Istanbul - Delayed Quote TRY

RTA Laboratuvarlari Biyolojik Urunler Ilac ve Makine Sanayi Ticaret A.S. (RTALB.IS)

Compare
15.50 +0.10 (+0.65%)
As of 10:49:48 AM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 15.56 15.68 15.40 15.50 15.50 2,965,187
Dec 13, 2024 15.41 15.51 15.22 15.40 15.40 7,544,045
Dec 12, 2024 15.49 15.51 15.35 15.37 15.37 6,759,387
Dec 11, 2024 15.91 16.05 15.30 15.40 15.40 10,337,160
Dec 10, 2024 16.03 16.50 15.75 15.89 15.89 46,600,297
Dec 9, 2024 15.63 15.70 15.50 15.52 15.52 8,015,537
Dec 6, 2024 15.69 16.20 15.47 15.58 15.58 21,235,533
Dec 5, 2024 15.77 15.96 15.55 15.56 15.56 13,084,963
Dec 4, 2024 15.65 16.80 15.60 15.85 15.85 29,868,010
Dec 3, 2024 15.30 16.09 15.19 15.40 15.40 34,960,062
Dec 2, 2024 15.47 15.57 15.23 15.30 15.30 9,474,137
Nov 29, 2024 15.52 15.53 15.19 15.33 15.33 8,442,870
Nov 28, 2024 15.79 15.82 15.50 15.52 15.52 7,245,633
Nov 27, 2024 15.81 15.95 15.55 15.68 15.68 8,403,137
Nov 26, 2024 15.75 16.29 15.65 15.81 15.81 20,497,428
Nov 25, 2024 15.80 16.08 15.65 15.70 15.70 10,770,341
Nov 22, 2024 15.92 16.09 15.62 15.72 15.72 10,119,181
Nov 21, 2024 15.82 16.57 15.45 15.95 15.95 25,887,775
Nov 20, 2024 16.26 16.50 15.50 15.50 15.50 8,545,404
Nov 19, 2024 16.40 17.00 16.13 16.25 16.25 19,546,474
Nov 18, 2024 16.74 16.78 16.38 16.40 16.40 8,376,415
Nov 15, 2024 16.87 16.91 16.60 16.64 16.64 11,117,259
Nov 14, 2024 16.95 17.08 16.51 16.76 16.76 11,539,120
Nov 13, 2024 17.12 17.28 16.86 16.89 16.89 10,691,867
Nov 12, 2024 17.20 18.22 16.90 17.15 17.15 30,885,106
Nov 11, 2024 17.18 17.36 16.94 17.11 17.11 12,080,484
Nov 8, 2024 17.36 17.46 16.99 17.04 17.04 11,355,245
Nov 7, 2024 17.30 17.69 16.80 17.18 17.18 21,348,248
Nov 6, 2024 17.21 18.25 17.17 17.34 17.34 23,764,140
Nov 5, 2024 18.33 18.51 16.97 17.01 17.01 31,071,915
Nov 4, 2024 16.61 18.19 16.54 18.19 18.19 40,409,969
Nov 1, 2024 16.98 17.10 16.48 16.54 16.54 14,945,014
Oct 31, 2024 17.10 17.33 16.78 16.84 16.84 16,461,310
Oct 30, 2024 17.05 17.74 16.95 17.14 17.14 24,036,371
Oct 28, 2024 17.37 17.57 17.00 17.05 17.05 8,554,055
Oct 25, 2024 18.70 18.96 17.30 17.36 17.36 42,685,024
Oct 24, 2024 16.41 17.88 16.40 17.88 17.88 9,480,978
Oct 23, 2024 17.00 17.19 16.11 16.26 16.26 21,775,272
Oct 22, 2024 17.45 17.57 16.81 16.99 16.99 23,338,176
Oct 21, 2024 18.29 18.47 17.30 17.39 17.39 30,442,573
Oct 18, 2024 18.67 19.26 18.00 18.09 18.09 21,902,001
Oct 17, 2024 18.90 19.35 18.24 18.66 18.66 29,571,348
Oct 16, 2024 19.27 19.40 17.67 18.02 18.02 34,436,292
Oct 15, 2024 19.52 20.30 18.66 19.25 19.25 42,765,574
Oct 14, 2024 19.50 20.54 18.56 19.10 19.10 82,937,818
Oct 11, 2024 16.90 18.68 16.75 18.68 18.68 9,589,792
Oct 10, 2024 17.89 18.10 16.99 16.99 16.99 21,803,694
Oct 9, 2024 18.58 19.09 17.67 17.81 17.81 21,785,902
Oct 8, 2024 19.12 19.80 17.48 18.58 18.58 65,548,589
Oct 7, 2024 17.98 18.09 17.32 18.09 18.09 15,401,324
Oct 4, 2024 15.60 16.45 15.49 16.45 16.45 4,812,773
Oct 3, 2024 13.53 14.96 13.20 14.96 14.96 5,876,743
Oct 2, 2024 14.20 14.56 13.54 13.60 13.60 3,877,798
Oct 1, 2024 15.50 15.74 14.10 14.69 14.69 4,190,279
Sep 30, 2024 15.75 15.80 15.36 15.60 15.60 2,420,009
Sep 27, 2024 15.80 16.31 15.30 15.90 15.90 3,109,514
Sep 26, 2024 16.09 16.25 15.69 15.80 15.80 3,344,041
Sep 25, 2024 16.10 16.74 15.82 16.09 16.09 4,308,908
