| TARİH | ORAN | BEDELLİ | BEDELSİZ | TEMETTÜ | SERMAYE AZALTIMI |
| 09.12.2025 | 2.98 | 100.00 | 100.00 | 0 | 0 |
| 07.07.2022 | 2.39 | 250.00 | 0 | 0 | 0 |
| 13.10.2017 | 1.50 | 0 | 50.00 | 0 | 0 |
İzmir Fırça, 1993 yılında Torbalı bölgesinde kurulmuştur, ev temizlik ve bakım ürünlerinin yanı sıra yağlıboya, badana fırçaları üreten Türkiye merkezli bir şirkettir.
İzmir Fırça, Borsa İstanbul’da BIST KOBI SANAYİ / BIST KİMYA, PETROL, PLASTİK / BIST ANA / BIST SINAİ / BIST TÜM-100 / BIST İZMİR endekslerine dahildir. Borsa İstanbul’da “IZFAS” kodu ile işlem görmektedir.
| Tarih | Açılış | Yüksek | Düşük | Kapanış | Hacim Lot | Hacim TL | Ağırlıklı Ortalama |
| 23.09.2026 | 27.14 | 27.14 | 27.14 | 27.14 | 624,024 | 16,936,011 | 27.14 |
| 22.09.2026 | 30.14 | 30.14 | 30.14 | 30.14 | 143,408 | 4,322,317 | 30.14 |
| 21.09.2026 | 33.48 | 33.48 | 33.48 | 33.48 | 68,836 | 2,304,629 | 33.48 |
| 18.09.2026 | 37.20 | 37.20 | 37.20 | 37.20 | 202,605 | 7,536,906 | 37.20 |
| 17.09.2026 | 41.32 | 41.32 | 41.32 | 41.32 | 442,227 | 18,272,820 | 41.32 |
| 16.09.2026 | 51.10 | 53.75 | 45.90 | 45.90 | 7,787,799 | 378,969,875 | 48.66 |
| 15.09.2026 | 42.26 | 51.60 | 42.26 | 51.00 | 10,163,490 | 476,372,940 | 46.87 |
| 14.09.2026 | 46.94 | 50.95 | 46.94 | 46.94 | 9,776,033 | 471,625,160 | 48.24 |
| 11.09.2026 | 58.00 | 59.05 | 52.15 | 52.15 | 3,392,791 | 189,253,275 | 55.78 |
| 10.09.2026 | 58.10 | 60.15 | 56.45 | 57.90 | 5,313,663 | 309,589,947 | 58.26 |
| 09.09.2026 | 52.95 | 58.15 | 50.35 | 58.00 | 6,083,274 | 331,994,679 | 54.58 |
| 08.09.2026 | 53.00 | 54.35 | 51.85 | 52.95 | 3,631,469 | 192,656,693 | 53.05 |
| 07.09.2026 | 51.00 | 56.00 | 51.00 | 52.65 | 9,164,418 | 496,473,181 | 54.17 |
| 04.09.2026 | 44.52 | 50.95 | 44.52 | 50.95 | 11,976,330 | 560,240,741 | 46.78 |
| 03.09.2026 | 54.95 | 54.95 | 49.46 | 49.46 | 3,428,519 | 175,111,608 | 51.08 |
| 02.09.2026 | 56.60 | 59.85 | 52.25 | 54.95 | 6,658,080 | 369,743,157 | 55.53 |
| 01.09.2026 | 58.00 | 59.00 | 52.65 | 55.00 | 6,093,635 | 343,004,621 | 56.29 |
| 31.08.2026 | 64.75 | 64.75 | 58.45 | 58.45 | 5,817,493 | 347,752,279 | 59.78 |
| 28.08.2026 | 64.00 | 67.00 | 64.00 | 64.90 | 7,016,068 | 456,858,284 | 65.12 |
| 27.08.2026 | 61.00 | 64.50 | 60.60 | 63.60 | 9,860,919 | 617,756,993 | 62.65 |
| 26.08.2026 | 54.60 | 58.90 | 54.55 | 58.90 | 5,641,710 | 324,144,448 | 57.46 |
| 25.08.2026 | 50.65 | 53.55 | 50.50 | 53.55 | 5,096,065 | 266,559,872 | 52.31 |
| 24.08.2026 | 54.40 | 54.40 | 48.70 | 48.70 | 5,046,590 | 260,060,876 | 51.53 |
| 21.08.2026 | 54.45 | 54.55 | 52.75 | 54.10 | 4,029,954 | 215,594,479 | 53.50 |
| 20.08.2026 | 52.30 | 57.25 | 52.30 | 54.05 | 6,416,495 | 352,310,491 | 54.91 |
| 19.08.2026 | 57.75 | 59.20 | 52.05 | 52.05 | 9,416,015 | 509,877,212 | 54.15 |
| 18.08.2026 | 59.90 | 60.00 | 56.95 | 57.80 | 4,056,304 | 238,498,506 | 58.80 |
| 17.08.2026 | 62.20 | 64.15 | 59.70 | 60.00 | 4,882,872 | 300,911,870 | 61.63 |
| 14.08.2026 | 61.95 | 65.65 | 61.00 | 62.20 | 26,324,420 | 1,633,140,692 | 62.04 |
| 13.08.2026 | 63.00 | 63.40 | 61.70 | 61.95 | 2,877,937 | 179,793,358 | 62.47 |
| 12.08.2026 | 64.35 | 66.10 | 62.80 | 62.80 | 2,437,152 | 156,438,350 | 64.19 |
| 11.08.2026 | 67.05 | 67.05 | 63.75 | 64.45 | 3,563,276 | 231,085,575 | 64.85 |
| 10.08.2026 | 70.00 | 70.10 | 66.60 | 67.05 | 4,491,985 | 305,032,733 | 67.91 |
| 07.08.2026 | 68.00 | 71.70 | 67.65 | 68.75 | 6,773,062 | 472,190,790 | 69.72 |
| 06.08.2026 | 66.00 | 70.00 | 65.90 | 68.00 | 3,349,833 | 227,279,469 | 67.85 |
| 05.08.2026 | 64.95 | 67.30 | 62.50 | 66.00 | 4,267,567 | 279,154,360 | 65.41 |
| 04.08.2026 | 64.30 | 66.85 | 63.50 | 65.20 | 3,383,003 | 222,405,383 | 65.74 |
| 03.08.2026 | 66.00 | 66.20 | 58.50 | 63.95 | 7,970,014 | 507,418,911 | 63.67 |
| 31.07.2026 | 64.90 | 66.05 | 64.75 | 65.00 | 4,739,382 | 309,197,282 | 65.24 |
| 30.07.2026 | 64.30 | 65.40 | 59.15 | 64.90 | 5,786,563 | 361,156,757 | 62.41 |
| 29.07.2026 | 72.00 | 74.95 | 64.50 | 64.50 | 15,671,740 | 1,070,238,796 | 68.29 |
| 28.07.2026 | 65.15 | 71.65 | 65.15 | 71.65 | 22,854,240 | 1,615,817,622 | 70.70 |
| 27.07.2026 | 64.90 | 67.75 | 63.70 | 65.15 | 7,294,518 | 480,044,935 | 65.81 |
| 24.07.2026 | 62.60 | 65.00 | 62.60 | 64.10 | 2,663,578 | 171,015,025 | 64.21 |