RTA Laboratuvarlari Biyolojik Urunler Ilac ve Makine Sanayi Ticaret A.S. (IST:RTALB)
Turkey
· Delayed Price · Currency is TRY 3.730
0.00 (0.00%)
At close: Dec 5, 2025
IST:RTALB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 4.08 | 4.12 | 3.84 | 3.85 | 3.85 | -5.87% | 51,878,630 |
| Oct 13, 2025 | 4.23 | 4.27 | 4.08 | 4.09 | 4.09 | -4.66% | 50,338,860 |
| Oct 10, 2025 | 4.31 | 4.48 | 4.26 | 4.29 | 4.29 | -0.46% | 64,604,790 |
| Oct 9, 2025 | 4.41 | 4.44 | 4.26 | 4.31 | 4.31 | -2.49% | 70,061,310 |
| Oct 8, 2025 | 4.45 | 4.58 | 4.37 | 4.42 | 4.42 | -0.45% | 108,820,500 |
| Oct 7, 2025 | 4.35 | 4.62 | 4.22 | 4.44 | 4.44 | 3.50% | 159,295,600 |
| Oct 6, 2025 | 4.65 | 4.80 | 4.20 | 4.29 | 4.29 | -5.09% | 218,559,000 |
| Oct 3, 2025 | 4.13 | 4.52 | 4.00 | 4.52 | 4.52 | 9.98% | 271,513,800 |
| Oct 2, 2025 | 3.83 | 4.23 | 3.83 | 4.11 | 4.11 | 6.75% | 323,825,400 |
| Oct 1, 2025 | 3.77 | 3.87 | 3.69 | 3.85 | 3.85 | 3.49% | 78,146,500 |
| Sep 30, 2025 | 4.24 | 4.41 | 3.69 | 3.72 | 3.72 | -7.23% | 317,707,600 |
| Sep 29, 2025 | 3.85 | 4.01 | 3.84 | 4.01 | 4.01 | 9.86% | 26,000,770 |
| Sep 26, 2025 | 3.71 | 3.78 | 3.63 | 3.65 | 3.65 | -1.62% | 38,423,870 |
| Sep 25, 2025 | 3.68 | 3.78 | 3.61 | 3.71 | 3.71 | 1.37% | 35,127,900 |
| Sep 24, 2025 | 3.65 | 3.73 | 3.57 | 3.66 | 3.66 | 1.10% | 38,943,790 |
| Sep 23, 2025 | 3.73 | 3.73 | 3.60 | 3.62 | 3.62 | -3.21% | 26,531,700 |
| Sep 22, 2025 | 3.75 | 3.83 | 3.72 | 3.74 | 3.74 | 0.54% | 27,402,770 |
| Sep 19, 2025 | 3.66 | 3.72 | 3.60 | 3.72 | 3.72 | 2.20% | 35,327,320 |
| Sep 18, 2025 | 3.74 | 3.78 | 3.64 | 3.64 | 3.64 | -1.89% | 34,566,030 |
| Sep 17, 2025 | 3.75 | 3.81 | 3.68 | 3.71 | 3.71 | -0.27% | 46,341,960 |
| Sep 16, 2025 | 3.54 | 3.72 | 3.54 | 3.72 | 3.72 | 5.38% | 36,202,620 |
| Sep 15, 2025 | 3.38 | 3.56 | 3.28 | 3.53 | 3.53 | 4.44% | 35,514,200 |
| Sep 12, 2025 | 3.40 | 3.42 | 3.31 | 3.38 | 3.38 | - | 21,626,350 |
| Sep 11, 2025 | 3.58 | 3.63 | 3.38 | 3.38 | 3.38 | -5.32% | 26,880,830 |
| Sep 10, 2025 | 3.69 | 3.69 | 3.50 | 3.57 | 3.57 | -2.72% | 35,238,940 |
| Sep 9, 2025 | 3.83 | 3.87 | 3.65 | 3.67 | 3.67 | -3.93% | 30,357,020 |
| Sep 8, 2025 | 3.94 | 3.94 | 3.77 | 3.82 | 3.82 | -4.98% | 39,246,970 |
| Sep 5, 2025 | 3.86 | 4.05 | 3.84 | 4.02 | 4.02 | 4.69% | 95,164,060 |
| Sep 4, 2025 | 3.91 | 4.04 | 3.81 | 3.84 | 3.84 | -1.54% | 68,154,190 |
| Sep 3, 2025 | 3.68 | 4.03 | 3.65 | 3.90 | 3.90 | 6.27% | 102,849,700 |
