00	38.32	38.32	4,063,730
Oct 7, 2024	35.86	37.20	34.06	34.84	34.84	6,690,434
Oct 4, 2024	35.68	40.98	35.68	35.68	35.68	13,471,596
Oct 3, 2024	39.64	39.64	39.64	39.64	39.64	144,868
Oct 2, 2024	44.70	44.86	44.04	44.04	44.04	1,564,248
Oct 1, 2024	49.52	49.92	48.92	48.92	48.92	2,922,035
Sep 30, 2024	58.00	59.00	54.35	54.35	54.35	852,830
Sep 27, 2024	67.05	67.05	60.35	60.35	60.35	4,853,445
Sep 26, 2024	67.10	68.05	66.95	67.05	67.05	953,271
Sep 25, 2024	67.50	67.95	67.05	67.05	67.05	735,779
Sep 24, 2024	67.40	68.85	67.30	67.50	67.50	978,931
Sep 23, 2024	68.00	68.30	64.95	67.40	67.40	2,102,365
Sep 20, 2024	67.00	68.00	66.95	67.95	67.95	511,653
Sep 19, 2024	66.45	67.05	66.30	66.95	66.95	685,930
Sep 18, 2024	65.95	66.85	65.60	66.45	66.45	673,797
Sep 17, 2024	65.90	66.20	64.25	65.85	65.85	938,492
Sep 16, 2024	65.40	67.20	65.25	65.85	65.85	1,083,259
Sep 13, 2024	65.30	65.50	64.40	65.30	65.30	639,757
Sep 12, 2024	65.00	65.45	64.90	65.00	65.00	361,265
Sep 11, 2024	64.80	65.50	64.15	64.90	64.90	800,209
Sep 10, 2024	64.55	64.95	64.15	64.80	64.80	793,794
Sep 9, 2024	64.45	65.30	63.95	64.55	64.55	443,973
Sep 6, 2024	64.50	64.65	63.60	64.45	64.45	515,915
Sep 5, 2024	64.05	65.00	64.05	64.25	64.25	599,302
Sep 4, 2024	64.00	65.00	63.70	64.05	64.05	994,762
Sep 3, 2024	63.10	64.15	62.75	64.00	64.00	1,257,201
Sep 2, 2024	63.05	63.80	62.70	63.10	63.10	943,273
Aug 29, 2024	62.65	63.70	62.40	63.05	63.05	1,494,337
Aug 28, 2024	62.50	63.10	62.50	62.55	62.55	731,675
Aug 27, 2024	62.45	63.45	62.25	62.50	62.50	1,437,434
Aug 26, 2024	62.80	63.65	61.95	62.45	62.45	1,711,015
Aug 23, 2024	62.35	63.05	61.95	62.40	62.40	1,547,180
Aug 22, 2024	62.60	62.90	59.75	62.35	62.35	2,036,263
Aug 21, 2024	62.60	63.45	61.95	62.50	62.50	1,277,381
Aug 20, 2024	62.00	63.10	61.40	62.50	62.50	1,288,677
Aug 19, 2024	64.90	64.90	58.70	62.00	62.00	3,491,662
Aug 16, 2024	63.50	65.00	63.20	63.75	63.75	1,072,001
Aug 15, 2024	63.00	63.90	61.65	63.30	63.30	1,627,329
Aug 14, 2024	62.10	63.40	61.80	63.00	63.00	1,084,978
Aug 13, 2024	62.05	62.90	60.60	62.20	62.20	1,856,346
Aug 12, 2024	63.45	63.45	61.35	62.05	62.05	825,410
Aug 9, 2024	61.65	62.70	60.80	62.00	62.00	835,610
Aug 8, 2024	61.50	61.95	60.05	61.55	61.55	1,091,989
Aug 7, 2024	61.95	63.55	59.70	61.00	61.00	2,022,155
Aug 6, 2024	58.65	61.55	58.65	61.00	61.00	1,586,643
Aug 5, 2024	57.20	59.10	54.20	58.65	58.65	1,849,915
Aug 2, 2024	58.50	58.65	57.50	58.60	58.60	1,804,383
