Turk Ilac Ve Serum Sanayi Anonim Sirketi (IST:TRILC)
Turkey · Delayed Price · Currency is TRY 20.46
+0.28 (1.39%)
At close: Oct 20, 2025
IST:TRILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |