Lila Kagit Sanayi Ve Ticaret A.S. (IST:LILAK)
Turkey
· Delayed Price · Currency is TRY 29.54
-0.44 (-1.47%)
Mar 9, 2026, 6:09 PM GMT+3
IST:LILAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.60 | 29.74 | 28.80 | 29.54 | 29.54 | -1.47% | 3,927,760 |
| Mar 6, 2026 | 30.80 | 30.88 | 29.72 | 29.98 | 29.98 | -2.66% | 3,216,216 |
| Mar 5, 2026 | 30.82 | 30.96 | 30.46 | 30.80 | 30.80 | 1.65% | 3,270,122 |
| Mar 4, 2026 | 30.00 | 31.20 | 29.98 | 30.30 | 30.30 | 0.20% | 5,029,135 |
| Mar 3, 2026 | 30.10 | 30.70 | 29.76 | 30.24 | 30.24 | 0.53% | 4,461,870 |
| Mar 2, 2026 | 29.50 | 30.42 | 29.00 | 30.08 | 30.08 | -4.81% | 6,713,793 |
| Feb 27, 2026 | 32.10 | 32.48 | 31.18 | 31.60 | 31.60 | -1.50% | 4,048,054 |
| Feb 26, 2026 | 32.20 | 32.54 | 31.80 | 32.08 | 32.08 | -0.37% | 3,321,208 |
| Feb 25, 2026 | 33.00 | 33.20 | 31.90 | 32.20 | 32.20 | -2.66% | 5,134,760 |
| Feb 24, 2026 | 33.72 | 34.18 | 32.98 | 33.08 | 33.08 | -2.01% | 6,811,833 |
| Feb 23, 2026 | 33.18 | 34.34 | 32.70 | 33.76 | 33.76 | 4.84% | 12,730,831 |
| Feb 20, 2026 | 31.96 | 32.60 | 31.66 | 32.20 | 32.20 | 1.58% | 7,330,403 |
| Feb 19, 2026 | 33.70 | 34.00 | 31.46 | 31.70 | 31.70 | -5.54% | 11,060,110 |
| Feb 18, 2026 | 34.72 | 35.44 | 33.48 | 33.56 | 33.56 | -3.01% | 12,909,027 |
| Feb 17, 2026 | 34.04 | 35.72 | 33.34 | 34.60 | 34.60 | 1.70% | 15,308,260 |
| Feb 16, 2026 | 33.40 | 34.40 | 33.20 | 34.02 | 34.02 | 2.72% | 8,986,828 |
| Feb 13, 2026 | 32.40 | 33.42 | 32.30 | 33.12 | 33.12 | 2.60% | 11,880,210 |
| Feb 12, 2026 | 31.62 | 32.42 | 31.54 | 32.28 | 32.28 | 2.09% | 8,612,149 |
| Feb 11, 2026 | 32.48 | 32.48 | 31.04 | 31.62 | 31.62 | -5.16% | 14,871,770 |
| Feb 10, 2026 | 33.82 | 34.10 | 33.18 | 33.34 | 33.34 | -1.54% | 6,050,372 |
| Feb 9, 2026 | 33.92 | 34.40 | 33.38 | 33.86 | 33.86 | 1.62% | 8,977,402 |
| Feb 6, 2026 | 32.42 | 33.34 | 32.04 | 33.32 | 33.32 | 2.33% | 7,186,399 |
| Feb 5, 2026 | 32.76 | 33.14 | 32.36 | 32.56 | 32.56 | -0.55% | 5,405,191 |
| Feb 4, 2026 | 33.40 | 33.52 | 32.70 | 32.74 | 32.74 | -1.15% | 6,377,199 |
| Feb 3, 2026 | 31.34 | 33.38 | 31.14 | 33.12 | 33.12 | 6.43% | 10,676,400 |
| Feb 2, 2026 | 31.62 | 31.62 | 30.72 | 31.12 | 31.12 | -2.57% | 6,443,790 |
| Jan 30, 2026 | 32.40 | 32.62 | 31.88 | 31.94 | 31.94 | -1.42% | 5,666,276 |
| Jan 29, 2026 | 32.96 | 33.26 | 32.32 | 32.40 | 32.40 | -1.70% | 6,568,773 |
| Jan 28, 2026 | 33.66 | 33.82 | 32.96 | 32.96 | 32.96 | -1.90% | 6,395,582 |
| Jan 27, 2026 | 34.42 | 34.44 | 33.42 | 33.60 | 33.60 | -2.04% | 6,048,070 |
| Jan 26, 2026 | 33.62 | 34.86 | 33.50 | 34.30 | 34.30 | 2.57% | 9,305,587 |
| Jan 23, 2026 | 33.44 | 33.82 | 33.00 | 33.44 | 33.44 | 0.36% | 6,242,136 |
