RTA Laboratuvarlari Biyolojik Urunler Ilac ve Makine Sanayi Ticaret A.S. (IST:RTALB)
Turkey · Delayed Price · Currency is TRY 3.730
0.00 (0.00%)
At close: Dec 5, 2025
IST:RTALB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 4.13 | 4.16 | 4.00 | 4.01 | 4.01 | -2.67% | 23,441,930 |
| Nov 6, 2025 | 4.16 | 4.22 | 4.12 | 4.12 | 4.12 | -0.96% | 22,589,550 |
| Nov 5, 2025 | 4.18 | 4.19 | 4.11 | 4.16 | 4.16 | -0.48% | 23,678,920 |
| Nov 4, 2025 | 4.34 | 4.34 | 4.15 | 4.18 | 4.18 | -2.79% | 34,675,470 |
| Nov 3, 2025 | 4.37 | 4.47 | 4.30 | 4.30 | 4.30 | -1.60% | 54,151,520 |
| Oct 31, 2025 | 4.30 | 4.43 | 4.23 | 4.37 | 4.37 | 1.63% | 97,090,010 |
| Oct 30, 2025 | 4.40 | 4.60 | 4.20 | 4.30 | 4.30 | 0.70% | 181,418,500 |
| Oct 28, 2025 | 4.13 | 4.27 | 3.99 | 4.27 | 4.27 | 9.77% | 31,845,330 |
| Oct 27, 2025 | 3.86 | 3.92 | 3.79 | 3.89 | 3.89 | 0.52% | 44,950,770 |
| Oct 24, 2025 | 3.67 | 3.88 | 3.67 | 3.87 | 3.87 | 6.03% | 63,428,310 |
| Oct 23, 2025 | 3.79 | 3.80 | 3.65 | 3.65 | 3.65 | -3.69% | 40,238,280 |
| Oct 22, 2025 | 3.84 | 3.89 | 3.78 | 3.79 | 3.79 | - | 35,986,640 |
| Oct 21, 2025 | 3.88 | 3.89 | 3.78 | 3.79 | 3.79 | -2.57% | 34,260,630 |
| Oct 20, 2025 | 3.94 | 3.95 | 3.80 | 3.89 | 3.89 | -0.26% | 43,767,740 |
| Oct 17, 2025 | 3.82 | 3.98 | 3.74 | 3.90 | 3.90 | 1.83% | 61,999,130 |
| Oct 16, 2025 | 3.91 | 4.06 | 3.83 | 3.83 | 3.83 | -2.30% | 65,126,470 |
| Oct 15, 2025 | 3.86 | 4.11 | 3.86 | 3.92 | 3.92 | 1.82% | 54,925,680 |
| Oct 14, 2025 | 4.08 | 4.12 | 3.84 | 3.85 | 3.85 | -5.87% | 51,878,630 |
| Oct 13, 2025 | 4.23 | 4.27 | 4.08 | 4.09 | 4.09 | -4.66% | 50,338,860 |
| Oct 10, 2025 | 4.31 | 4.48 | 4.26 | 4.29 | 4.29 | -0.46% | 64,604,790 |
| Oct 9, 2025 | 4.41 | 4.44 | 4.26 | 4.31 | 4.31 | -2.49% | 70,061,310 |
| Oct 8, 2025 | 4.45 | 4.58 | 4.37 | 4.42 | 4.42 | -0.45% | 108,820,500 |
| Oct 7, 2025 | 4.35 | 4.62 | 4.22 | 4.44 | 4.44 | 3.50% | 159,295,600 |
| Oct 6, 2025 | 4.65 | 4.80 | 4.20 | 4.29 | 4.29 | -5.09% | 218,559,000 |
| Oct 3, 2025 | 4.13 | 4.52 | 4.00 | 4.52 | 4.52 | 9.98% | 271,513,800 |
| Oct 2, 2025 | 3.83 | 4.23 | 3.83 | 4.11 | 4.11 | 6.75% | 323,825,400 |
| Oct 1, 2025 | 3.77 | 3.87 | 3.69 | 3.85 | 3.85 | 3.49% | 78,146,500 |
| Sep 30, 2025 | 4.24 | 4.41 | 3.69 | 3.72 | 3.72 | -7.23% | 317,707,600 |
| Sep 29, 2025 | 3.85 | 4.01 | 3.84 | 4.01 | 4.01 | 9.86% | 26,000,770 |
| Sep 26, 2025 | 3.71 | 3.78 | 3.63 | 3.65 | 3.65 | -1.62% | 38,423,870 |