Skip to main content
logo
Turk Ilac Ve Serum Sanayi Anonim Sirketi (IST:TRILC)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.02
-1.02 (-6.36%)
Last updated: Mar 2, 2026, 2:24 PM GMT+3

IST:TRILC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202614.5015.2914.4414.97--6.67%2,535,680
Feb 27, 202616.1616.6415.7816.0416.04-1.11%4,612,789
Feb 26, 202616.6816.8116.0316.2216.22-2.76%5,094,211
Feb 25, 202616.8816.9716.3016.6816.68-0.89%4,415,614
Feb 24, 202617.2417.2616.7416.8316.83-2.38%4,370,029
Feb 23, 202617.6918.0917.2117.2417.24-0.58%7,248,213
Feb 20, 202617.5117.7717.1617.3417.34-0.97%3,511,983
Feb 19, 202618.6018.7217.3717.5117.51-5.76%5,487,862
Feb 18, 202619.9019.9518.5618.5818.58-6.54%8,843,042
Feb 17, 202620.7620.8419.8419.8819.88-4.15%8,269,242
Feb 16, 202619.9421.3619.9420.7420.744.27%8,562,544
Feb 13, 202618.7719.8918.6619.8919.896.48%9,571,183
Feb 12, 202618.4718.8518.4118.6818.681.41%5,617,012
Feb 11, 202618.6218.6218.2218.4218.42-0.38%2,288,209
Feb 10, 202618.5018.6118.3418.4918.49-0.05%2,540,417
Feb 9, 202618.0718.5817.9918.5018.503.06%3,883,542
Feb 6, 202617.9618.0017.6517.9517.95-0.06%2,052,152
Feb 5, 202618.6218.6217.9617.9617.96-3.18%3,012,498
Feb 4, 202618.3318.7918.3018.5518.551.64%4,185,700
Feb 3, 202618.3618.6218.1518.2518.25-0.60%5,424,955
Feb 2, 202618.3018.8717.8718.3618.36-0.86%4,580,030
Jan 30, 202618.6418.8618.4718.5218.52-0.64%3,896,922
Jan 29, 202618.6419.1518.4218.6418.64-4,132,138
Jan 28, 202619.1119.3518.6318.6418.64-2.36%4,471,019
Jan 27, 202618.8219.9718.6419.0919.091.43%9,681,967
Jan 26, 202618.2019.5018.1218.8218.825.73%13,496,060
Jan 23, 202617.2617.8717.2617.8017.802.59%5,384,851
Jan 22, 202616.8617.3516.8217.3517.353.46%3,610,329
Jan 21, 202616.9516.9516.6816.7716.77-1.06%2,180,058
Jan 20, 202617.2617.2916.9216.9516.95-1.80%3,505,484
Jan 19, 202617.2717.5317.2317.2617.260.23%4,437,636
Jan 16, 202616.9317.6216.7917.2217.221.59%7,736,240
Jan 15, 202616.8517.4016.6216.9516.950.65%6,890,446
Jan 14, 202617.0317.2516.8316.8416.84-1.00%4,041,364
Jan 13, 202617.1517.3316.8117.0117.01-0.93%5,191,822
Jan 12, 202617.2917.6716.8717.1717.170.82%7,901,377
Jan 9, 202616.5917.4816.3117.0317.032.71%7,576,109
Jan 8, 202616.6216.6816.2016.5816.58-0.06%2,425,948
Jan 7, 202616.3817.3016.3816.5916.591.28%7,832,398
Jan 6, 202616.4416.5016.2316.3816.380.55%2,472,973
Jan 5, 202616.1516.4316.1316.2916.290.87%2,873,307
Jan 2, 202616.1316.2316.0616.1516.150.44%2,376,646
Dec 31, 202515.9916.1115.9716.0816.080.82%1,380,270
Dec 30, 202515.9916.0415.7815.9515.95-0.25%1,172,504
Dec 29, 202516.2016.3315.9215.9915.99-1.24%1,703,468
Dec 26, 202516.1616.6615.9416.1916.190.19%2,875,797
Dec 25, 202516.2316.3716.1616.1616.16-0.31%1,067,750
Dec 24, 202516.4916.5016.2116.2116.21-1.34%2,113,282
Dec 23, 202516.3816.5816.2916.4316.430.31%1,836,708
Dec 22, 202516.5016.6416.3716.3816.38-0.43%1,954,563