Turk Ilac Ve Serum Sanayi Anonim Sirketi (IST:TRILC)
Turkey · Delayed Price · Currency is TRY 18.49
+0.10 (0.54%)
At close: Nov 14, 2025
IST:TRILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 23.30 | 23.44 | 23.00 | 23.16 | 23.16 | -0.60% | 2,842,485 |
| Sep 23, 2025 | 23.84 | 23.84 | 23.24 | 23.30 | 23.30 | -2.92% | 3,582,116 |
| Sep 22, 2025 | 23.72 | 24.64 | 23.72 | 24.00 | 24.00 | 2.48% | 6,917,081 |
| Sep 19, 2025 | 23.50 | 23.74 | 22.86 | 23.42 | 23.42 | -0.76% | 4,436,518 |
| Sep 18, 2025 | 23.64 | 24.42 | 23.44 | 23.60 | 23.60 | 0.68% | 5,186,863 |
| Sep 17, 2025 | 23.70 | 23.80 | 23.34 | 23.44 | 23.44 | -1.10% | 2,348,575 |
| Sep 16, 2025 | 22.78 | 23.84 | 22.72 | 23.70 | 23.70 | 4.04% | 6,727,953 |
| Sep 15, 2025 | 21.62 | 22.98 | 21.24 | 22.78 | 22.78 | 5.27% | 4,967,784 |
| Sep 12, 2025 | 22.88 | 22.88 | 21.50 | 21.64 | 21.64 | -0.92% | 3,851,163 |
| Sep 11, 2025 | 22.54 | 22.72 | 21.58 | 21.84 | 21.84 | -2.93% | 3,472,528 |
| Sep 10, 2025 | 23.18 | 23.20 | 22.28 | 22.50 | 22.50 | -2.26% | 6,602,176 |
| Sep 9, 2025 | 23.76 | 24.02 | 22.96 | 23.02 | 23.02 | -3.11% | 6,012,326 |
| Sep 8, 2025 | 23.98 | 25.28 | 23.56 | 23.76 | 23.76 | -2.22% | 10,311,430 |
| Sep 5, 2025 | 24.36 | 24.46 | 23.70 | 24.30 | 24.30 | 0.25% | 6,536,762 |