Turk Ilac Ve Serum Sanayi Anonim Sirketi (IST:TRILC)
Turkey · Delayed Price · Currency is TRY 16.43
+0.03 (0.18%)
At close: Dec 5, 2025
IST:TRILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.72 | 16.80 | 16.25 | 16.40 | 16.40 | -1.86% | 4,370,094 |
| Dec 3, 2025 | 16.01 | 17.04 | 16.01 | 16.71 | 16.71 | 4.24% | 11,412,352 |
| Dec 2, 2025 | 16.06 | 16.17 | 15.97 | 16.03 | 16.03 | -0.19% | 3,459,900 |
| Dec 1, 2025 | 16.35 | 16.56 | 15.75 | 16.06 | 16.06 | -1.95% | 8,404,247 |
| Nov 28, 2025 | 18.35 | 18.44 | 16.38 | 16.38 | 16.38 | -9.95% | 41,929,760 |
| Nov 27, 2025 | 18.10 | 18.53 | 17.93 | 18.19 | 18.19 | 0.55% | 2,709,575 |
| Nov 26, 2025 | 18.45 | 18.46 | 18.03 | 18.09 | 18.09 | -0.82% | 1,555,430 |
| Nov 25, 2025 | 18.95 | 18.95 | 18.22 | 18.24 | 18.24 | -2.98% | 2,284,374 |
| Nov 24, 2025 | 19.20 | 19.20 | 18.73 | 18.80 | 18.80 | -1.16% | 1,699,741 |
| Nov 21, 2025 | 19.20 | 19.20 | 18.78 | 19.02 | 19.02 | 0.05% | 2,145,545 |
| Nov 20, 2025 | 19.00 | 19.33 | 18.64 | 19.01 | 19.01 | 0.05% | 9,401,394 |
| Nov 19, 2025 | 19.12 | 19.30 | 18.94 | 19.00 | 19.00 | -1.35% | 2,200,141 |
| Nov 18, 2025 | 19.01 | 19.93 | 18.80 | 19.26 | 19.26 | 1.32% | 6,047,280 |
| Nov 17, 2025 | 18.55 | 19.03 | 18.55 | 19.01 | 19.01 | 2.81% | 3,252,485 |
| Nov 14, 2025 | 18.42 | 18.73 | 18.34 | 18.49 | 18.49 | 0.54% | 1,755,383 |
| Nov 13, 2025 | 19.07 | 19.25 | 18.39 | 18.39 | 18.39 | -3.57% | 3,968,342 |
| Nov 12, 2025 | 19.58 | 19.72 | 19.07 | 19.07 | 19.07 | -2.55% | 2,822,613 |
| Nov 11, 2025 | 20.12 | 20.18 | 19.00 | 19.57 | 19.57 | -3.02% | 4,563,744 |
| Nov 10, 2025 | 20.96 | 20.96 | 20.00 | 20.18 | 20.18 | -3.72% | 4,358,033 |
| Nov 7, 2025 | 21.30 | 21.40 | 20.94 | 20.96 | 20.96 | -1.60% | 1,842,326 |
| Nov 6, 2025 | 21.84 | 21.84 | 21.26 | 21.30 | 21.30 | -1.39% | 1,297,072 |
| Nov 5, 2025 | 21.94 | 21.96 | 21.50 | 21.60 | 21.60 | -1.28% | 1,984,543 |
| Nov 4, 2025 | 21.54 | 21.94 | 21.06 | 21.88 | 21.88 | 2.43% | 4,074,433 |
| Nov 3, 2025 | 21.30 | 21.64 | 21.22 | 21.36 | 21.36 | 0.75% | 2,565,680 |
| Oct 31, 2025 | 21.48 | 21.50 | 20.78 | 21.20 | 21.20 | -0.66% | 2,777,036 |
| Oct 30, 2025 | 21.40 | 21.72 | 21.28 | 21.34 | 21.34 | 0.19% | 2,426,140 |
| Oct 28, 2025 | 21.30 | 21.98 | 21.18 | 21.30 | 21.30 | 1.33% | 2,619,783 |
| Oct 27, 2025 | 20.90 | 21.34 | 20.88 | 21.02 | 21.02 | 0.57% | 1,697,417 |
| Oct 24, 2025 | 20.44 | 21.06 | 20.42 | 20.90 | 20.90 | 2.96% | 3,101,548 |
| Oct 23, 2025 | 20.34 | 20.56 | 20.20 | 20.30 | 20.30 | -0.59% | 1,908,547 |
| Oct 22, 2025 | 20.50 | 20.78 | 20.40 | 20.42 | 20.42 | -0.29% | 1,936,963 |
| Oct 21, 2025 | 20.70 | 20.72 | 20.34 | 20.48 | 20.48 | 0.10% | 1,335,570 |
| Oct 20, 2025 | 20.30 | 20.62 | 20.00 | 20.46 | 20.46 | 1.39% | 1,760,420 |
| Oct 17, 2025 | 20.66 | 20.78 | 20.00 | 20.18 | 20.18 | -2.32% | 1,965,799 |
| Oct 16, 2025 | 20.62 | 21.00 | 20.28 | 20.66 | 20.66 | 0.19% | 1,821,953 |
| Oct 15, 2025 | 20.66 | 20.74 | 20.38 | 20.62 | 20.62 | 1.58% | 1,934,398 |
| Oct 14, 2025 | 21.30 | 21.34 | 20.30 | 20.30 | 20.30 | -3.97% | 2,500,726 |
| Oct 13, 2025 | 22.04 | 22.04 | 21.14 | 21.14 | 21.14 | -4.26% | 3,285,748 |
| Oct 10, 2025 | 22.30 | 22.48 | 21.98 | 22.08 | 22.08 | -0.99% | 3,687,311 |
| Oct 9, 2025 | 22.56 | 22.84 | 22.04 | 22.30 | 22.30 | -0.98% | 4,992,866 |
| Oct 8, 2025 | 22.94 | 22.94 | 22.46 | 22.52 | 22.52 | -1.83% | 3,547,421 |
| Oct 7, 2025 | 22.84 | 23.16 | 22.48 | 22.94 | 22.94 | 0.61% | 7,915,364 |
| Oct 6, 2025 | 23.02 | 23.18 | 22.24 | 22.80 | 22.80 | -0.78% | 4,899,206 |
| Oct 3, 2025 | 22.90 | 23.52 | 22.24 | 22.98 | 22.98 | 0.35% | 11,523,400 |
| Oct 2, 2025 | 22.80 | 23.56 | 22.70 | 22.90 | 22.90 | 0.97% | 8,661,630 |
| Oct 1, 2025 | 22.68 | 22.90 | 22.28 | 22.68 | 22.68 | - | 3,133,820 |
| Sep 30, 2025 | 23.40 | 24.02 | 22.68 | 22.68 | 22.68 | -2.83% | 8,383,902 |
| Sep 29, 2025 | 23.00 | 25.00 | 23.00 | 23.34 | 23.34 | 1.66% | 18,442,170 |
| Sep 26, 2025 | 23.06 | 23.62 | 22.88 | 22.96 | 22.96 | -0.43% | 4,970,583 |
| Sep 25, 2025 | 23.48 | 23.48 | 22.72 | 23.06 | 23.06 | -0.43% | 2,447,537 |