Lila Kagit Sanayi Ve Ticaret A.S. (IST:LILAK)
Turkey · Delayed Price · Currency is TRY 30.54
+0.72 (2.41%)
Sep 4, 2025, 4:46 PM GMT+3
IST:LILAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 29.98 | 31.88 | 29.86 | 31.64 | 31.64 | 6.10% | 15,151,095 |
| 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 |
| 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 |