Skip to main content
Lila Kagit Sanayi Ve Ticaret A.S. (IST:LILAK)
Turkey flag Turkey · Delayed Price · Currency is TRY
25.50
+0.24 (0.95%)
Dec 5, 2025, 6:09 PM GMT+3

IST:LILAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.2025.6825.2025.5025.500.95%2,714,875
Dec 4, 202525.7825.8025.2425.2625.26-1.79%2,567,700
Dec 3, 202525.4226.0225.2025.7225.721.66%3,483,846
Dec 2, 202525.5425.8425.3025.3025.30-0.63%1,818,077
Dec 1, 202525.3625.6425.2625.4625.460.39%2,663,229
Nov 28, 202525.5425.8024.9625.3625.36-1.32%3,078,205
Nov 27, 202525.0426.3425.0225.7025.702.80%4,789,074
Nov 26, 202524.9025.2424.6625.0025.000.48%3,311,393
Nov 25, 202526.3026.4024.8624.8824.88-5.04%5,782,227
Nov 24, 202526.5426.6026.1026.2026.20-1.28%4,109,805
Nov 21, 202526.9227.2226.5426.5426.54-1.41%2,273,944
Nov 20, 202527.3427.6626.8626.9226.92-1.25%3,169,952
Nov 19, 202527.3427.6627.1227.2627.26-0.07%2,642,577
Nov 18, 202527.8827.9227.1227.2827.28-2.15%2,422,413
Nov 17, 202527.3828.2027.3627.8827.882.35%2,840,860
Nov 14, 202528.1028.1027.1027.2427.24-2.71%2,592,171
Nov 13, 202528.1028.2226.7028.0028.00-0.14%5,024,967
Nov 12, 202528.7428.9628.0228.0428.04-2.37%4,001,762
Nov 11, 202529.6029.8828.1228.7228.72-2.84%4,896,834
Nov 10, 202530.0830.3829.5629.5629.56-1.79%3,820,860
Nov 7, 202530.4430.9229.9630.1030.10-1.18%5,502,868
Nov 6, 202530.7630.8430.2830.4630.46-0.39%3,118,143
Nov 5, 202530.0631.0629.6630.5830.581.73%5,795,011
Nov 4, 202530.8031.0030.0630.0630.06-2.59%4,606,080
Nov 3, 202530.7431.6830.7430.8630.860.85%6,133,888
Oct 31, 202529.6030.8829.0030.6030.603.59%7,796,390
Oct 30, 202528.9229.5828.8829.5429.542.21%5,110,261
Oct 28, 202529.2429.2828.6828.9028.90-1.16%1,501,555
Oct 27, 202528.9229.2828.6229.2429.241.32%5,465,495
Oct 24, 202528.0029.3227.5628.8628.860.98%14,363,120
Oct 23, 202528.4430.4628.1428.5828.580.63%12,337,280
Oct 22, 202528.4028.7028.0428.4028.400.21%2,952,918
Oct 21, 202528.8229.1428.0228.3428.34-1.67%3,569,267
Oct 20, 202528.4629.0028.0028.8228.821.48%3,009,570
Oct 17, 202528.7229.0028.2828.4028.40-0.91%3,176,428
Oct 16, 202529.1029.9028.6628.6628.66-0.83%5,370,242
Oct 15, 202528.0828.9826.6828.9028.903.44%5,079,544
Oct 14, 202528.4028.8227.8627.9427.94-1.55%4,177,244
Oct 13, 202528.3229.2228.3228.3828.38-1.60%3,618,565
Oct 10, 202528.4829.2028.4828.8428.842.12%4,008,030
Oct 9, 202528.7229.0827.9828.2428.24-1.19%5,027,896
Oct 8, 202527.8630.0027.7228.5828.582.58%7,701,577
Oct 7, 202527.7028.0427.1827.8627.861.16%3,025,251
Oct 6, 202528.2828.5227.4627.5427.54-2.13%3,021,239
Oct 3, 202529.9030.0028.0228.1428.14-5.89%4,865,838
Oct 2, 202529.7630.3829.5229.9029.900.40%3,877,740
Oct 1, 202529.2629.9629.1429.7829.781.92%3,797,807
Sep 30, 202529.4029.7629.2229.2229.22-0.61%2,114,623
