Skip to main content
Turk Ilac Ve Serum Sanayi Anonim Sirketi (IST:TRILC)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.43
+0.03 (0.18%)
At close: Dec 5, 2025

IST:TRILC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202516.7216.8016.2516.4016.40-1.86%4,370,094
Dec 3, 202516.0117.0416.0116.7116.714.24%11,412,352
Dec 2, 202516.0616.1715.9716.0316.03-0.19%3,459,900
Dec 1, 202516.3516.5615.7516.0616.06-1.95%8,404,247
Nov 28, 202518.3518.4416.3816.3816.38-9.95%41,929,760
Nov 27, 202518.1018.5317.9318.1918.190.55%2,709,575
Nov 26, 202518.4518.4618.0318.0918.09-0.82%1,555,430
Nov 25, 202518.9518.9518.2218.2418.24-2.98%2,284,374
Nov 24, 202519.2019.2018.7318.8018.80-1.16%1,699,741
Nov 21, 202519.2019.2018.7819.0219.020.05%2,145,545
Nov 20, 202519.0019.3318.6419.0119.010.05%9,401,394
Nov 19, 202519.1219.3018.9419.0019.00-1.35%2,200,141
Nov 18, 202519.0119.9318.8019.2619.261.32%6,047,280
Nov 17, 202518.5519.0318.5519.0119.012.81%3,252,485
Nov 14, 202518.4218.7318.3418.4918.490.54%1,755,383
Nov 13, 202519.0719.2518.3918.3918.39-3.57%3,968,342
Nov 12, 202519.5819.7219.0719.0719.07-2.55%2,822,613
Nov 11, 202520.1220.1819.0019.5719.57-3.02%4,563,744
Nov 10, 202520.9620.9620.0020.1820.18-3.72%4,358,033
Nov 7, 202521.3021.4020.9420.9620.96-1.60%1,842,326
Nov 6, 202521.8421.8421.2621.3021.30-1.39%1,297,072
Nov 5, 202521.9421.9621.5021.6021.60-1.28%1,984,543
Nov 4, 202521.5421.9421.0621.8821.882.43%4,074,433
Nov 3, 202521.3021.6421.2221.3621.360.75%2,565,680
Oct 31, 202521.4821.5020.7821.2021.20-0.66%2,777,036
Oct 30, 202521.4021.7221.2821.3421.340.19%2,426,140
Oct 28, 202521.3021.9821.1821.3021.301.33%2,619,783
Oct 27, 202520.9021.3420.8821.0221.020.57%1,697,417
Oct 24, 202520.4421.0620.4220.9020.902.96%3,101,548
Oct 23, 202520.3420.5620.2020.3020.30-0.59%1,908,547
Oct 22, 202520.5020.7820.4020.4220.42-0.29%1,936,963
Oct 21, 202520.7020.7220.3420.4820.480.10%1,335,570
Oct 20, 202520.3020.6220.0020.4620.461.39%1,760,420
Oct 17, 202520.6620.7820.0020.1820.18-2.32%1,965,799
Oct 16, 202520.6221.0020.2820.6620.660.19%1,821,953
Oct 15, 202520.6620.7420.3820.6220.621.58%1,934,398
Oct 14, 202521.3021.3420.3020.3020.30-3.97%2,500,726
Oct 13, 202522.0422.0421.1421.1421.14-4.26%3,285,748
Oct 10, 202522.3022.4821.9822.0822.08-0.99%3,687,311
Oct 9, 202522.5622.8422.0422.3022.30-0.98%4,992,866
Oct 8, 202522.9422.9422.4622.5222.52-1.83%3,547,421
Oct 7, 202522.8423.1622.4822.9422.940.61%7,915,364
Oct 6, 202523.0223.1822.2422.8022.80-0.78%4,899,206
Oct 3, 202522.9023.5222.2422.9822.980.35%11,523,400
Oct 2, 202522.8023.5622.7022.9022.900.97%8,661,630
Oct 1, 202522.6822.9022.2822.6822.68-3,133,820
Sep 30, 202523.4024.0222.6822.6822.68-2.83%8,383,902
Sep 29, 202523.0025.0023.0023.3423.341.66%18,442,170
