Lila Kagit Sanayi Ve Ticaret A.S. (IST:LILAK)
Turkey · Delayed Price · Currency is TRY 30.10
-0.36 (-1.18%)
Nov 7, 2025, 6:09 PM GMT+3
IST:LILAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 30.44 | 30.92 | 29.96 | 30.10 | 30.10 | -1.18% | 5,502,868 |
| Nov 6, 2025 | 30.76 | 30.84 | 30.28 | 30.46 | 30.46 | -0.39% | 3,118,143 |
| Nov 5, 2025 | 30.06 | 31.06 | 29.66 | 30.58 | 30.58 | 1.73% | 5,795,011 |
| Nov 4, 2025 | 30.80 | 31.00 | 30.06 | 30.06 | 30.06 | -2.59% | 4,606,080 |
| Nov 3, 2025 | 30.74 | 31.68 | 30.74 | 30.86 | 30.86 | 0.85% | 6,133,888 |
| Oct 31, 2025 | 29.60 | 30.88 | 29.00 | 30.60 | 30.60 | 3.59% | 7,796,390 |
| Oct 30, 2025 | 28.92 | 29.58 | 28.88 | 29.54 | 29.54 | 2.21% | 5,110,261 |
| Oct 28, 2025 | 29.24 | 29.28 | 28.68 | 28.90 | 28.90 | -1.16% | 1,501,555 |
| Oct 27, 2025 | 28.92 | 29.28 | 28.62 | 29.24 | 29.24 | 1.32% | 5,465,495 |
| Oct 24, 2025 | 28.00 | 29.32 | 27.56 | 28.86 | 28.86 | 0.98% | 14,363,128 |
| Oct 23, 2025 | 28.44 | 30.46 | 28.14 | 28.58 | 28.58 | 0.63% | 12,337,287 |
| Oct 22, 2025 | 28.40 | 28.70 | 28.04 | 28.40 | 28.40 | 0.21% | 2,952,918 |
| Oct 21, 2025 | 28.82 | 29.14 | 28.02 | 28.34 | 28.34 | -1.67% | 3,574,267 |
| Oct 20, 2025 | 28.46 | 29.00 | 28.00 | 28.82 | 28.82 | 1.48% | 3,009,570 |
| Oct 17, 2025 | 28.72 | 29.00 | 28.28 | 28.40 | 28.40 | -0.91% | 3,176,428 |
| Oct 16, 2025 | 29.10 | 29.90 | 28.66 | 28.66 | 28.66 | -0.83% | 5,370,242 |
| Oct 15, 2025 | 28.08 | 28.98 | 26.68 | 28.90 | 28.90 | 3.44% | 5,079,544 |
| Oct 14, 2025 | 28.40 | 28.82 | 27.86 | 27.94 | 27.94 | -1.55% | 4,177,244 |
| Oct 13, 2025 | 28.32 | 29.22 | 28.32 | 28.38 | 28.38 | -1.60% | 3,618,565 |
| Oct 10, 2025 | 28.48 | 29.20 | 28.48 | 28.84 | 28.84 | 2.12% | 4,008,030 |
| Oct 9, 2025 | 28.72 | 29.08 | 27.98 | 28.24 | 28.24 | -1.19% | 5,027,896 |
| Oct 8, 2025 | 27.86 | 30.00 | 27.72 | 28.58 | 28.58 | 2.58% | 7,701,577 |
| Oct 7, 2025 | 27.70 | 28.04 | 27.18 | 27.86 | 27.86 | 1.16% | 3,025,251 |
| Oct 6, 2025 | 28.28 | 28.52 | 27.46 | 27.54 | 27.54 | -2.13% | 3,021,239 |
| Oct 3, 2025 | 29.90 | 30.00 | 28.02 | 28.14 | 28.14 | -5.89% | 4,865,838 |
| Oct 2, 2025 | 29.76 | 30.38 | 29.52 | 29.90 | 29.90 | 0.40% | 3,877,740 |
| Oct 1, 2025 | 29.26 | 29.96 | 29.14 | 29.78 | 29.78 | 1.92% | 3,797,807 |
| Sep 30, 2025 | 29.40 | 29.76 | 29.22 | 29.22 | 29.22 | -0.61% | 2,114,623 |
| Sep 29, 2025 | 29.70 | 30.12 | 29.00 | 29.40 | 29.40 | -1.01% | 2,556,878 |
| Sep 26, 2025 | 30.18 | 30.46 | 29.70 | 29.70 | 29.70 | -1.72% | 2,945,306 |
| Sep 25, 2025 | 29.40 | 30.28 | 29.16 | 30.22 | 30.22 | 2.79% | 3,498,356 |
| Sep 24, 2025 | 30.00 | 30.08 | 29.00 | 29.40 | 29.40 | -1.54% | 3,539,323 |
| Sep 23, 2025 | 30.80 | 31.40 | 29.78 | 29.86 | 29.86 | -3.74% | 4,656,838 |
| Sep 22, 2025 | 31.50 | 31.50 | 30.88 | 31.02 | 31.02 | 1.44% | 4,107,051 |
| Sep 19, 2025 | 30.30 | 30.70 | 30.00 | 30.58 | 30.58 | 1.26% | 3,637,734 |
| Sep 18, 2025 | 30.20 | 30.96 | 30.14 | 30.20 | 30.20 | 0.20% | 5,289,699 |
| Sep 17, 2025 | 30.28 | 30.58 | 30.08 | 30.14 | 30.14 | -0.33% | 4,344,737 |
| Sep 16, 2025 | 29.96 | 30.54 | 29.62 | 30.24 | 30.24 | 0.93% | 5,461,386 |
| Sep 15, 2025 | 27.90 | 30.08 | 27.46 | 29.96 | 29.96 | 6.62% | 7,231,237 |
| Sep 12, 2025 | 28.60 | 28.60 | 27.80 | 28.10 | 28.10 | -1.75% | 4,580,298 |
| Sep 11, 2025 | 30.30 | 30.62 | 28.40 | 28.60 | 28.60 | -6.54% | 8,335,767 |
| Sep 10, 2025 | 31.70 | 31.70 | 30.60 | 30.60 | 30.60 | -2.11% | 3,549,881 |
| Sep 9, 2025 | 30.76 | 32.02 | 30.76 | 31.26 | 31.26 | 1.63% | 8,549,716 |
| Sep 8, 2025 | 29.84 | 30.96 | 29.68 | 30.76 | 30.76 | 0.39% | 7,168,039 |
| Sep 5, 2025 | 31.62 | 31.80 | 30.34 | 30.64 | 30.64 | -3.16% | 8,831,556 |
| Sep 4, 2025 | 29.98 | 31.88 | 29.86 | 31.64 | 31.64 | 6.10% | 15,304,140 |
| Sep 3, 2025 | 29.80 | 30.24 | 29.58 | 29.82 | 29.82 | -0.47% | 8,656,860 |
| Sep 2, 2025 | 29.60 | 30.44 | 28.12 | 29.96 | 29.96 | 1.28% | 15,348,280 |
| Sep 1, 2025 | 29.26 | 30.10 | 28.90 | 29.58 | 29.58 | 1.09% | 9,923,814 |
| Aug 29, 2025 | 29.80 | 29.86 | 29.00 | 29.26 | 29.26 | -1.15% | 4,654,967 |