RTA Laboratuvarlari Biyolojik Urunler Ilac ve Makine Sanayi Ticaret A.S. (IST:RTALB)
Turkey · Delayed Price · Currency is TRY 3.440
-0.020 (-0.58%)
At close: Jul 17, 2026
IST:RTALB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.47 | 3.47 | 3.42 | 3.43 | - | -0.87% | 1,099,229 |
| 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 |
| Jun 25, 2026 | 3.85 | 4.07 | 3.59 | 3.62 | 3.62 | -3.21% | 188,237,872 |
| Jun 24, 2026 | 3.41 | 3.74 | 3.38 | 3.74 | 3.74 | 10.00% | 62,213,628 |
| Jun 23, 2026 | 3.45 | 3.49 | 3.40 | 3.40 | 3.40 | -2.02% | 18,360,460 |
| Jun 22, 2026 | 3.54 | 3.56 | 3.45 | 3.47 | 3.47 | -1.14% | 21,163,024 |
| Jun 19, 2026 | 3.48 | 3.52 | 3.45 | 3.51 | 3.51 | 0.29% | 17,613,750 |
| Jun 18, 2026 | 3.51 | 3.53 | 3.46 | 3.50 | 3.50 | 0.29% | 17,957,770 |
| Jun 17, 2026 | 3.50 | 3.55 | 3.48 | 3.49 | 3.49 | 0.29% | 27,480,180 |
| Jun 16, 2026 | 3.56 | 3.65 | 3.47 | 3.48 | 3.48 | -2.25% | 40,784,780 |
| Jun 15, 2026 | 3.58 | 3.62 | 3.55 | 3.56 | 3.56 | 0.56% | 27,394,630 |
| Jun 12, 2026 | 3.54 | 3.66 | 3.51 | 3.54 | 3.54 | 1.43% | 48,091,080 |
| Jun 11, 2026 | 4.03 | 4.03 | 3.49 | 3.49 | 3.49 | -4.90% | 139,190,068 |
| Jun 10, 2026 | 3.37 | 3.67 | 3.36 | 3.67 | 3.67 | 9.88% | 33,279,180 |
| Jun 9, 2026 | 3.44 | 3.46 | 3.33 | 3.34 | 3.34 | -3.19% | 26,220,690 |
| Jun 8, 2026 | 3.44 | 3.51 | 3.35 | 3.45 | 3.45 | - | 31,186,571 |
| Jun 5, 2026 | 3.44 | 3.49 | 3.39 | 3.45 | 3.45 | 0.88% | 26,788,480 |
| Jun 4, 2026 | 3.54 | 3.59 | 3.40 | 3.42 | 3.42 | -2.84% | 37,295,670 |
| Jun 3, 2026 | 3.70 | 3.70 | 3.52 | 3.52 | 3.52 | -5.12% | 49,329,400 |
| Jun 2, 2026 | 3.74 | 3.76 | 3.66 | 3.71 | 3.71 | -0.27% | 50,852,040 |
| Jun 1, 2026 | 3.75 | 3.94 | 3.69 | 3.72 | 3.72 | -0.80% | 55,287,160 |
| May 26, 2026 | 3.75 | 3.79 | 3.67 | 3.75 | 3.75 | - | 21,383,590 |
| May 25, 2026 | 3.75 | 3.83 | 3.69 | 3.75 | 3.75 | -1.06% | 46,073,310 |
| May 22, 2026 | 3.54 | 3.81 | 3.54 | 3.79 | 3.79 | 3.84% | 67,042,450 |
| May 21, 2026 | 4.02 | 4.02 | 3.65 | 3.65 | 3.65 | -9.43% | 83,791,560 |
| May 20, 2026 | 4.50 | 4.50 | 3.98 | 4.03 | 4.03 | -6.50% | 126,621,700 |
| May 18, 2026 | 4.59 | 4.65 | 4.16 | 4.31 | 4.31 | 0.70% | 157,883,303 |
| May 15, 2026 | 4.50 | 4.59 | 4.20 | 4.28 | 4.28 | -6.35% | 131,462,400 |
| May 14, 2026 | 4.95 | 5.08 | 4.52 | 4.57 | 4.57 | -2.97% | 351,836,200 |
| May 13, 2026 | 4.32 | 4.71 | 4.08 | 4.71 | 4.71 | 9.79% | 337,328,600 |
| May 12, 2026 | 4.78 | 4.84 | 4.24 | 4.29 | 4.29 | -2.50% | 416,767,400 |
| May 11, 2026 | 4.27 | 4.40 | 4.20 | 4.40 | 4.40 | 10.00% | 80,086,610 |
| May 8, 2026 | 3.84 | 4.00 | 3.83 | 4.00 | 4.00 | 9.89% | 58,686,180 |
| May 7, 2026 | 3.35 | 3.64 | 3.34 | 3.64 | 3.64 | 9.97% | 229,984,000 |
| May 6, 2026 | 3.26 | 3.34 | 3.26 | 3.31 | 3.31 | 1.85% | 21,545,330 |
| May 5, 2026 | 3.23 | 3.28 | 3.23 | 3.25 | 3.25 | 0.31% | 18,314,310 |
| May 4, 2026 | 3.33 | 3.35 | 3.22 | 3.24 | 3.24 | -2.41% | 35,157,690 |