RTA Laboratuvarlari Biyolojik Urunler Ilac ve Makine Sanayi Ticaret A.S. (IST:RTALB)
Turkey · Delayed Price · Currency is TRY 2.760
+0.010 (0.36%)
At close: Sep 4, 2026
IST:RTALB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 3.02 | 3.08 | 3.02 | 3.05 | 3.05 | 1.33% | 11,629,050 |
| Jul 30, 2026 | 3.08 | 3.09 | 3.01 | 3.01 | 3.01 | -2.27% | 16,894,045 |
| Jul 29, 2026 | 3.20 | 3.22 | 3.08 | 3.08 | 3.08 | -3.75% | 18,613,374 |
| Jul 28, 2026 | 3.25 | 3.27 | 3.18 | 3.20 | 3.20 | -1.54% | 14,694,224 |
| Jul 27, 2026 | 3.43 | 3.43 | 3.25 | 3.25 | 3.25 | -3.85% | 22,226,576 |
| Jul 24, 2026 | 3.39 | 3.43 | 3.32 | 3.38 | 3.38 | -0.29% | 26,001,318 |
| Jul 23, 2026 | 3.39 | 3.49 | 3.38 | 3.39 | 3.39 | - | 23,693,756 |
| Jul 22, 2026 | 3.37 | 3.44 | 3.36 | 3.39 | 3.39 | 0.89% | 20,431,976 |
| Jul 21, 2026 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | -2.04% | 22,491,037 |
| Jul 20, 2026 | 3.44 | 3.48 | 3.41 | 3.43 | 3.43 | -0.29% | 23,220,195 |
| Jul 17, 2026 | 3.47 | 3.47 | 3.41 | 3.44 | 3.44 | -0.58% | 19,943,723 |
| Jul 16, 2026 | 3.45 | 3.64 | 3.45 | 3.46 | 3.46 | 2.06% | 35,051,066 |
| Jul 14, 2026 | 3.38 | 3.44 | 3.34 | 3.39 | 3.39 | - | 15,677,112 |
| Jul 13, 2026 | 3.45 | 3.46 | 3.38 | 3.39 | 3.39 | -1.74% | 21,826,431 |
| Jul 10, 2026 | 3.49 | 3.54 | 3.44 | 3.45 | 3.45 | -0.58% | 21,847,950 |
| Jul 9, 2026 | 3.51 | 3.55 | 3.45 | 3.47 | 3.47 | -1.14% | 18,948,298 |
| Jul 8, 2026 | 3.60 | 3.69 | 3.49 | 3.51 | 3.51 | -3.04% | 30,939,647 |
| Jul 7, 2026 | 3.55 | 3.80 | 3.54 | 3.62 | 3.62 | 2.84% | 57,427,606 |
| Jul 6, 2026 | 3.69 | 3.71 | 3.52 | 3.52 | 3.52 | -2.22% | 38,442,760 |
| Jul 3, 2026 | 3.58 | 3.66 | 3.53 | 3.60 | 3.60 | 0.84% | 34,493,741 |
| Jul 2, 2026 | 3.44 | 3.73 | 3.44 | 3.57 | 3.57 | 4.08% | 74,796,828 |
| Jul 1, 2026 | 3.46 | 3.50 | 3.43 | 3.43 | 3.43 | -1.15% | 30,650,788 |
| Jun 30, 2026 | 3.47 | 3.55 | 3.44 | 3.47 | 3.47 | 0.58% | 33,534,917 |
| Jun 29, 2026 | 3.71 | 3.72 | 3.45 | 3.45 | 3.45 | -6.25% | 51,878,845 |
| Jun 26, 2026 | 3.60 | 3.87 | 3.58 | 3.68 | 3.68 | 1.66% | 81,488,995 |