RTA Laboratuvarlari Biyolojik Urunler Ilac ve Makine Sanayi Ticaret A.S. (IST:RTALB)
Turkey · Delayed Price · Currency is TRY 3.560
+0.020 (0.56%)
At close: Jan 16, 2026
IST:RTALB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 3.60 | 3.64 | 3.59 | 3.62 | 3.62 | 1.69% | 27,361,060 |
| Jan 16, 2026 | 3.55 | 3.59 | 3.51 | 3.56 | 3.56 | 0.56% | 31,524,984 |
| Jan 15, 2026 | 3.47 | 3.54 | 3.46 | 3.54 | 3.54 | 2.02% | 23,560,410 |
| Jan 14, 2026 | 3.53 | 3.54 | 3.46 | 3.47 | 3.47 | -1.70% | 28,568,970 |
| Jan 13, 2026 | 3.48 | 3.55 | 3.46 | 3.53 | 3.53 | 1.44% | 33,037,110 |
| Jan 12, 2026 | 3.46 | 3.51 | 3.45 | 3.48 | 3.48 | 0.58% | 27,829,440 |
| Jan 9, 2026 | 3.45 | 3.47 | 3.40 | 3.46 | 3.46 | 0.29% | 22,655,020 |
| Jan 8, 2026 | 3.47 | 3.48 | 3.38 | 3.45 | 3.45 | -0.58% | 16,209,020 |
| Jan 7, 2026 | 3.51 | 3.59 | 3.46 | 3.47 | 3.47 | -1.14% | 30,069,620 |
| Jan 6, 2026 | 3.49 | 3.52 | 3.48 | 3.51 | 3.51 | 0.29% | 16,984,790 |
| Jan 5, 2026 | 3.54 | 3.55 | 3.47 | 3.50 | 3.50 | -0.57% | 20,130,610 |
| Jan 2, 2026 | 3.45 | 3.54 | 3.44 | 3.52 | 3.52 | 2.62% | 25,261,010 |
| Dec 31, 2025 | 3.42 | 3.45 | 3.41 | 3.43 | 3.43 | 0.29% | 10,551,150 |
| Dec 30, 2025 | 3.45 | 3.50 | 3.36 | 3.42 | 3.42 | -0.58% | 16,998,320 |
| Dec 29, 2025 | 3.56 | 3.58 | 3.44 | 3.44 | 3.44 | -3.10% | 12,813,920 |
| Dec 26, 2025 | 3.62 | 3.62 | 3.53 | 3.55 | 3.55 | -1.39% | 13,885,656 |
| Dec 25, 2025 | 3.58 | 3.69 | 3.58 | 3.60 | 3.60 | 0.84% | 23,910,200 |
| Dec 24, 2025 | 3.62 | 3.62 | 3.57 | 3.57 | 3.57 | -0.83% | 14,361,320 |
| Dec 23, 2025 | 3.59 | 3.66 | 3.55 | 3.60 | 3.60 | 0.28% | 18,711,900 |
| Dec 22, 2025 | 3.68 | 3.70 | 3.58 | 3.59 | 3.59 | -1.91% | 14,549,310 |
| Dec 19, 2025 | 3.69 | 3.70 | 3.65 | 3.66 | 3.66 | -0.27% | 12,333,390 |
| Dec 18, 2025 | 3.74 | 3.74 | 3.67 | 3.67 | 3.67 | -1.87% | 20,256,400 |
| Dec 17, 2025 | 3.68 | 3.75 | 3.66 | 3.74 | 3.74 | 1.91% | 36,009,590 |
| Dec 16, 2025 | 3.71 | 3.73 | 3.67 | 3.67 | 3.67 | -0.81% | 15,913,090 |
| Dec 15, 2025 | 3.72 | 3.74 | 3.68 | 3.70 | 3.70 | -0.27% | 24,672,470 |
| Dec 12, 2025 | 3.70 | 3.77 | 3.69 | 3.71 | 3.71 | 0.54% | 25,681,710 |
| Dec 11, 2025 | 3.76 | 3.81 | 3.67 | 3.69 | 3.69 | -1.34% | 33,734,780 |
| Dec 10, 2025 | 3.78 | 3.79 | 3.73 | 3.74 | 3.74 | -0.80% | 30,117,760 |
| Dec 9, 2025 | 3.74 | 3.79 | 3.71 | 3.77 | 3.77 | 1.34% | 39,480,650 |
| Dec 8, 2025 | 3.78 | 3.81 | 3.70 | 3.72 | 3.72 | -0.27% | 26,219,120 |
| Dec 5, 2025 | 3.74 | 3.89 | 3.73 | 3.73 | 3.73 | - | 39,243,050 |
| Dec 4, 2025 | 4.01 | 4.02 | 3.73 | 3.73 | 3.73 | -6.75% | 56,210,650 |
| Dec 3, 2025 | 3.71 | 4.02 | 3.67 | 4.00 | 4.00 | 8.70% | 128,203,900 |
| Dec 2, 2025 | 3.63 | 3.69 | 3.61 | 3.68 | 3.68 | 1.94% | 18,839,420 |
| Dec 1, 2025 | 3.58 | 3.64 | 3.58 | 3.61 | 3.61 | 0.84% | 12,244,610 |
| Nov 28, 2025 | 3.66 | 3.70 | 3.55 | 3.58 | 3.58 | -2.19% | 21,473,460 |
| Nov 27, 2025 | 3.65 | 3.71 | 3.64 | 3.66 | 3.66 | 0.55% | 20,196,660 |
| Nov 26, 2025 | 3.76 | 3.77 | 3.64 | 3.64 | 3.64 | -3.19% | 22,143,860 |
| Nov 25, 2025 | 3.86 | 3.86 | 3.76 | 3.76 | 3.76 | -2.08% | 15,170,150 |
| Nov 24, 2025 | 3.85 | 3.89 | 3.82 | 3.84 | 3.84 | -0.52% | 22,542,440 |
| Nov 21, 2025 | 3.81 | 3.88 | 3.77 | 3.86 | 3.86 | 1.31% | 27,951,400 |
| Nov 20, 2025 | 3.88 | 3.89 | 3.80 | 3.81 | 3.81 | -1.04% | 21,868,282 |
| Nov 19, 2025 | 3.94 | 3.96 | 3.85 | 3.85 | 3.85 | -2.04% | 33,817,490 |
| Nov 18, 2025 | 4.07 | 4.19 | 3.89 | 3.93 | 3.93 | -4.38% | 77,166,020 |
| Nov 17, 2025 | 3.86 | 4.21 | 3.86 | 4.11 | 4.11 | 7.31% | 118,423,000 |
| Nov 14, 2025 | 3.80 | 3.90 | 3.72 | 3.83 | 3.83 | 1.59% | 33,371,450 |
| Nov 13, 2025 | 3.86 | 3.94 | 3.76 | 3.77 | 3.77 | -1.82% | 36,877,560 |
| Nov 12, 2025 | 4.01 | 4.02 | 3.84 | 3.84 | 3.84 | -3.03% | 37,819,270 |
| Nov 11, 2025 | 4.19 | 4.21 | 3.90 | 3.96 | 3.96 | -5.26% | 54,662,230 |
| Nov 10, 2025 | 4.07 | 4.36 | 3.99 | 4.18 | 4.18 | 4.24% | 54,165,770 |