Sep 26, 202523.0623.6222.8822.9622.96-0.43%4,970,583
Sep 25, 202523.4823.4822.7223.0623.06-0.43%2,447,537
Sep 24, 202523.3023.4423.0023.1623.16-0.60%2,842,485
Sep 23, 202523.8423.8423.2423.3023.30-2.92%3,582,116
Sep 22, 202523.7224.6423.7224.0024.002.48%6,917,081
Sep 19, 202523.5023.7422.8623.4223.42-0.76%4,436,518
Sep 18, 202523.6424.4223.4423.6023.600.68%5,186,863
Sep 17, 202523.7023.8023.3423.4423.44-1.10%2,348,575
Sep 16, 202522.7823.8422.7223.7023.704.04%6,727,953
Sep 15, 202521.6222.9821.2422.7822.785.27%4,967,784
Sep 12, 202522.8822.8821.5021.6421.64-0.92%3,851,163
Sep 11, 202522.5422.7221.5821.8421.84-2.93%3,472,528
Sep 10, 202523.1823.2022.2822.5022.50-2.26%6,602,176
Sep 9, 202523.7624.0222.9623.0223.02-3.11%6,012,326
Sep 8, 202523.9825.2823.5623.7623.76-2.22%10,311,430
Sep 5, 202524.3624.4623.7024.3024.300.25%6,536,762
Sep 4, 202523.8824.4223.5824.2424.241.51%6,180,813
Sep 3, 202523.9624.3223.7423.8823.88-0.25%4,075,807
Sep 2, 202524.9825.0423.0423.9423.94-3.47%6,932,460
Sep 1, 202524.7425.4824.2024.8024.800.40%4,996,173
Aug 29, 202526.0026.2824.3824.7024.70-2.22%12,141,830
Aug 28, 202523.1025.2622.8425.2625.269.92%23,615,070
Aug 27, 202524.1424.1622.9422.9822.98-4.17%4,833,625
Aug 26, 202524.0424.3823.8023.9823.980.08%5,866,013
Aug 25, 202523.4824.2423.2823.9623.964.08%9,490,925
Aug 22, 202523.1423.8022.8823.0223.02-0.26%7,195,549
Aug 21, 202523.1223.5622.9023.0823.080.87%4,895,108
Aug 20, 202523.2023.6822.8022.8822.88-0.87%7,256,927
Aug 19, 202522.6223.2821.5023.0823.082.49%5,916,860
Aug 18, 202521.7222.7821.6022.5222.524.07%8,887,569
Aug 15, 202521.3621.8621.3021.6421.641.50%3,043,595
Aug 14, 202521.8421.8821.2421.3221.32-2.11%2,816,484
Aug 13, 202521.6621.9221.5021.7821.780.55%4,081,413
Aug 12, 202521.9222.1021.4421.6621.66-5.00%6,789,911
Aug 11, 202522.2623.4822.2622.8022.802.43%9,925,382
Aug 8, 202522.9422.9421.8022.2622.26-2.28%2,818,482
Aug 7, 202523.0223.6622.7622.7822.78-0.87%6,366,266
Aug 6, 202523.3023.3222.7422.9822.98-1.37%4,547,134
Aug 5, 202522.6023.5022.5023.3023.303.65%9,660,117
Aug 4, 202522.8623.0222.4422.4822.48-1.66%6,594,672
Aug 1, 202521.3423.4421.2022.8622.867.22%13,271,740
Jul 31, 202521.3421.6421.2021.3221.32-0.65%2,625,715
Jul 30, 202522.0622.3021.4621.4621.46-2.63%4,440,023
Jul 29, 202521.6222.3421.3222.0422.041.94%5,382,811
Jul 28, 202520.9021.7820.7021.6221.623.44%7,007,895
Jul 25, 202521.1021.2420.7620.9020.90-0.95%2,261,414
Jul 24, 202520.9621.2820.9221.1021.100.86%2,819,947
Jul 23, 202521.4221.6020.9220.9220.92-2.24%3,038,580
Jul 22, 202521.8221.9021.3021.4021.40-1.65%3,663,259
Jul 21, 202521.8622.0221.6021.7621.76-0.37%4,371,183
Jul 18, 202522.2022.3221.7821.8421.84-1.62%3,038,836
Jul 17, 202522.0222.4621.8422.2022.201.09%4,517,848