| Jan 22, 2026 | 32.20 | 33.44 | 32.04 | 33.32 | 33.32 | 3.87% | 6,715,613 |
| Jan 21, 2026 | 32.68 | 32.72 | 31.66 | 32.08 | 32.08 | -1.84% | 4,853,729 |
| Jan 20, 2026 | 33.02 | 33.26 | 32.50 | 32.68 | 32.68 | -0.73% | 6,457,869 |
| Jan 19, 2026 | 33.72 | 34.34 | 32.80 | 32.92 | 32.92 | -0.78% | 7,785,728 |
| Jan 16, 2026 | 32.62 | 33.72 | 32.20 | 33.18 | 33.18 | 1.90% | 9,231,732 |
| Jan 15, 2026 | 32.20 | 33.94 | 32.14 | 32.56 | 32.56 | 1.12% | 11,303,520 |
| Jan 14, 2026 | 33.00 | 34.30 | 32.00 | 32.20 | 32.20 | -1.83% | 12,959,650 |
| Jan 13, 2026 | 31.30 | 33.52 | 30.68 | 32.80 | 32.80 | 4.86% | 18,195,800 |
| Jan 12, 2026 | 30.38 | 31.62 | 30.38 | 31.28 | 31.28 | 4.06% | 13,390,350 |
| Jan 9, 2026 | 28.84 | 30.30 | 28.56 | 30.06 | 30.06 | 4.81% | 8,537,551 |
| Jan 8, 2026 | 28.54 | 28.76 | 28.00 | 28.68 | 28.68 | 0.70% | 2,985,160 |
| Jan 7, 2026 | 28.96 | 29.08 | 28.44 | 28.48 | 28.48 | -1.32% | 3,502,929 |
| Jan 6, 2026 | 28.84 | 29.24 | 28.50 | 28.86 | 28.86 | 0.07% | 4,971,474 |
| Jan 5, 2026 | 29.34 | 29.38 | 28.70 | 28.84 | 28.84 | -1.44% | 3,357,274 |
| Jan 2, 2026 | 29.10 | 29.60 | 28.78 | 29.26 | 29.26 | 0.90% | 3,447,174 |
| Dec 31, 2025 | 28.72 | 29.34 | 28.60 | 29.00 | 29.00 | 1.47% | 2,899,139 |
| Dec 30, 2025 | 28.38 | 28.82 | 27.92 | 28.58 | 28.58 | 0.92% | 3,138,466 |
| Dec 29, 2025 | 29.24 | 29.60 | 28.16 | 28.32 | 28.32 | -3.15% | 4,442,064 |
| Dec 26, 2025 | 29.32 | 29.60 | 29.06 | 29.24 | 29.24 | -0.14% | 3,094,699 |
| Dec 25, 2025 | 29.62 | 29.78 | 29.02 | 29.28 | 29.28 | -0.27% | 3,450,665 |
| Dec 24, 2025 | 28.66 | 30.20 | 28.60 | 29.36 | 29.36 | 2.73% | 10,458,880 |
| Dec 23, 2025 | 29.02 | 29.28 | 28.30 | 28.58 | 28.58 | -1.79% | 6,258,796 |
| Dec 22, 2025 | 30.20 | 30.30 | 28.82 | 29.10 | 29.10 | -3.32% | 7,790,260 |
| Dec 19, 2025 | 28.76 | 30.30 | 28.04 | 30.10 | 30.10 | 5.99% | 11,555,690 |
| Dec 18, 2025 | 28.04 | 28.66 | 27.90 | 28.40 | 28.40 | 1.72% | 4,879,426 |
| Dec 17, 2025 | 28.70 | 30.00 | 27.88 | 27.92 | 27.92 | -2.72% | 9,441,847 |
| Dec 16, 2025 | 30.30 | 30.44 | 28.64 | 28.70 | 28.70 | -1.37% | 17,329,020 |
| Dec 15, 2025 | 27.64 | 29.10 | 27.64 | 29.10 | 29.10 | 9.98% | 9,020,867 |
| Dec 12, 2025 | 26.98 | 26.98 | 26.22 | 26.46 | 26.46 | -0.15% | 2,557,576 |
| Dec 11, 2025 | 26.46 | 26.76 | 26.30 | 26.50 | 26.50 | 0.68% | 2,235,558 |
| Dec 10, 2025 | 25.96 | 26.90 | 25.94 | 26.32 | 26.32 | 1.70% | 5,033,616 |
| Dec 9, 2025 | 26.06 | 26.06 | 25.60 | 25.88 | 25.88 | -0.31% | 2,349,744 |
| Dec 8, 2025 | 25.80 | 26.50 | 25.80 | 25.96 | 25.96 | 1.80% | 4,358,249 |
| Dec 5, 2025 | 25.20 | 25.68 | 25.20 | 25.50 | 25.50 | 0.95% | 2,714,875 |
