Lila Kagit Sanayi Ve Ticaret A.S. (IST:LILAK)
Turkey
· Delayed Price · Currency is TRY 35.48
-2.68 (-7.02%)
Apr 29, 2026, 4:16 PM GMT+3
IST:LILAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.70 | 37.66 | 35.82 | 36.28 | - | -4.93% | 4,866,555 |
| Apr 28, 2026 | 41.22 | 41.74 | 37.90 | 38.16 | 38.16 | -7.42% | 7,535,694 |
| Apr 27, 2026 | 41.04 | 42.50 | 40.42 | 41.22 | 41.22 | 1.28% | 7,642,038 |
| Apr 24, 2026 | 41.50 | 41.86 | 40.70 | 40.70 | 40.70 | -1.93% | 4,738,042 |
| Apr 22, 2026 | 40.78 | 42.90 | 40.54 | 41.50 | 41.50 | 2.62% | 10,434,060 |
| Apr 21, 2026 | 41.00 | 42.06 | 40.00 | 40.44 | 40.44 | 0.05% | 5,258,076 |
| Apr 20, 2026 | 39.68 | 40.80 | 38.94 | 40.42 | 40.42 | 1.86% | 5,735,865 |
| Apr 17, 2026 | 38.78 | 39.78 | 38.68 | 39.68 | 39.68 | 2.53% | 4,171,939 |
| Apr 16, 2026 | 39.46 | 40.00 | 38.20 | 38.70 | 38.70 | -1.43% | 9,527,848 |
| Apr 15, 2026 | 40.56 | 40.72 | 39.10 | 39.26 | 39.26 | -3.16% | 6,568,200 |
| Apr 14, 2026 | 40.30 | 41.44 | 40.30 | 40.54 | 40.54 | 0.90% | 6,638,488 |
| Apr 13, 2026 | 41.74 | 43.86 | 40.14 | 40.18 | 40.18 | -4.24% | 13,993,150 |
| Apr 10, 2026 | 39.50 | 43.12 | 39.32 | 41.96 | 41.96 | 7.04% | 17,453,330 |
| Apr 9, 2026 | 39.16 | 39.82 | 38.70 | 39.20 | 39.20 | 0.10% | 7,034,830 |
| Apr 8, 2026 | 38.98 | 39.96 | 38.08 | 39.16 | 39.16 | 4.76% | 8,988,389 |
| Apr 7, 2026 | 37.24 | 39.00 | 36.70 | 37.38 | 37.38 | 0.75% | 11,674,800 |
| Apr 6, 2026 | 37.06 | 37.58 | 36.82 | 37.10 | 37.10 | 0.65% | 4,031,238 |
| Apr 3, 2026 | 37.50 | 38.12 | 36.78 | 36.86 | 36.86 | -1.86% | 4,715,198 |
| Apr 2, 2026 | 36.10 | 38.48 | 35.98 | 37.56 | 37.56 | 2.57% | 10,567,920 |
| Apr 1, 2026 | 38.00 | 38.16 | 36.62 | 36.62 | 36.62 | -2.40% | 6,392,871 |
| Mar 31, 2026 | 36.60 | 39.50 | 36.34 | 37.52 | 37.52 | 2.51% | 13,848,802 |
| Mar 30, 2026 | 37.80 | 39.16 | 36.38 | 36.60 | 36.60 | -3.17% | 10,023,990 |
| Mar 27, 2026 | 39.50 | 41.48 | 36.74 | 37.80 | 37.80 | -1.41% | 34,981,310 |
| Mar 26, 2026 | 34.78 | 38.34 | 34.22 | 38.34 | 38.34 | 9.98% | 16,436,910 |
| Mar 25, 2026 | 33.60 | 35.14 | 33.54 | 34.86 | 34.86 | 5.25% | 11,158,650 |
| Mar 24, 2026 | 33.70 | 34.24 | 32.98 | 33.12 | 33.12 | -1.72% | 5,143,627 |
| Mar 23, 2026 | 33.08 | 33.74 | 31.48 | 33.70 | 33.70 | 1.75% | 8,793,476 |
| Mar 19, 2026 | 31.72 | 33.12 | 31.16 | 33.12 | 33.12 | 4.41% | 10,566,043 |
| Mar 18, 2026 | 32.26 | 32.62 | 31.36 | 31.72 | 31.72 | -1.67% | 2,809,738 |
| Mar 17, 2026 | 31.84 | 32.78 | 31.76 | 32.26 | 32.26 | 1.45% | 4,769,199 |
| Mar 16, 2026 | 30.86 | 32.14 | 30.60 | 31.80 | 31.80 | 3.18% | 6,308,594 |
| Mar 13, 2026 | 31.26 | 31.26 | 30.44 | 30.82 | 30.82 | -0.90% | 2,939,058 |
| Mar 12, 2026 | 29.92 | 31.66 | 29.86 | 31.10 | 31.10 | 3.12% | 5,903,019 |
| Mar 11, 2026 | 30.96 | 30.98 | 29.90 | 30.16 | 30.16 | -2.46% | 3,831,656 |
| Mar 10, 2026 | 30.00 | 30.98 | 30.00 | 30.92 | 30.92 | 4.67% | 3,364,538 |
| 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 |