Lila Kagit Sanayi Ve Ticaret A.S. (IST:LILAK)
Turkey · Delayed Price · Currency is TRY 27.68
+0.34 (1.24%)
Aug 14, 2025, 2:45 PM GMT+3
Paragon 28 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 27.52 | 27.90 | 27.34 | 27.36 | 27.36 | -0.58% | 4,037,928 |
| Aug 12, 2025 | 28.28 | 28.32 | 27.38 | 27.52 | 27.52 | -2.34% | 4,653,097 |
| Aug 11, 2025 | 27.80 | 28.46 | 27.54 | 28.18 | 28.18 | 2.47% | 7,486,262 |
| Aug 8, 2025 | 27.38 | 27.84 | 27.02 | 27.50 | 27.50 | 1.25% | 7,463,672 |
| Aug 7, 2025 | 27.90 | 27.96 | 27.10 | 27.16 | 27.16 | -2.16% | 8,406,074 |
| Aug 6, 2025 | 27.96 | 28.76 | 27.36 | 27.76 | 27.76 | 1.76% | 22,858,200 |
| Aug 5, 2025 | 26.70 | 27.86 | 26.62 | 27.28 | 27.28 | 2.87% | 14,150,890 |
| Aug 4, 2025 | 26.20 | 27.10 | 25.78 | 26.52 | 26.52 | 2.00% | 11,742,450 |
| Aug 1, 2025 | 25.74 | 26.08 | 25.10 | 26.00 | 26.00 | 1.64% | 7,218,612 |
| Jul 31, 2025 | 25.82 | 26.10 | 25.06 | 25.58 | 25.58 | -0.39% | 7,658,484 |
| Jul 30, 2025 | 26.74 | 27.14 | 25.62 | 25.68 | 25.68 | -3.96% | 12,289,790 |
| Jul 29, 2025 | 24.64 | 27.00 | 24.52 | 26.74 | 26.74 | 8.79% | 19,969,490 |
| Jul 28, 2025 | 24.78 | 24.90 | 24.40 | 24.58 | 24.58 | -0.41% | 4,723,218 |
| Jul 25, 2025 | 24.38 | 25.02 | 24.28 | 24.68 | 24.68 | 1.06% | 7,699,773 |
| Jul 24, 2025 | 24.40 | 24.76 | 24.40 | 24.42 | 24.42 | 0.66% | 5,049,420 |
| Jul 23, 2025 | 24.96 | 25.06 | 24.26 | 24.26 | 24.26 | -2.57% | 6,366,250 |
| Jul 22, 2025 | 25.26 | 25.54 | 24.80 | 24.90 | 24.90 | -0.32% | 9,734,261 |
| Jul 21, 2025 | 25.04 | 25.44 | 24.72 | 24.98 | 24.98 | -0.08% | 8,914,107 |
| Jul 18, 2025 | 23.50 | 25.40 | 23.28 | 25.00 | 25.00 | 6.84% | 18,581,870 |
| Jul 17, 2025 | 23.04 | 23.52 | 22.98 | 23.40 | 23.40 | 1.65% | 5,558,173 |
| Jul 16, 2025 | 22.84 | 23.20 | 22.32 | 23.02 | 23.02 | 0.96% | 5,836,271 |
| Jul 14, 2025 | 23.08 | 23.12 | 22.78 | 22.80 | 22.80 | -0.44% | 3,538,002 |
| Jul 11, 2025 | 23.10 | 23.32 | 22.54 | 22.90 | 22.90 | - | 4,551,570 |
| Jul 10, 2025 | 23.20 | 23.34 | 22.88 | 22.90 | 22.90 | -0.69% | 4,892,345 |
| Jul 9, 2025 | 22.92 | 23.30 | 22.88 | 23.06 | 23.06 | 0.79% | 3,582,938 |
| Jul 8, 2025 | 23.82 | 24.08 | 22.88 | 22.88 | 22.88 | -3.70% | 7,968,730 |
| Jul 7, 2025 | 23.96 | 24.76 | 23.68 | 23.76 | 23.76 | -1.33% | 11,304,030 |
| Jul 4, 2025 | 24.08 | 24.66 | 23.72 | 24.08 | 24.08 | 0.33% | 13,111,720 |
| Jul 3, 2025 | 22.82 | 24.50 | 22.70 | 24.00 | 24.00 | 5.82% | 19,691,340 |
| Jul 2, 2025 | 22.68 | 23.06 | 22.44 | 22.68 | 22.68 | 0.27% | 8,260,251 |
| Jul 1, 2025 | 23.18 | 23.26 | 22.36 | 22.62 | 22.62 | -7.97% | 11,225,840 |
| Jun 30, 2025 | 25.00 | 25.08 | 24.50 | 24.58 | 23.08 | -0.24% | 12,746,110 |
| Jun 27, 2025 | 23.98 | 24.78 | 23.76 | 24.64 | 23.14 | 3.79% | 12,881,780 |
| Jun 26, 2025 | 24.02 | 24.40 | 23.58 | 23.74 | 22.29 | -0.25% | 10,899,680 |
| Jun 25, 2025 | 23.16 | 25.06 | 23.04 | 23.80 | 22.35 | 3.75% | 29,833,610 |
| Jun 24, 2025 | 22.94 | 23.72 | 22.26 | 22.94 | 21.54 | 2.14% | 179,403,400 |
| Jun 23, 2025 | 22.52 | 22.94 | 22.04 | 22.46 | 21.09 | -0.62% | 6,126,661 |
| Jun 20, 2025 | 20.76 | 22.64 | 20.76 | 22.60 | 21.22 | 9.71% | 11,099,820 |
| Jun 19, 2025 | 20.80 | 20.92 | 20.56 | 20.60 | 19.34 | -0.77% | 2,246,149 |
| Jun 18, 2025 | 21.56 | 21.56 | 20.68 | 20.76 | 19.49 | -3.62% | 3,929,027 |
| Jun 17, 2025 | 22.16 | 22.18 | 21.52 | 21.54 | 20.23 | -2.36% | 4,260,471 |
| Jun 16, 2025 | 22.36 | 22.44 | 21.92 | 22.06 | 20.71 | -1.34% | 3,563,541 |
| Jun 13, 2025 | 21.50 | 22.40 | 21.12 | 22.36 | 21.00 | -0.18% | 5,059,833 |
| Jun 12, 2025 | 22.92 | 23.42 | 22.08 | 22.40 | 21.03 | -3.03% | 7,945,896 |
| Jun 11, 2025 | 23.02 | 23.32 | 22.94 | 23.10 | 21.69 | 0.61% | 2,615,137 |
| Jun 10, 2025 | 22.72 | 23.14 | 22.72 | 22.96 | 21.56 | 1.59% | 2,383,122 |
| Jun 5, 2025 | 22.54 | 22.70 | 22.46 | 22.60 | 21.22 | - | 713,856 |
| Jun 4, 2025 | 22.26 | 22.64 | 22.20 | 22.60 | 21.22 | 1.53% | 1,740,686 |
| Jun 3, 2025 | 21.98 | 22.32 | 21.94 | 22.26 | 20.90 | 2.02% | 2,375,823 |
| Jun 2, 2025 | 22.20 | 22.30 | 21.82 | 21.82 | 20.49 | -1.71% | 2,714,696 |