RTA Laboratuvarlari Biyolojik Urunler Ilac ve Makine Sanayi Ticaret A.S. (IST:RTALB)
Turkey
· Delayed Price · Currency is TRY 3.850
-0.090 (-2.28%)
Last updated: Mar 6, 2026, 3:56 PM GMT+3
IST:RTALB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.83 | 3.97 | 3.83 | 3.94 | 3.94 | 3.14% | 27,961,900 |
| Mar 4, 2026 | 3.78 | 3.89 | 3.76 | 3.82 | 3.82 | 1.33% | 24,269,940 |
| Mar 3, 2026 | 3.76 | 3.94 | 3.76 | 3.77 | 3.77 | -0.79% | 39,954,970 |
| Mar 2, 2026 | 3.62 | 3.83 | 3.61 | 3.80 | 3.80 | -3.06% | 45,249,680 |
| Feb 27, 2026 | 4.02 | 4.09 | 3.91 | 3.92 | 3.92 | -2.24% | 31,794,960 |
| Feb 26, 2026 | 4.18 | 4.19 | 3.98 | 4.01 | 4.01 | -4.07% | 65,399,090 |
| Feb 25, 2026 | 4.10 | 4.21 | 3.97 | 4.18 | 4.18 | 1.95% | 49,702,020 |
| Feb 24, 2026 | 4.28 | 4.40 | 4.08 | 4.10 | 4.10 | -5.09% | 70,528,830 |
| Feb 23, 2026 | 4.26 | 4.32 | 4.20 | 4.32 | 4.32 | 9.92% | 84,794,650 |
| Feb 20, 2026 | 3.89 | 3.94 | 3.85 | 3.93 | 3.93 | 1.29% | 20,695,469 |
| Feb 19, 2026 | 4.12 | 4.15 | 3.85 | 3.88 | 3.88 | -5.60% | 32,896,497 |
| Feb 18, 2026 | 4.49 | 4.50 | 4.11 | 4.11 | 4.11 | -7.64% | 42,681,407 |
| Feb 17, 2026 | 4.17 | 4.46 | 4.16 | 4.45 | 4.45 | 6.21% | 58,204,020 |
| Feb 16, 2026 | 4.07 | 4.21 | 4.07 | 4.19 | 4.19 | 2.95% | 34,731,210 |
| Feb 13, 2026 | 4.07 | 4.10 | 3.99 | 4.07 | 4.07 | - | 26,178,160 |
| Feb 12, 2026 | 4.00 | 4.07 | 3.97 | 4.07 | 4.07 | 1.75% | 21,311,610 |
| Feb 11, 2026 | 4.03 | 4.08 | 3.99 | 4.00 | 4.00 | -1.48% | 19,551,870 |
| Feb 10, 2026 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -1.46% | 21,201,930 |
| Feb 9, 2026 | 4.06 | 4.13 | 4.06 | 4.12 | 4.12 | 1.73% | 21,851,700 |
| Feb 6, 2026 | 4.01 | 4.08 | 3.95 | 4.05 | 4.05 | 0.75% | 17,391,460 |
| Feb 5, 2026 | 4.09 | 4.12 | 4.02 | 4.02 | 4.02 | -1.95% | 18,816,390 |
| Feb 4, 2026 | 4.04 | 4.17 | 4.00 | 4.10 | 4.10 | 1.74% | 39,926,290 |
| Feb 3, 2026 | 3.92 | 4.09 | 3.90 | 4.03 | 4.03 | 2.81% | 41,996,430 |
| Feb 2, 2026 | 3.90 | 4.04 | 3.73 | 3.92 | 3.92 | -1.01% | 56,643,710 |
| Jan 30, 2026 | 3.91 | 4.05 | 3.80 | 3.96 | 3.96 | 2.59% | 62,787,423 |
| Jan 29, 2026 | 3.75 | 3.89 | 3.72 | 3.86 | 3.86 | 2.93% | 51,892,650 |
| Jan 28, 2026 | 3.81 | 3.81 | 3.73 | 3.75 | 3.75 | -1.83% | 39,191,880 |
| Jan 27, 2026 | 3.89 | 3.91 | 3.77 | 3.82 | 3.82 | -1.55% | 51,664,910 |
| Jan 26, 2026 | 3.85 | 4.01 | 3.80 | 3.88 | 3.88 | 6.30% | 122,748,600 |
| Jan 23, 2026 | 3.65 | 3.66 | 3.59 | 3.65 | 3.65 | 0.55% | 27,379,780 |
| Jan 22, 2026 | 3.55 | 3.63 | 3.54 | 3.63 | 3.63 | 2.54% | 20,161,790 |