Aug 1, 2024	58.50	59.10	56.90	58.50	58.50	2,123,529
Jul 31, 2024	57.65	58.50	56.50	58.50	58.50	2,106,303
Jul 30, 2024	56.90	59.15	56.10	58.30	58.30	2,637,685
Jul 29, 2024	54.95	57.90	54.75	56.90	56.90	3,078,108
Jul 26, 2024	55.00	55.75	52.80	54.95	54.95	2,260,617
Jul 25, 2024	54.80	56.25	54.50	54.70	54.70	2,362,187
Jul 24, 2024	54.60	55.50	53.70	54.55	54.55	2,035,893
Jul 23, 2024	54.35	55.75	53.75	54.50	54.50	1,626,889
Jul 22, 2024	54.65	56.25	53.05	54.40	54.40	2,491,099
Jul 19, 2024	50.20	54.95	50.15	54.40	54.40	3,153,185
Jul 18, 2024	47.96	51.50	47.20	50.05	50.05	3,523,361
Jul 17, 2024	47.80	48.10	45.50	47.96	47.96	3,537,098
Jul 16, 2024	46.92	48.00	46.66	47.70	47.70	2,552,048
Jul 12, 2024	46.44	48.14	46.10	46.82	46.82	5,367,757
Jul 11, 2024	46.02	46.80	46.02	46.40	46.40	1,245,584
Jul 10, 2024	45.92	46.56	45.56	46.00	46.00	2,298,788
Jul 9, 2024	46.00	46.52	45.60	45.92	45.92	1,782,446
Jul 8, 2024	45.76	46.56	45.08	45.90	45.90	1,927,999
Jul 5, 2024	45.50	46.70	45.50	45.76	45.76	1,350,947
Jul 4, 2024	45.30	47.54	45.18	45.50	45.50	2,357,789
Jul 3, 2024	45.50	45.96	44.60	45.48	45.48	1,764,042
Jul 2, 2024	45.36	46.48	45.28	45.44	45.44	2,086,303
Jul 1, 2024	45.60	46.02	44.68	45.36	45.36	2,655,930
Jun 28, 2024	45.30	46.00	44.68	45.26	45.26	2,498,209
Jun 27, 2024	45.00	46.00	44.52	45.10	45.10	1,309,809
Jun 26, 2024	44.90	46.40	43.82	45.08	45.08	3,390,387
Jun 25, 2024	44.80	46.68	42.58	44.90	44.90	5,331,833
Jun 24, 2024	45.80	49.00	41.40	44.80	44.80	6,966,576
Jun 21, 2024	42.30	46.20	42.30	45.70	45.70	4,415,021
Jun 20, 2024	41.00	42.38	40.82	42.00	42.00	1,824,079
Jun 14, 2024	40.00	41.50	38.74	41.00	41.00	3,000,979
Jun 13, 2024	37.90	40.50	37.26	40.00	40.00	3,783,243
Jun 12, 2024	37.86	38.50	36.76	37.90	37.90	4,026,505
Jun 11, 2024	36.06	39.00	35.32	37.88	37.88	5,107,722
Jun 10, 2024	34.34	36.70	33.80	36.06	36.06	3,565,405
Jun 7, 2024	34.06	34.64	33.50	33.96	33.96	719,423
Jun 6, 2024	34.00	34.44	33.52	34.00	34.00	1,586,241
Jun 5, 2024	34.90	34.92	33.58	33.96	33.96	1,734,753
Jun 4, 2024	33.40	34.82	31.74	33.96	33.96	4,395,418
Jun 3, 2024	31.38	33.70	31.38	33.40	33.40	2,260,643
May 31, 2024	30.94	32.76	30.88	31.30	31.30	3,190,206
May 30, 2024	30.16	31.18	29.70	30.94	30.94	2,348,969
May 29, 2024	29.12	30.68	28.90	30.16	30.16	3,731,492
May 28, 2024	27.00	29.44	25.66	29.14	29.14	7,501,363
May 27, 2024	29.00	30.00	26.10	26.80	26.80	14,814,536
May 24, 2024	28.94	29.56	28.00	29.00	29.00	4,142,208
May 23, 2024	28.50	29.40	28.36	29.00	29.00	1,664,060
May 22, 2024	28.00	29.18	27.76	28.50	28.50	2,239,475
May 21, 2024	27.02	28.08	26.50	28.00	28.00	4,088,243
May 20, 2024	27.40	28.74	27.02	27.20	27.20	5,742,189
May 17, 2024	27.50	28.32	27.00	28.00	28.00	3,495,334
May 16, 2024	27.96	28.86	27.26	27.70	27.70	5,767,946
May 15, 2024	27.30	27.82	27.02	27.60	27.60	3,024,978
May 14, 2024	27.00	28.18	26.70	27.20	27.20	4,492,288
May 13, 2024	26.80	27.22	26.44	27.00	27.00	2,252,660
May 10, 2024	26.40	27.78	26.40	26.80	26.80	4,633,165
May 9, 2024	27.38	28.24	26.20	26.34	26.34	8,880,251
May 8, 2024	26.62	28.14	25.80	27.38	27.38	3,985,408
May 7, 2024	25.36	27.10	25.16	26.60	26.60	8,074,333
May 6, 2024	24.14	26.26	24.14	25.36	25.36	4,515,664
May 3, 2024	23.70	24.94	23.28	23.88	23.88	3,170,545
May 2, 2024	22.88	24.12	22.72	23.72	23.72	5,781,131
Apr 30, 2024	23.46	24.08	22.70	23.00	23.00	3,415,053
Apr 29, 2024	21.32	23.44	21.18	23.44	23.44	5,190,857
Apr 26, 2024	20.60	21.50	19.60	21.32	21.32	7,782,342
Apr 25, 2024	20.92	21.06	20.14	20.60	20.60	2,631,471
Apr 24, 2024	20.00	21.44	19.60	20.50	20.50	6,022,985
Apr 22, 2024	18.79	20.12	18.30	19.90	19.90	6,264,477
Apr 19, 2024	18.59	19.25	18.00	19.00	19.00	4,742,578
Apr 18, 2024	18.62	18.96	18.53	18.69	18.69	1,685,443
Apr 17, 2024	18.27	19.00	18.27	18.74	18.74	2,032,404
Apr 16, 2024	18.33	18.85	18.09	18.27	18.27	2,300,323
Apr 15, 2024	18.15	19.30	18.08	18.42	18.42	4,812,059
Apr 8, 2024	17.76	18.39	17.21	17.98	17.98	6,823,854
Apr 5, 2024	17.06	17.49	17.00	17.49	17.49	2,599,665
Apr 4, 2024	16.40	17.30	16.31	17.05	17.05	4,279,266
Apr 3, 2024	17.12	17.30	16.27	16.27	16.27	3,231,226
Apr 2, 2024	17.20	17.63	16.98	17.10	17.10	5,471,775
Apr 1, 2024	16.99	17.49	16.84	16.98	16.98	2,293,360
Mar 29, 2024	16.91	17.15	16.79	16.90	16.90	1,457,299
Mar 28, 2024	17.19	17.27	16.81	16.90	16.90	2,028,464
Mar 27, 2024	18.40	18.40	16.82	16.85	16.85	4,065,151
Mar 26, 2024	17.55	18.00	17.00	17.19	17.19	3,143,518
Mar 25, 2024	17.74	18.08	17.11	17.55	17.55	3,293,719
Mar 22, 2024	17.00	18.00	16.61	17.55	17.55	5,290,254
Mar 21, 2024	16.89	17.29	16.78	17.00	17.00	2,039,210
Mar 20, 2024	17.02	17.21	16.57	16.78	16.78	2,066,689
Mar 19, 2024	17.10	17.30	16.50	17.16	17.16	3,959,216
Mar 18, 2024	17.83	17.83	17.03	17.03	17.03	3,431,832
Mar 15, 2024	18.00	18.06	17.42	17.83	17.83	3,581,259
Mar 14, 2024	17.71	18.00	17.20	18.00	18.00	4,702,511
