Skip to main content
Turk Ilac Ve Serum Sanayi Anonim Sirketi (IST:TRILC)
Turkey flag Turkey · Delayed Price · Currency is TRY
3.560
+0.320 (9.88%)
At close: Apr 28, 2026

IST:TRILC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.403.563.343.563.569.88%43,475,981
Apr 27, 20262.933.242.873.243.249.87%55,675,100
Apr 24, 20262.983.012.892.952.95-1.04%38,783,374
Apr 22, 20262.923.052.822.982.983.01%92,484,906
Apr 21, 20262.842.942.842.892.892.44%40,645,497
Apr 20, 20262.822.922.812.822.820.28%42,687,777
Apr 17, 20262.922.922.812.822.822.66%114,787,797
Apr 16, 20262.642.772.602.742.745.02%61,385,528
Apr 15, 20262.502.652.502.612.614.77%57,760,443
Apr 14, 20262.452.542.452.492.492.05%27,484,470
Apr 13, 20262.452.482.422.442.44-2.01%24,734,275
Apr 10, 20262.462.512.462.492.491.76%22,467,358
Apr 9, 20262.442.462.432.452.450.41%17,082,452
Apr 8, 20262.462.472.442.442.442.09%19,143,542
Apr 7, 20262.452.462.382.392.39-2.61%21,094,962
Apr 6, 20262.452.522.452.452.450.12%21,403,025
Apr 3, 20262.452.472.442.452.45-0.12%15,693,116
Apr 2, 20262.462.472.422.452.45-0.32%12,392,873
Apr 1, 20262.472.492.352.462.46-18,828,302
Mar 31, 20262.472.492.452.462.46-0.44%11,115,567
Mar 30, 20262.482.512.412.472.47-0.64%27,447,369
Mar 27, 20262.462.522.402.492.491.01%22,855,053
Mar 26, 20262.482.532.442.462.46-0.48%12,992,078
Mar 25, 20262.472.532.472.482.48-1.00%11,532,827
Mar 24, 20262.502.532.432.502.500.20%12,634,076
Mar 23, 20262.482.552.432.502.500.69%21,504,672
Mar 19, 20262.482.482.462.482.48-3,546,080
Mar 18, 20262.482.572.482.482.480.16%17,362,282
Mar 17, 20262.452.492.452.482.470.90%9,315,740
Mar 16, 20262.532.562.452.452.45-2.47%17,211,920
Mar 13, 20262.442.542.392.522.522.95%24,862,737
Mar 12, 20262.472.472.432.442.440.49%13,706,255
Mar 11, 20262.472.472.432.432.43-1.26%9,750,233
Mar 10, 20262.442.472.412.462.462.93%19,339,050
Mar 9, 20262.372.402.332.392.390.55%18,037,403
Mar 6, 20262.422.432.352.382.38-1.61%13,043,043
Mar 5, 20262.422.472.412.422.420.04%14,724,687
Mar 4, 20262.442.472.392.422.42-0.82%23,477,696
Mar 3, 20262.352.512.352.442.444.06%42,358,623
Mar 2, 20262.252.392.252.342.34-6.43%34,369,537
Feb 27, 20262.522.602.462.502.50-1.11%29,563,474
Feb 26, 20262.602.622.502.532.53-2.77%32,648,920
Feb 25, 20262.632.652.542.602.60-0.88%28,299,775
Feb 24, 20262.692.692.612.632.63-2.38%28,007,620
Feb 23, 20262.762.822.692.692.69-0.59%46,453,970
Feb 20, 20262.732.772.682.712.71-0.95%22,508,383
Feb 19, 20262.902.922.712.732.73-5.76%35,171,838
Feb 18, 20263.113.112.902.902.90-6.54%56,675,267
Feb 17, 20263.243.253.103.103.10-4.14%52,997,769
Feb 16, 20263.113.333.113.243.244.29%54,877,549
Feb 13, 20262.933.102.913.103.106.45%61,341,940
Feb 12, 20262.882.942.872.922.911.43%35,999,564
Feb 11, 20262.912.912.842.872.87-0.38%14,665,186
Feb 10, 20262.892.902.862.892.88-0.07%16,281,593
Feb 9, 20262.822.902.812.892.893.07%24,889,713
Feb 6, 20262.802.812.752.802.80-0.04%13,152,291
Feb 5, 20262.912.912.802.802.80-3.18%19,307,171
Feb 4, 20262.862.932.862.892.891.62%26,826,251
Feb 3, 20262.872.912.832.852.85-0.59%34,768,666
Feb 2, 20262.862.942.792.872.86-0.87%29,353,521
Jan 30, 20262.912.942.882.892.89-0.62%24,975,466
Jan 29, 20262.912.992.872.912.91-26,482,971
Jan 28, 20262.983.022.912.912.91-2.38%28,654,867
Jan 27, 20262.943.122.912.982.981.46%62,051,957
Jan 26, 20262.843.042.832.942.945.73%86,496,571
Jan 23, 20262.692.792.692.782.782.59%34,511,638
Jan 22, 20262.632.712.622.712.713.44%23,138,684
Jan 21, 20262.652.652.602.622.62-1.06%13,972,043
Jan 20, 20262.692.702.642.652.64-1.78%22,466,730
Jan 19, 20262.702.742.692.692.690.22%28,440,915
Jan 16, 20262.642.752.622.692.691.59%49,581,747
Jan 15, 20262.632.722.592.652.640.65%44,161,033
Jan 14, 20262.662.692.632.632.63-0.98%25,901,198
Jan 13, 20262.682.702.622.652.65-0.93%33,274,511
Jan 12, 20262.702.762.632.682.680.83%50,640,114
Jan 9, 20262.592.732.552.662.662.71%48,555,463
Jan 8, 20262.592.602.532.592.59-0.08%15,547,958
Jan 7, 20262.562.702.562.592.591.29%50,198,026
Jan 6, 20262.572.572.532.562.560.55%15,849,343
Jan 5, 20262.522.562.522.542.540.87%18,415,093
Jan 2, 20262.522.532.512.522.520.44%15,231,981
Dec 31, 20252.502.512.492.512.510.80%8,846,183
Dec 30, 20252.502.502.462.492.49-0.24%7,514,606
Dec 29, 20252.532.552.482.502.49-1.23%10,917,567
Dec 26, 20252.522.602.492.532.530.20%18,431,051
Dec 25, 20252.532.552.522.522.52-0.32%6,843,235
Dec 24, 20252.572.572.532.532.53-1.37%13,544,074
Dec 23, 20252.562.592.542.562.560.31%11,771,505
Dec 22, 20252.572.602.552.562.56-0.43%12,526,840
Dec 19, 20252.572.632.552.572.570.51%20,244,376
Dec 18, 20252.572.592.552.552.55-0.23%14,357,527
Dec 17, 20252.592.592.562.562.56-0.51%9,877,254
Dec 16, 20252.612.752.562.572.57-1.38%15,220,066
Dec 15, 20252.612.652.592.612.61-15,242,652
Dec 12, 20252.642.652.602.612.61-1.25%19,504,858
Dec 11, 20252.652.682.632.642.640.92%18,283,176
Dec 10, 20252.642.662.612.622.62-0.42%17,445,324
Dec 9, 20252.572.672.572.632.632.18%28,458,950
Dec 8, 20252.572.602.562.572.570.35%17,368,435
Dec 5, 20252.572.632.542.562.560.20%25,846,664