| Jan 21, 2026 | 3.61 | 3.61 | 3.52 | 3.54 | 3.54 | -1.39% | 21,386,920 |
| Jan 20, 2026 | 3.65 | 3.67 | 3.56 | 3.59 | 3.59 | -0.83% | 24,272,270 |
| Jan 19, 2026 | 3.60 | 3.64 | 3.59 | 3.62 | 3.62 | 1.69% | 27,361,060 |
| Jan 16, 2026 | 3.55 | 3.59 | 3.51 | 3.56 | 3.56 | 0.56% | 31,524,984 |
| Jan 15, 2026 | 3.47 | 3.54 | 3.46 | 3.54 | 3.54 | 2.02% | 23,560,410 |
| Jan 14, 2026 | 3.53 | 3.54 | 3.46 | 3.47 | 3.47 | -1.70% | 28,568,970 |
| Jan 13, 2026 | 3.48 | 3.55 | 3.46 | 3.53 | 3.53 | 1.44% | 33,037,110 |
| Jan 12, 2026 | 3.46 | 3.51 | 3.45 | 3.48 | 3.48 | 0.58% | 27,829,440 |
| Jan 9, 2026 | 3.45 | 3.47 | 3.40 | 3.46 | 3.46 | 0.29% | 22,655,020 |
| Jan 8, 2026 | 3.47 | 3.48 | 3.38 | 3.45 | 3.45 | -0.58% | 16,209,020 |
| Jan 7, 2026 | 3.51 | 3.59 | 3.46 | 3.47 | 3.47 | -1.14% | 30,069,620 |
| Jan 6, 2026 | 3.49 | 3.52 | 3.48 | 3.51 | 3.51 | 0.29% | 16,984,790 |
| Jan 5, 2026 | 3.54 | 3.55 | 3.47 | 3.50 | 3.50 | -0.57% | 20,130,610 |
| Jan 2, 2026 | 3.45 | 3.54 | 3.44 | 3.52 | 3.52 | 2.62% | 25,261,010 |
| Dec 31, 2025 | 3.42 | 3.45 | 3.41 | 3.43 | 3.43 | 0.29% | 10,551,150 |
| Dec 30, 2025 | 3.45 | 3.50 | 3.36 | 3.42 | 3.42 | -0.58% | 16,998,320 |
| Dec 29, 2025 | 3.56 | 3.58 | 3.44 | 3.44 | 3.44 | -3.10% | 12,813,920 |
| Dec 26, 2025 | 3.62 | 3.62 | 3.53 | 3.55 | 3.55 | -1.39% | 13,885,656 |
| Dec 25, 2025 | 3.58 | 3.69 | 3.58 | 3.60 | 3.60 | 0.84% | 23,910,200 |
| Dec 24, 2025 | 3.62 | 3.62 | 3.57 | 3.57 | 3.57 | -0.83% | 14,361,320 |
| Dec 23, 2025 | 3.59 | 3.66 | 3.55 | 3.60 | 3.60 | 0.28% | 18,711,900 |
| Dec 22, 2025 | 3.68 | 3.70 | 3.58 | 3.59 | 3.59 | -1.91% | 14,549,310 |
| Dec 19, 2025 | 3.69 | 3.70 | 3.65 | 3.66 | 3.66 | -0.27% | 12,333,390 |
| Dec 18, 2025 | 3.74 | 3.74 | 3.67 | 3.67 | 3.67 | -1.87% | 20,256,400 |
| Dec 17, 2025 | 3.68 | 3.75 | 3.66 | 3.74 | 3.74 | 1.91% | 36,009,590 |
| Dec 16, 2025 | 3.71 | 3.73 | 3.67 | 3.67 | 3.67 | -0.81% | 15,913,090 |
| Dec 15, 2025 | 3.72 | 3.74 | 3.68 | 3.70 | 3.70 | -0.27% | 24,672,470 |
| Dec 12, 2025 | 3.70 | 3.77 | 3.69 | 3.71 | 3.71 | 0.54% | 25,681,710 |
| Dec 11, 2025 | 3.76 | 3.81 | 3.67 | 3.69 | 3.69 | -1.34% | 33,734,780 |
| Dec 10, 2025 | 3.78 | 3.79 | 3.73 | 3.74 | 3.74 | -0.80% | 30,117,760 |
| Dec 9, 2025 | 3.74 | 3.79 | 3.71 | 3.77 | 3.77 | 1.34% | 39,480,650 |
| Dec 8, 2025 | 3.78 | 3.81 | 3.70 | 3.72 | 3.72 | -0.27% | 26,219,120 |
| Dec 5, 2025 | 3.74 | 3.89 | 3.73 | 3.73 | 3.73 | - | 39,243,050 |
| Dec 4, 2025 | 4.01 | 4.02 | 3.73 | 3.73 | 3.73 | -6.75% | 56,210,650 |
| Dec 3, 2025 | 3.71 | 4.02 | 3.67 | 4.00 | 4.00 | 8.70% | 128,203,900 |
