| 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 |
| 13.10.2026 | 16.94 | 16.94 | 16.94 | 16.94 | 238,448 | 4,039,309 | 16.94 |
| 12.10.2026 | 15.40 | 15.40 | 15.40 | 15.40 | 280,564 | 4,320,686 | 15.40 |
| 09.10.2026 | 14.00 | 14.00 | 14.00 | 14.00 | 288,292 | 4,036,088 | 14.00 |
| 08.10.2026 | 12.73 | 12.73 | 12.73 | 12.73 | 1,464,417 | 18,642,028 | 12.73 |
| 07.10.2026 | 9.48 | 11.58 | 9.48 | 11.58 | 17,464,900 | 184,813,572 | 10.58 |
| 06.10.2026 | 10.53 | 10.53 | 10.53 | 10.53 | 304,787 | 3,209,407 | 10.53 |
| 05.10.2026 | 11.70 | 11.70 | 11.70 | 11.70 | 269,776 | 3,156,379 | 11.70 |
| 02.10.2026 | 13.00 | 13.00 | 13.00 | 13.00 | 97,091 | 1,262,183 | 13.00 |
| 01.10.2026 | 14.44 | 14.44 | 14.44 | 14.44 | 286,741 | 4,140,540 | 14.44 |
| 30.09.2026 | 16.04 | 16.04 | 16.04 | 16.04 | 12,928 | 207,365 | 16.04 |
| 29.09.2026 | 17.82 | 17.82 | 17.82 | 17.82 | 15,297 | 272,593 | 17.82 |
| 28.09.2026 | 19.80 | 19.80 | 19.80 | 19.80 | 14,131 | 279,794 | 19.80 |
| 25.09.2026 | 22.00 | 22.00 | 22.00 | 22.00 | 3,232,344 | 71,111,568 | 22.00 |
| 24.09.2026 | 24.44 | 24.44 | 24.44 | 24.44 | 226,310 | 5,531,016 | 24.44 |
| 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 |