Skip to main content
Turk Ilac Ve Serum Sanayi Anonim Sirketi (IST:TRILC)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.30
+0.05 (0.33%)
Last updated: Mar 9, 2026, 3:41 PM GMT+3

IST:TRILC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.5015.5415.0715.2515.25-1.61%2,035,106
Mar 5, 202615.5015.8115.4615.5015.500.06%2,297,493
Mar 4, 202615.6215.8415.3115.4915.49-0.83%3,663,225
Mar 3, 202615.0816.0715.0615.6215.624.06%6,609,216
Mar 2, 202614.4415.2914.4415.0115.01-6.42%5,362,679
Feb 27, 202616.1616.6415.7816.0416.04-1.11%4,612,789
Feb 26, 202616.6816.8116.0316.2216.22-2.76%5,094,211
Feb 25, 202616.8816.9716.3016.6816.68-0.89%4,415,614
Feb 24, 202617.2417.2616.7416.8316.83-2.38%4,370,029
Feb 23, 202617.6918.0917.2117.2417.24-0.58%7,248,213
Feb 20, 202617.5117.7717.1617.3417.34-0.97%3,511,983
Feb 19, 202618.6018.7217.3717.5117.51-5.76%5,487,862
Feb 18, 202619.9019.9518.5618.5818.58-6.54%8,843,042
Feb 17, 202620.7620.8419.8419.8819.88-4.15%8,269,242
Feb 16, 202619.9421.3619.9420.7420.744.27%8,562,544
Feb 13, 202618.7719.8918.6619.8919.896.48%9,571,183
Feb 12, 202618.4718.8518.4118.6818.681.41%5,617,012
Feb 11, 202618.6218.6218.2218.4218.42-0.38%2,288,209
Feb 10, 202618.5018.6118.3418.4918.49-0.05%2,540,417
Feb 9, 202618.0718.5817.9918.5018.503.06%3,883,542
Feb 6, 202617.9618.0017.6517.9517.95-0.06%2,052,152
Feb 5, 202618.6218.6217.9617.9617.96-3.18%3,012,498
Feb 4, 202618.3318.7918.3018.5518.551.64%4,185,700
Feb 3, 202618.3618.6218.1518.2518.25-0.60%5,424,955
Feb 2, 202618.3018.8717.8718.3618.36-0.86%4,580,030
Jan 30, 202618.6418.8618.4718.5218.52-0.64%3,896,922
Jan 29, 202618.6419.1518.4218.6418.64-4,132,138
Jan 28, 202619.1119.3518.6318.6418.64-2.36%4,471,019
Jan 27, 202618.8219.9718.6419.0919.091.43%9,681,967
Jan 26, 202618.2019.5018.1218.8218.825.73%13,496,060
Jan 23, 202617.2617.8717.2617.8017.802.59%5,384,851
Jan 22, 202616.8617.3516.8217.3517.353.46%3,610,329
Jan 21, 202616.9516.9516.6816.7716.77-1.06%2,180,058
Jan 20, 202617.2617.2916.9216.9516.95-1.80%3,505,484
Jan 19, 202617.2717.5317.2317.2617.260.23%4,437,636
Jan 16, 202616.9317.6216.7917.2217.221.59%7,736,240
Jan 15, 202616.8517.4016.6216.9516.950.65%6,890,446
Jan 14, 202617.0317.2516.8316.8416.84-1.00%4,041,364
Jan 13, 202617.1517.3316.8117.0117.01-0.93%5,191,822
Jan 12, 202617.2917.6716.8717.1717.170.82%7,901,377
Jan 9, 202616.5917.4816.3117.0317.032.71%7,576,109
Jan 8, 202616.6216.6816.2016.5816.58-0.06%2,425,948
Jan 7, 202616.3817.3016.3816.5916.591.28%7,832,398
Jan 6, 202616.4416.5016.2316.3816.380.55%2,472,973
Jan 5, 202616.1516.4316.1316.2916.290.87%2,873,307
Jan 2, 202616.1316.2316.0616.1516.150.44%2,376,646
Dec 31, 202515.9916.1115.9716.0816.080.82%1,380,270
Dec 30, 202515.9916.0415.7815.9515.95-0.25%1,172,504
Dec 29, 202516.2016.3315.9215.9915.99-1.24%1,703,468
Dec 26, 202516.1616.6615.9416.1916.190.19%2,875,797
Dec 25, 202516.2316.3716.1616.1616.16-0.31%1,067,750
Dec 24, 202516.4916.5016.2116.2116.21-1.34%2,113,282
Dec 23, 202516.3816.5816.2916.4316.430.31%1,836,708
Dec 22, 202516.5016.6416.3716.3816.38-0.43%1,954,563
Dec 19, 202516.4816.8316.3516.4516.450.49%3,158,730
Dec 18, 202516.4516.6116.3116.3716.37-0.24%2,240,205
Dec 17, 202516.5816.6216.4016.4116.41-0.49%1,541,148
Dec 16, 202516.7217.6416.4216.4916.49-1.38%2,374,787
Dec 15, 202516.7217.0116.6116.7216.72-2,378,311
Dec 12, 202516.9016.9716.6616.7216.72-1.24%3,043,343
Dec 11, 202517.0017.1616.8416.9316.930.89%2,852,724
Dec 10, 202516.9017.0316.7016.7816.78-0.42%2,721,994
Dec 9, 202516.4517.0816.4516.8516.852.18%4,440,450
Dec 8, 202516.5016.6616.4316.4916.490.37%2,709,997
Dec 5, 202516.4716.8516.3016.4316.430.18%4,032,855
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