| Sep 2, 2025 | 3.86 | 3.88 | 3.58 | 3.67 | 3.67 | -4.68% | 32,921,030 |
| Sep 1, 2025 | 3.85 | 3.91 | 3.80 | 3.85 | 3.85 | 0.79% | 35,345,750 |
| Aug 29, 2025 | 3.70 | 3.92 | 3.63 | 3.82 | 3.82 | 3.52% | 45,492,200 |
| Aug 28, 2025 | 3.68 | 3.77 | 3.67 | 3.69 | 3.69 | 0.27% | 23,055,390 |
| Aug 27, 2025 | 3.83 | 3.84 | 3.67 | 3.68 | 3.68 | -3.66% | 24,919,550 |
| Aug 26, 2025 | 3.74 | 3.94 | 3.69 | 3.82 | 3.82 | 2.14% | 55,939,530 |
| Aug 25, 2025 | 3.67 | 3.80 | 3.66 | 3.74 | 3.74 | 2.47% | 44,316,490 |
| Aug 22, 2025 | 3.66 | 3.70 | 3.63 | 3.65 | 3.65 | - | 34,223,540 |
| Aug 21, 2025 | 3.63 | 3.68 | 3.62 | 3.65 | 3.65 | 1.11% | 30,433,800 |
| Aug 20, 2025 | 3.61 | 3.68 | 3.61 | 3.61 | 3.61 | - | 22,661,210 |
| Aug 19, 2025 | 3.66 | 3.67 | 3.58 | 3.61 | 3.61 | -1.10% | 30,016,080 |
| Aug 18, 2025 | 3.56 | 3.89 | 3.56 | 3.65 | 3.65 | 3.11% | 66,705,620 |
| Aug 15, 2025 | 3.50 | 3.59 | 3.47 | 3.54 | 3.54 | 1.43% | 28,999,370 |
| Aug 14, 2025 | 3.54 | 3.68 | 3.48 | 3.49 | 3.49 | -1.69% | 42,545,390 |
| Aug 13, 2025 | 3.71 | 3.72 | 3.53 | 3.55 | 3.55 | -4.05% | 40,018,130 |
| Aug 12, 2025 | 3.79 | 3.83 | 3.62 | 3.70 | 3.70 | -1.33% | 58,511,450 |
| Aug 11, 2025 | 3.65 | 3.89 | 3.62 | 3.75 | 3.75 | 5.34% | 104,709,200 |
| Aug 8, 2025 | 3.48 | 3.62 | 3.42 | 3.56 | 3.56 | 2.59% | 65,234,910 |
| Aug 7, 2025 | 3.33 | 3.52 | 3.32 | 3.47 | 3.47 | 4.52% | 54,830,400 |
| Aug 6, 2025 | 3.37 | 3.38 | 3.30 | 3.32 | 3.32 | -1.19% | 34,163,720 |
| Aug 5, 2025 | 3.29 | 3.39 | 3.26 | 3.36 | 3.36 | 2.75% | 46,745,070 |
| Aug 4, 2025 | 3.31 | 3.35 | 3.24 | 3.27 | 3.27 | -0.61% | 31,322,690 |
| Aug 1, 2025 | 3.22 | 3.35 | 3.21 | 3.29 | 3.29 | 1.86% | 54,422,020 |
| Jul 31, 2025 | 3.14 | 3.23 | 3.13 | 3.23 | 3.23 | 3.19% | 32,730,100 |
| Jul 30, 2025 | 3.18 | 3.19 | 3.11 | 3.13 | 3.13 | -1.88% | 34,619,530 |
| Jul 29, 2025 | 3.25 | 3.26 | 3.15 | 3.19 | 3.19 | -1.24% | 30,746,280 |
| Jul 28, 2025 | 3.09 | 3.32 | 3.08 | 3.23 | 3.23 | 4.87% | 77,312,830 |
| Jul 25, 2025 | 3.18 | 3.19 | 3.07 | 3.08 | 3.08 | -2.53% | 28,001,930 |
| Jul 24, 2025 | 3.10 | 3.19 | 3.10 | 3.16 | 3.16 | 2.60% | 58,360,070 |
| Jul 23, 2025 | 3.14 | 3.15 | 3.08 | 3.08 | 3.08 | -1.91% | 41,463,600 |
| Jul 22, 2025 | 3.12 | 3.16 | 3.08 | 3.14 | 3.14 | 0.64% | 47,620,070 |
| Jul 21, 2025 | 3.10 | 3.15 | 3.08 | 3.12 | 3.12 | 1.63% | 54,177,180 |
| Jul 18, 2025 | 2.96 | 3.12 | 2.96 | 3.07 | 3.07 | 3.72% | 77,383,860 |