Turk Ilac Ve Serum Sanayi Anonim Sirketi (IST:TRILC)
Turkey · Delayed Price · Currency is TRY 1.050
+0.020 (1.94%)
At close: Sep 4, 2026
IST:TRILC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 3,600,345 |
| Sep 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 3,189,605 |
| Sep 2, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -3.74% | 5,081,809 |
| Sep 1, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 3,564,748 |
| Aug 31, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -2.68% | 4,905,394 |
| Aug 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 5,678,287 |
| Aug 27, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 4,419,206 |
| Aug 26, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 5,239,232 |
| Aug 25, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 5,640,362 |
| Aug 24, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 4,181,104 |
| Aug 21, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 4,829,967 |
| Aug 20, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 4,475,581 |
| Aug 19, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | - | 4,123,885 |
| Aug 18, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 3,863,299 |
| Aug 17, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 4,169,266 |
| Aug 14, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 8,061,981 |
| Aug 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 4,241,882 |
| Aug 12, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 6,415,653 |
| Aug 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 4,421,987 |
| Aug 10, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 3,341,589 |
| Aug 7, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 4,382,248 |
| Aug 6, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 2,851,115 |
| Aug 5, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 3,784,450 |
| Aug 4, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 4,196,284 |
| Aug 3, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 3,069,130 |
| Jul 31, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 4.17% | 2,766,950 |
| Jul 30, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -2.44% | 6,465,812 |
| Jul 29, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 4,397,926 |
| Jul 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 5,646,207 |
| Jul 27, 2026 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -3.79% | 5,882,138 |
| Jul 24, 2026 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | -4.35% | 6,250,723 |
| Jul 23, 2026 | 1.29 | 1.38 | 1.29 | 1.38 | 1.38 | 7.81% | 5,298,864 |
| Jul 22, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -2.29% | 8,948,404 |
| Jul 21, 2026 | 1.39 | 1.39 | 1.30 | 1.31 | 1.31 | -2.96% | 13,640,104 |
| Jul 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00% | 19,957,071 |
| Jul 17, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -9.64% | 14,835,130 |
| Jul 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 9.93% | 15,042,404 |
| Jul 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 9.42% | 14,954,818 |
| Jul 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 9.52% | 11,834,260 |
| Jul 10, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 9.57% | 7,700,268 |
| Jul 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 2,460,162 |
| Jul 8, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -3.33% | 5,060,107 |
| Jul 7, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 4,398,872 |
| Jul 6, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 2.59% | 5,850,279 |
| Jul 3, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | -1.69% | 6,195,994 |
| Jul 2, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 3,784,652 |
| Jul 1, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 1.68% | 3,499,522 |
| Jun 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 4,705,808 |
| Jun 29, 2026 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -6.92% | 6,342,812 |
| Jun 26, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 7,991,536 |