Turk Ilac Ve Serum Sanayi Anonim Sirketi (IST:TRILC)
Turkey · Delayed Price · Currency is TRY 22.96
-0.10 (-0.43%)
At close: Sep 26, 2025
IST:TRILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 23.88 | 24.42 | 23.58 | 24.24 | 24.24 | 1.51% | 6,180,813 |
| Sep 3, 2025 | 23.96 | 24.32 | 23.74 | 23.88 | 23.88 | -0.25% | 4,075,807 |
| Sep 2, 2025 | 24.98 | 25.04 | 23.04 | 23.94 | 23.94 | -3.47% | 6,932,460 |
| Sep 1, 2025 | 24.74 | 25.48 | 24.20 | 24.80 | 24.80 | 0.40% | 4,996,173 |
| Aug 29, 2025 | 26.00 | 26.28 | 24.38 | 24.70 | 24.70 | -2.22% | 12,141,830 |
| Aug 28, 2025 | 23.10 | 25.26 | 22.84 | 25.26 | 25.26 | 9.92% | 23,615,070 |
| Aug 27, 2025 | 24.14 | 24.16 | 22.94 | 22.98 | 22.98 | -4.17% | 4,833,625 |
| Aug 26, 2025 | 24.04 | 24.38 | 23.80 | 23.98 | 23.98 | 0.08% | 5,866,013 |
| Aug 25, 2025 | 23.48 | 24.24 | 23.28 | 23.96 | 23.96 | 4.08% | 9,490,925 |
| Aug 22, 2025 | 23.14 | 23.80 | 22.88 | 23.02 | 23.02 | -0.26% | 7,195,549 |
| Aug 21, 2025 | 23.12 | 23.56 | 22.90 | 23.08 | 23.08 | 0.87% | 4,895,108 |
| Aug 20, 2025 | 23.20 | 23.68 | 22.80 | 22.88 | 22.88 | -0.87% | 7,256,927 |
| Aug 19, 2025 | 22.62 | 23.28 | 21.50 | 23.08 | 23.08 | 2.49% | 5,916,860 |
| Aug 18, 2025 | 21.72 | 22.78 | 21.60 | 22.52 | 22.52 | 4.07% | 8,887,569 |
| Aug 15, 2025 | 21.36 | 21.86 | 21.30 | 21.64 | 21.64 | 1.50% | 3,043,595 |
| Aug 14, 2025 | 21.84 | 21.88 | 21.24 | 21.32 | 21.32 | -2.11% | 2,816,484 |
| Aug 13, 2025 | 21.66 | 21.92 | 21.50 | 21.78 | 21.78 | 0.55% | 4,081,413 |
| Aug 12, 2025 | 21.92 | 22.10 | 21.44 | 21.66 | 21.66 | -5.00% | 6,789,911 |
| Aug 11, 2025 | 22.26 | 23.48 | 22.26 | 22.80 | 22.80 | 2.43% | 9,925,382 |
| Aug 8, 2025 | 22.94 | 22.94 | 21.80 | 22.26 | 22.26 | -2.28% | 2,818,482 |
| Aug 7, 2025 | 23.02 | 23.66 | 22.76 | 22.78 | 22.78 | -0.87% | 6,366,266 |
| Aug 6, 2025 | 23.30 | 23.32 | 22.74 | 22.98 | 22.98 | -1.37% | 4,547,134 |
| Aug 5, 2025 | 22.60 | 23.50 | 22.50 | 23.30 | 23.30 | 3.65% | 9,660,117 |
| Aug 4, 2025 | 22.86 | 23.02 | 22.44 | 22.48 | 22.48 | -1.66% | 6,594,672 |
| Aug 1, 2025 | 21.34 | 23.44 | 21.20 | 22.86 | 22.86 | 7.22% | 13,271,740 |
| Jul 31, 2025 | 21.34 | 21.64 | 21.20 | 21.32 | 21.32 | -0.65% | 2,625,715 |
| Jul 30, 2025 | 22.06 | 22.30 | 21.46 | 21.46 | 21.46 | -2.63% | 4,440,023 |
| Jul 29, 2025 | 21.62 | 22.34 | 21.32 | 22.04 | 22.04 | 1.94% | 5,382,811 |
| Jul 28, 2025 | 20.90 | 21.78 | 20.70 | 21.62 | 21.62 | 3.44% | 7,007,895 |
| Jul 25, 2025 | 21.10 | 21.24 | 20.76 | 20.90 | 20.90 | -0.95% | 2,261,414 |
| Jul 24, 2025 | 20.96 | 21.28 | 20.92 | 21.10 | 21.10 | 0.86% | 2,819,947 |
| Jul 23, 2025 | 21.42 | 21.60 | 20.92 | 20.92 | 20.92 | -2.24% | 3,038,580 |
| Jul 22, 2025 | 21.82 | 21.90 | 21.30 | 21.40 | 21.40 | -1.65% | 3,663,259 |
| Jul 21, 2025 | 21.86 | 22.02 | 21.60 | 21.76 | 21.76 | -0.37% | 4,371,183 |