RTA Laboratuvarlari Biyolojik Urunler Ilac ve Makine Sanayi Ticaret A.S. (IST:RTALB)
Turkey · Delayed Price · Currency is TRY 2.600
+0.230 (9.70%)
At close: Oct 9, 2026
IST:RTALB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.38 | 2.60 | 2.30 | 2.60 | 2.60 | 9.70% | 52,753,315 |
| Oct 8, 2026 | 2.57 | 2.62 | 2.33 | 2.37 | 2.37 | -2.07% | 93,647,499 |
| Oct 7, 2026 | 2.28 | 2.42 | 2.22 | 2.42 | 2.42 | 10.00% | 45,927,604 |
| Oct 6, 2026 | 2.32 | 2.35 | 2.07 | 2.20 | 2.20 | 2.80% | 124,854,926 |
| Oct 5, 2026 | 2.03 | 2.14 | 2.02 | 2.14 | 2.14 | 9.74% | 11,616,071 |
| Oct 2, 2026 | 1.98 | 1.98 | 1.92 | 1.95 | 1.95 | -1.02% | 12,688,588 |
| Oct 1, 2026 | 1.90 | 1.99 | 1.88 | 1.97 | 1.97 | 5.35% | 16,333,683 |
| Sep 30, 2026 | 1.89 | 1.91 | 1.84 | 1.87 | 1.87 | -0.53% | 13,008,799 |
| Sep 29, 2026 | 1.90 | 2.01 | 1.86 | 1.88 | 1.88 | -2.08% | 27,842,868 |
| Sep 28, 2026 | 2.04 | 2.15 | 1.88 | 1.92 | 1.92 | -4.48% | 44,110,153 |
| Sep 25, 2026 | 1.96 | 2.07 | 1.96 | 2.01 | 2.01 | 1.52% | 11,785,581 |
| Sep 24, 2026 | 2.12 | 2.13 | 1.98 | 1.98 | 1.98 | -6.60% | 15,478,197 |
| Sep 23, 2026 | 2.15 | 2.18 | 2.08 | 2.12 | 2.12 | -1.40% | 16,027,546 |
| Sep 22, 2026 | 2.14 | 2.19 | 2.05 | 2.15 | 2.15 | -0.46% | 34,445,097 |
| Sep 21, 2026 | 2.25 | 2.28 | 2.11 | 2.16 | 2.16 | -6.90% | 26,040,855 |
| Sep 18, 2026 | 2.39 | 2.39 | 2.25 | 2.32 | 2.32 | -7.20% | 26,296,707 |
| Sep 17, 2026 | 2.70 | 2.73 | 2.46 | 2.50 | 2.50 | -5.30% | 40,833,176 |
| Sep 16, 2026 | 2.75 | 2.86 | 2.60 | 2.64 | 2.64 | -3.65% | 49,070,197 |
| Sep 15, 2026 | 3.12 | 3.18 | 2.73 | 2.74 | 2.74 | -9.57% | 100,705,202 |
| Sep 14, 2026 | 2.74 | 3.03 | 2.74 | 3.03 | 3.03 | 9.78% | 21,970,267 |
| Sep 11, 2026 | 2.81 | 2.81 | 2.74 | 2.76 | 2.76 | -1.78% | 10,031,871 |
| Sep 10, 2026 | 2.84 | 2.85 | 2.77 | 2.81 | 2.81 | -1.06% | 10,350,395 |
| Sep 9, 2026 | 2.82 | 2.86 | 2.81 | 2.84 | 2.84 | 0.71% | 8,277,353 |
| Sep 8, 2026 | 2.78 | 2.83 | 2.76 | 2.82 | 2.82 | 1.44% | 9,052,412 |
| Sep 7, 2026 | 2.78 | 2.79 | 2.74 | 2.78 | 2.78 | 0.72% | 8,363,134 |
| Sep 4, 2026 | 2.76 | 2.79 | 2.73 | 2.76 | 2.76 | 0.36% | 9,679,803 |
| Sep 3, 2026 | 2.83 | 2.84 | 2.75 | 2.75 | 2.75 | -2.14% | 10,995,042 |
| Sep 2, 2026 | 2.84 | 2.86 | 2.80 | 2.81 | 2.81 | -0.71% | 10,416,303 |
| Sep 1, 2026 | 2.88 | 2.89 | 2.81 | 2.83 | 2.83 | -1.39% | 11,315,245 |
| Aug 31, 2026 | 2.96 | 2.97 | 2.87 | 2.87 | 2.87 | -2.71% | 15,979,223 |
| Aug 28, 2026 | 2.91 | 2.97 | 2.90 | 2.95 | 2.95 | 1.72% | 12,969,326 |
| Aug 27, 2026 | 2.92 | 2.94 | 2.90 | 2.90 | 2.90 | -0.34% | 9,122,442 |
| Aug 26, 2026 | 2.92 | 2.95 | 2.91 | 2.91 | 2.91 | -0.34% | 10,728,021 |
| Aug 25, 2026 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | - | 12,093,444 |
| Aug 24, 2026 | 2.98 | 3.00 | 2.92 | 2.92 | 2.92 | -1.35% | 16,412,011 |
| Aug 21, 2026 | 2.95 | 3.00 | 2.93 | 2.96 | 2.96 | 0.68% | 19,729,749 |
| Aug 20, 2026 | 2.98 | 3.04 | 2.93 | 2.94 | 2.94 | -1.34% | 21,127,234 |
| Aug 19, 2026 | 2.95 | 3.02 | 2.92 | 2.98 | 2.98 | 1.71% | 18,456,615 |
| Aug 18, 2026 | 2.94 | 3.04 | 2.91 | 2.93 | 2.93 | -0.34% | 16,893,503 |
| Aug 17, 2026 | 2.97 | 2.99 | 2.93 | 2.94 | 2.94 | - | 13,118,190 |
| Aug 14, 2026 | 2.99 | 3.00 | 2.94 | 2.94 | 2.94 | -1.34% | 11,621,940 |
| Aug 13, 2026 | 2.90 | 3.06 | 2.88 | 2.98 | 2.98 | 2.76% | 30,245,631 |
| Aug 12, 2026 | 2.84 | 3.05 | 2.81 | 2.90 | 2.90 | 2.47% | 40,741,432 |
| Aug 11, 2026 | 2.81 | 2.85 | 2.78 | 2.83 | 2.83 | -1.05% | 14,221,177 |
| Aug 10, 2026 | 3.01 | 3.01 | 2.86 | 2.86 | 2.86 | -5.30% | 31,765,634 |
| Aug 7, 2026 | 2.97 | 3.03 | 2.97 | 3.02 | 3.02 | 1.68% | 13,207,987 |
| Aug 6, 2026 | 2.98 | 3.01 | 2.97 | 2.97 | 2.97 | -0.34% | 13,328,981 |
| Aug 5, 2026 | 3.03 | 3.06 | 2.98 | 2.98 | 2.98 | -1.65% | 14,922,883 |
| Aug 4, 2026 | 3.00 | 3.06 | 2.98 | 3.03 | 3.03 | 1.34% | 12,623,630 |
| Aug 3, 2026 | 3.08 | 3.14 | 2.99 | 2.99 | 2.99 | -1.97% | 15,320,629 |