Sep 29, 202529.7030.1229.0029.4029.40-1.01%2,556,878
Sep 26, 202530.1830.4629.7029.7029.70-1.72%2,945,306
Sep 25, 202529.4030.2829.1630.2230.222.79%3,498,356
Sep 24, 202530.0030.0829.0029.4029.40-1.54%3,539,323
Sep 23, 202530.8031.4029.7829.8629.86-3.74%4,656,838
Sep 22, 202531.5031.5030.8831.0231.021.44%4,107,051
Sep 19, 202530.3030.7030.0030.5830.581.26%3,637,734
Sep 18, 202530.2030.9630.1430.2030.200.20%5,289,699
Sep 17, 202530.2830.5830.0830.1430.14-0.33%4,344,737
Sep 16, 202529.9630.5429.6230.2430.240.93%5,461,386
Sep 15, 202527.9030.0827.4629.9629.966.62%7,231,237
Sep 12, 202528.6028.6027.8028.1028.10-1.75%4,580,298
Sep 11, 202530.3030.6228.4028.6028.60-6.54%8,335,767
Sep 10, 202531.7031.7030.6030.6030.60-2.11%3,549,881
Sep 9, 202530.7632.0230.7631.2631.261.63%8,549,716
Sep 8, 202529.8430.9629.6830.7630.760.39%7,168,039
Sep 5, 202531.6231.8030.3430.6430.64-3.16%8,831,556
Sep 4, 202529.9831.8829.8631.6431.646.10%15,304,140
Sep 3, 202529.8030.2429.5829.8229.82-0.47%8,656,860
Sep 2, 202529.6030.4428.1229.9629.961.28%15,348,280
Sep 1, 202529.2630.1028.9029.5829.581.09%9,923,814
Aug 29, 202529.8029.8629.0029.2629.26-1.15%4,654,967
Aug 28, 202529.7030.5629.2429.6029.600.41%9,699,792
Aug 27, 202530.3230.4029.3229.4829.48-2.77%10,384,110
Aug 26, 202529.5030.7029.3030.3230.322.92%10,049,370
Aug 25, 202529.8029.9029.0829.4629.46-1.07%7,130,242
Aug 22, 202529.5029.9229.1029.7829.781.22%6,322,736
Aug 21, 202528.8029.7628.7429.4229.422.87%9,207,461
Aug 20, 202528.6029.1228.3028.6028.600.14%8,810,036
Aug 19, 202529.2029.2828.3028.5628.56-0.97%7,233,373
Aug 18, 202528.8029.2428.6828.8428.841.12%8,023,475
Aug 15, 202527.5628.7227.3628.5228.523.33%11,636,610
Aug 14, 202527.3428.2027.1427.6027.600.95%10,421,850
Aug 13, 202527.5227.9027.3027.3427.34-0.65%4,359,262
Aug 12, 202528.2828.3227.3827.5227.52-2.34%4,653,097
Aug 11, 202527.8028.4627.5428.1828.182.47%7,486,262
Aug 8, 202527.3827.8427.0227.5027.501.25%7,463,672
Aug 7, 202527.9027.9627.1027.1627.16-2.16%8,406,074
Aug 6, 202527.9628.7627.3627.7627.761.76%22,858,200
Aug 5, 202526.7027.8626.6227.2827.282.87%14,150,890
Aug 4, 202526.2027.1025.7826.5226.522.00%11,742,450
Aug 1, 202525.7426.0825.1026.0026.001.64%7,218,612
Jul 31, 202525.8226.1025.0625.5825.58-0.39%7,658,484
Jul 30, 202526.7427.1425.6225.6825.68-3.96%12,289,790
Jul 29, 202524.6427.0024.5226.7426.748.79%19,969,490
Jul 28, 202524.7824.9024.4024.5824.58-0.41%4,723,218
Jul 25, 202524.3825.0224.2824.6824.681.06%7,699,773
Jul 24, 202524.4024.7624.4024.4224.420.66%5,049,420
Jul 23, 202524.9625.0624.2624.2624.26-2.57%6,366,250
Jul 22, 202525.2625.5424.8024.9024.90-0.32%9,734,261
Jul 21, 202525.0425.4424.7224.9824.98-0.08%8,914,107
Jul 18, 202523.5025.4023.2825.0025.006.84%18,581,870