| Dec 2, 2025 | 3.63 | 3.69 | 3.61 | 3.68 | 3.68 | 1.94% | 18,839,420 |
| Dec 1, 2025 | 3.58 | 3.64 | 3.58 | 3.61 | 3.61 | 0.84% | 12,244,610 |
| Nov 28, 2025 | 3.66 | 3.70 | 3.55 | 3.58 | 3.58 | -2.19% | 21,473,460 |
| Nov 27, 2025 | 3.65 | 3.71 | 3.64 | 3.66 | 3.66 | 0.55% | 20,196,660 |
| Nov 26, 2025 | 3.76 | 3.77 | 3.64 | 3.64 | 3.64 | -3.19% | 22,143,860 |
| Nov 25, 2025 | 3.86 | 3.86 | 3.76 | 3.76 | 3.76 | -2.08% | 15,170,150 |
| Nov 24, 2025 | 3.85 | 3.89 | 3.82 | 3.84 | 3.84 | -0.52% | 22,542,440 |
| Nov 21, 2025 | 3.81 | 3.88 | 3.77 | 3.86 | 3.86 | 1.31% | 27,951,400 |
| Nov 20, 2025 | 3.88 | 3.89 | 3.80 | 3.81 | 3.81 | -1.04% | 21,868,282 |
| Nov 19, 2025 | 3.94 | 3.96 | 3.85 | 3.85 | 3.85 | -2.04% | 33,817,490 |
| Nov 18, 2025 | 4.07 | 4.19 | 3.89 | 3.93 | 3.93 | -4.38% | 77,166,020 |
| Nov 17, 2025 | 3.86 | 4.21 | 3.86 | 4.11 | 4.11 | 7.31% | 118,423,000 |
| Nov 14, 2025 | 3.80 | 3.90 | 3.72 | 3.83 | 3.83 | 1.59% | 33,371,450 |
| Nov 13, 2025 | 3.86 | 3.94 | 3.76 | 3.77 | 3.77 | -1.82% | 36,877,560 |
| Nov 12, 2025 | 4.01 | 4.02 | 3.84 | 3.84 | 3.84 | -3.03% | 37,819,270 |
| Nov 11, 2025 | 4.19 | 4.21 | 3.90 | 3.96 | 3.96 | -5.26% | 54,662,230 |
| Nov 10, 2025 | 4.07 | 4.36 | 3.99 | 4.18 | 4.18 | 4.24% | 54,165,770 |
| Nov 7, 2025 | 4.13 | 4.16 | 4.00 | 4.01 | 4.01 | -2.67% | 23,441,930 |
| Nov 6, 2025 | 4.16 | 4.22 | 4.12 | 4.12 | 4.12 | -0.96% | 22,589,550 |
| Nov 5, 2025 | 4.18 | 4.19 | 4.11 | 4.16 | 4.16 | -0.48% | 23,678,920 |
| Nov 4, 2025 | 4.34 | 4.34 | 4.15 | 4.18 | 4.18 | -2.79% | 34,675,470 |
| Nov 3, 2025 | 4.37 | 4.47 | 4.30 | 4.30 | 4.30 | -1.60% | 54,151,520 |
| Oct 31, 2025 | 4.30 | 4.43 | 4.23 | 4.37 | 4.37 | 1.63% | 97,090,010 |
| Oct 30, 2025 | 4.40 | 4.60 | 4.20 | 4.30 | 4.30 | 0.70% | 181,418,500 |
| Oct 28, 2025 | 4.13 | 4.27 | 3.99 | 4.27 | 4.27 | 9.77% | 31,845,330 |
| Oct 27, 2025 | 3.86 | 3.92 | 3.79 | 3.89 | 3.89 | 0.52% | 44,950,770 |
| Oct 24, 2025 | 3.67 | 3.88 | 3.67 | 3.87 | 3.87 | 6.03% | 63,428,310 |
| Oct 23, 2025 | 3.79 | 3.80 | 3.65 | 3.65 | 3.65 | -3.69% | 40,238,280 |
| Oct 22, 2025 | 3.84 | 3.89 | 3.78 | 3.79 | 3.79 | - | 35,986,640 |
| Oct 21, 2025 | 3.88 | 3.89 | 3.78 | 3.79 | 3.79 | -2.57% | 34,260,630 |
| Oct 20, 2025 | 3.94 | 3.95 | 3.80 | 3.89 | 3.89 | -0.26% | 43,767,740 |
| Oct 17, 2025 | 3.82 | 3.98 | 3.74 | 3.90 | 3.90 | 1.83% | 61,999,130 |
| Oct 16, 2025 | 3.91 | 4.06 | 3.83 | 3.83 | 3.83 | -2.30% | 65,126,470 |
| Oct 15, 2025 | 3.86 | 4.11 | 3.86 | 3.92 | 3.92 | 1.82% | 54,925,680 |