Turk Ilac Ve Serum Sanayi Anonim Sirketi (IST:TRILC)
Turkey · Delayed Price · Currency is TRY 0.8800
+0.0800 (10.00%)
At close: Oct 6, 2026
IST:TRILC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 10.00% | 4,487,864 |
| Oct 5, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 3.90% | 2,853,515 |
| Oct 2, 2026 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 4.05% | 2,946,967 |
| Oct 1, 2026 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 1.37% | 4,957,535 |
| Sep 30, 2026 | 0.79 | 0.79 | 0.73 | 0.73 | 0.73 | -8.75% | 4,475,862 |
| Sep 29, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -8.05% | 5,237,846 |
| Sep 28, 2026 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -3.33% | 1,628,415 |
| Sep 25, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 2,965,652 |
| Sep 24, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -2.15% | 1,733,664 |
| Sep 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | 3,716,720 |
| Sep 22, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.08% | 3,564,032 |
| Sep 21, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 2.13% | 3,318,715 |
| Sep 18, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.08% | 3,618,878 |
| Sep 17, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | -3.03% | 3,630,553 |
| Sep 16, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -2.94% | 4,927,399 |
| Sep 15, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -3.77% | 2,664,416 |
| Sep 14, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 2,813,217 |
| Sep 11, 2026 | 1.08 | 1.08 | 0.99 | 1.05 | 1.05 | -4.55% | 2,404,737 |
| Sep 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 3,463,840 |
| Sep 9, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 2.86% | 2,340,097 |
| Sep 8, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 3,409,256 |
| Sep 7, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 2,903,674 |
| 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 |