| Dec 4, 2025 | 25.78 | 25.80 | 25.24 | 25.26 | 25.26 | -1.79% | 2,567,700 |
| Dec 3, 2025 | 25.42 | 26.02 | 25.20 | 25.72 | 25.72 | 1.66% | 3,483,846 |
| Dec 2, 2025 | 25.54 | 25.84 | 25.30 | 25.30 | 25.30 | -0.63% | 1,818,077 |
| Dec 1, 2025 | 25.36 | 25.64 | 25.26 | 25.46 | 25.46 | 0.39% | 2,663,229 |
| Nov 28, 2025 | 25.54 | 25.80 | 24.96 | 25.36 | 25.36 | -1.32% | 3,078,205 |
| Nov 27, 2025 | 25.04 | 26.34 | 25.02 | 25.70 | 25.70 | 2.80% | 4,789,074 |
| Nov 26, 2025 | 24.90 | 25.24 | 24.66 | 25.00 | 25.00 | 0.48% | 3,311,393 |
| Nov 25, 2025 | 26.30 | 26.40 | 24.86 | 24.88 | 24.88 | -5.04% | 5,782,227 |
| Nov 24, 2025 | 26.54 | 26.60 | 26.10 | 26.20 | 26.20 | -1.28% | 4,109,805 |
| Nov 21, 2025 | 26.92 | 27.22 | 26.54 | 26.54 | 26.54 | -1.41% | 2,273,944 |
| Nov 20, 2025 | 27.34 | 27.66 | 26.86 | 26.92 | 26.92 | -1.25% | 3,169,952 |
| Nov 19, 2025 | 27.34 | 27.66 | 27.12 | 27.26 | 27.26 | -0.07% | 2,642,577 |
| Nov 18, 2025 | 27.88 | 27.92 | 27.12 | 27.28 | 27.28 | -2.15% | 2,422,413 |
| Nov 17, 2025 | 27.38 | 28.20 | 27.36 | 27.88 | 27.88 | 2.35% | 2,840,860 |
| Nov 14, 2025 | 28.10 | 28.10 | 27.10 | 27.24 | 27.24 | -2.71% | 2,592,171 |
| Nov 13, 2025 | 28.10 | 28.22 | 26.70 | 28.00 | 28.00 | -0.14% | 5,024,967 |
| Nov 12, 2025 | 28.74 | 28.96 | 28.02 | 28.04 | 28.04 | -2.37% | 4,001,762 |
| Nov 11, 2025 | 29.60 | 29.88 | 28.12 | 28.72 | 28.72 | -2.84% | 4,896,834 |
| Nov 10, 2025 | 30.08 | 30.38 | 29.56 | 29.56 | 29.56 | -1.79% | 3,820,860 |
| Nov 7, 2025 | 30.44 | 30.92 | 29.96 | 30.10 | 30.10 | -1.18% | 5,502,868 |
| Nov 6, 2025 | 30.76 | 30.84 | 30.28 | 30.46 | 30.46 | -0.39% | 3,118,143 |
| Nov 5, 2025 | 30.06 | 31.06 | 29.66 | 30.58 | 30.58 | 1.73% | 5,795,011 |
| Nov 4, 2025 | 30.80 | 31.00 | 30.06 | 30.06 | 30.06 | -2.59% | 4,606,080 |
| Nov 3, 2025 | 30.74 | 31.68 | 30.74 | 30.86 | 30.86 | 0.85% | 6,133,888 |
| Oct 31, 2025 | 29.60 | 30.88 | 29.00 | 30.60 | 30.60 | 3.59% | 7,796,390 |
| Oct 30, 2025 | 28.92 | 29.58 | 28.88 | 29.54 | 29.54 | 2.21% | 5,110,261 |
| Oct 28, 2025 | 29.24 | 29.28 | 28.68 | 28.90 | 28.90 | -1.16% | 1,501,555 |
| Oct 27, 2025 | 28.92 | 29.28 | 28.62 | 29.24 | 29.24 | 1.32% | 5,465,495 |
| Oct 24, 2025 | 28.00 | 29.32 | 27.56 | 28.86 | 28.86 | 0.98% | 14,363,120 |
| Oct 23, 2025 | 28.44 | 30.46 | 28.14 | 28.58 | 28.58 | 0.63% | 12,337,280 |
| Oct 22, 2025 | 28.40 | 28.70 | 28.04 | 28.40 | 28.40 | 0.21% | 2,952,918 |
| Oct 21, 2025 | 28.82 | 29.14 | 28.02 | 28.34 | 28.34 | -1.67% | 3,569,267 |
| Oct 20, 2025 | 28.46 | 29.00 | 28.00 | 28.82 | 28.82 | 1.48% | 3,009,570 |
| Oct 17, 2025 | 28.72 | 29.00 | 28.28 | 28.40 | 28.40 | -0.91% | 3,176,428 |