Mar 13, 2024	18.14	18.22	17.27	17.79	17.79	3,949,047
Mar 12, 2024	18.94	19.07	17.47	17.92	17.92	3,389,021
Mar 11, 2024	19.39	19.90	18.50	18.94	18.94	3,743,322
Mar 8, 2024	18.90	19.84	18.61	19.40	19.40	5,280,255
Mar 7, 2024	17.65	19.23	17.59	18.35	18.35	5,554,024
Mar 6, 2024	17.40	17.65	17.16	17.65	17.65	4,689,278
Mar 5, 2024	17.40	17.50	17.05	17.40	17.40	3,981,027
Mar 4, 2024	17.74	18.01	16.99	17.40	17.40	4,916,745
Mar 1, 2024	17.30	17.80	17.09	17.75	17.75	6,524,434
Feb 29, 2024	17.02	17.42	16.99	17.25	17.25	3,386,642
Feb 28, 2024	17.15	17.39	16.86	17.00	17.00	2,551,759
Feb 27, 2024	16.96	17.39	16.79	17.15	17.15	3,086,843
Feb 26, 2024	17.60	17.90	16.77	16.96	16.96	5,154,651
Feb 23, 2024	16.78	17.60	16.77	17.50	17.50	4,379,128
Feb 22, 2024	16.85	17.10	16.53	16.94	16.94	2,209,928
Feb 21, 2024	16.95	17.17	16.43	16.85	16.85	2,987,634
Feb 20, 2024	17.20	17.29	16.80	16.89	16.89	2,292,038
Feb 19, 2024	17.24	17.52	16.90	17.20	17.20	3,131,989
Feb 16, 2024	17.17	17.57	17.04	17.25	17.25	3,502,126
Feb 15, 2024	17.29	17.47	16.50	17.17	17.17	4,677,226
Feb 14, 2024	17.28	17.70	16.90	17.29	17.29	2,952,471
Feb 13, 2024	17.46	17.70	16.90	17.28	17.28	4,464,661
Feb 12, 2024	17.38	18.08	16.88	17.46	17.46	4,000,841
Feb 9, 2024	16.88	17.49	16.67	17.29	17.29	2,974,305
Feb 8, 2024	16.76	17.79	16.52	16.88	16.88	8,506,594
Feb 7, 2024	16.65	16.98	16.50	16.76	16.76	2,916,247
Feb 6, 2024	16.35	17.25	16.22	16.65	16.65	5,996,279
Feb 5, 2024	15.14	16.57	15.14	16.35	16.35	5,559,878
Feb 2, 2024	15.45	15.46	15.02	15.14	15.14	3,526,844
Feb 1, 2024	15.88	16.05	15.11	15.31	15.31	4,930,976
Jan 31, 2024	16.65	17.07	15.88	15.88	15.88	4,224,213
Jan 30, 2024	16.63	16.78	15.97	16.63	16.63	3,953,337
Jan 29, 2024	16.88	17.95	16.12	16.50	16.50	7,489,609
Jan 26, 2024	16.90	17.28	16.40	16.52	16.52	4,364,614
Jan 25, 2024	17.06	17.15	16.68	16.82	16.82	2,521,992
Jan 24, 2024	17.12	17.27	16.74	17.05	17.05	4,248,436
Jan 23, 2024	17.01	17.70	16.89	17.03	17.03	4,050,201
Jan 22, 2024	16.42	17.42	16.24	16.99	16.99	4,965,402

KRPLS.IS Koroplast Temizlik Ambalaj Ürünleri Sanayi ve Dis Ticaret A.S.

7.28

-0.55%

EKIZ.IS Ekiz Kimya Sanayi ve Ticaret Anonim Sirketi

53.75

-0.46%

VKING.IS Viking Kagit ve Selüloz A.S.

30.00

-0.99%

SANFM.IS Sanifoam Endustri ve Tuketim Urunleri Sanayi Ticaret A.S.

49.46

+0.24%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Izmir Firça Sanayi ve Ticaret Anonim Sirketi (IZFAS.IS)

Related Tickers