Lila Kagit Sanayi Ve Ticaret A.S. (IST:LILAK)
Turkey · Delayed Price · Currency is TRY 28.58
+0.72 (2.58%)
Oct 8, 2025, 6:09 PM GMT+3
IST:LILAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 29.70 | 30.56 | 29.24 | 29.60 | 29.60 | 0.41% | 9,699,792 |
| Aug 27, 2025 | 30.32 | 30.40 | 29.32 | 29.48 | 29.48 | -2.77% | 10,384,110 |
| Aug 26, 2025 | 29.50 | 30.70 | 29.30 | 30.32 | 30.32 | 2.92% | 10,049,370 |
| Aug 25, 2025 | 29.80 | 29.90 | 29.08 | 29.46 | 29.46 | -1.07% | 7,130,242 |
| Aug 22, 2025 | 29.50 | 29.92 | 29.10 | 29.78 | 29.78 | 1.22% | 6,322,736 |
| Aug 21, 2025 | 28.80 | 29.76 | 28.74 | 29.42 | 29.42 | 2.87% | 9,207,461 |
| Aug 20, 2025 | 28.60 | 29.12 | 28.30 | 28.60 | 28.60 | 0.14% | 8,810,036 |
| Aug 19, 2025 | 29.20 | 29.28 | 28.30 | 28.56 | 28.56 | -0.97% | 7,233,373 |
| Aug 18, 2025 | 28.80 | 29.24 | 28.68 | 28.84 | 28.84 | 1.12% | 8,023,475 |
| Aug 15, 2025 | 27.56 | 28.72 | 27.36 | 28.52 | 28.52 | 3.33% | 11,636,610 |
| Aug 14, 2025 | 27.34 | 28.20 | 27.14 | 27.60 | 27.60 | 0.95% | 10,421,850 |
| Aug 13, 2025 | 27.52 | 27.90 | 27.30 | 27.34 | 27.34 | -0.65% | 4,359,262 |
| 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 |