Sep 24, 2024 17.05 17.06 16.25 16.25 16.25 4,242,341
Sep 23, 2024 17.75 17.78 16.68 17.22 17.22 6,225,856
Sep 20, 2024 17.29 18.61 17.25 17.75 17.75 7,896,963
Sep 19, 2024 16.73 17.91 16.60 17.09 17.09 6,561,688
Sep 18, 2024 17.88 18.29 17.30 17.47 17.47 5,761,381
Sep 17, 2024 18.82 19.05 17.88 17.88 17.88 6,107,153
Sep 16, 2024 18.52 20.26 18.14 19.32 19.32 6,700,037
Sep 13, 2024 20.00 20.50 18.56 19.20 19.20 6,438,931
Sep 12, 2024 21.80 22.38 20.52 20.52 20.52 6,108,959
Sep 11, 2024 22.52 25.18 21.68 22.80 22.80 11,248,044
Sep 10, 2024 20.52 23.50 19.50 23.50 23.50 13,616,137
Sep 9, 2024 22.78 22.92 21.38 21.38 21.38 9,166,486
Sep 6, 2024 25.84 26.98 23.74 24.10 24.10 11,470,764
Sep 5, 2024 23.20 26.36 23.04 26.36 26.36 13,211,097
Sep 4, 2024 23.98 23.98 23.98 23.98 23.98 1,416,252
Sep 3, 2024 31.90 32.56 26.64 26.64 26.64 69,947,204
Sep 2, 2024 27.98 29.60 27.64 29.60 29.60 18,367,627
Aug 29, 2024 26.08 26.92 24.78 26.92 26.92 30,560,532
Aug 28, 2024 24.40 24.48 23.18 24.48 24.48 27,765,841
Aug 27, 2024 21.40 22.26 21.02 22.26 22.26 7,173,694
Aug 26, 2024 20.24 20.24 18.08 20.24 20.24 38,449,519
Aug 23, 2024 17.40 18.41 17.40 18.41 18.41 9,418,096
Aug 22, 2024 15.07 16.74 14.96 16.74 16.74 32,042,339
Aug 21, 2024 16.85 17.54 15.22 15.22 15.22 46,649,346
Aug 20, 2024 18.18 18.18 15.90 16.91 16.91 76,850,474
Aug 19, 2024 15.86 16.53 15.13 16.53 16.53 17,576,293
Aug 16, 2024 14.90 15.03 14.20 15.03 15.03 22,477,535
Aug 15, 2024 13.67 13.67 13.67 13.67 13.67 2,101,114
Aug 14, 2024 11.86 12.43 11.66 12.43 12.43 3,399,498
Aug 13, 2024 11.48 11.49 10.96 11.30 11.30 3,597,437
Aug 12, 2024 11.27 12.17 11.20 11.48 11.48 6,850,342
Aug 9, 2024 11.43 11.74 11.07 11.27 11.27 4,768,371
Aug 8, 2024 10.65 11.43 10.60 11.25 11.25 5,912,958
Aug 7, 2024 10.62 10.73 10.45 10.63 10.63 1,822,882
Aug 6, 2024 10.79 10.99 10.50 10.54 10.54 2,836,341
Aug 5, 2024 11.06 11.14 10.49 10.51 10.51 4,009,596
Aug 2, 2024 11.79 12.03 11.50 11.65 11.65 2,424,143
Aug 1, 2024 11.52 11.95 11.52 11.87 11.87 1,986,302
Jul 31, 2024 11.89 11.89 11.45 11.45 11.45 2,076,273
Jul 30, 2024 11.88 12.03 11.80 11.89 11.89 2,482,091
Jul 29, 2024 12.26 12.30 11.69 11.85 11.85 3,174,211
Jul 26, 2024 12.09 12.38 11.98 12.26 12.26 3,763,944
Jul 25, 2024 11.99 12.47 11.95 12.07 12.07 4,653,287
Jul 24, 2024 12.01 12.15 11.98 12.00 12.00 2,337,780
Jul 23, 2024 12.00 12.14 11.90 12.06 12.06 2,204,184
Jul 22, 2024 12.00 12.17 11.90 12.00 12.00 2,899,811
Jul 19, 2024 12.12 12.18 11.84 11.93 11.93 2,270,552
Jul 18, 2024 12.10 12.19 11.95 12.10 12.10 3,014,497
Jul 17, 2024 11.85 12.04 11.77 11.89 11.89 2,121,474
Jul 16, 2024 11.96 12.40 11.79 11.85 11.85 4,532,639
Jul 12, 2024 11.65 11.69 11.50 11.67 11.67 1,586,992
Jul 11, 2024 11.60 12.28 11.46 11.60 11.60 7,147,727
Jul 10, 2024 11.52 11.82 11.24 11.46 11.46 2,477,578
Jul 9, 2024 11.45 11.65 11.39 11.50 11.50 1,949,457
Jul 8, 2024 11.50 11.71 11.37 11.45 11.45 1,861,770
Jul 5, 2024 11.51 11.64 11.28 11.50 11.50 1,477,286
Jul 4, 2024 11.28 11.46 11.27 11.39 11.39 1,112,787
Jul 3, 2024 11.26 11.39 11.14 11.28 11.28 1,140,761
Jul 2, 2024 11.20 11.29 11.06 11.26 11.26 1,623,682
Jul 1, 2024 11.78 11.84 11.11 11.15 11.15 2,260,357
Jun 28, 2024 11.52 12.26 11.47 11.78 11.78 4,895,056
Jun 27, 2024 11.55 11.58 11.31 11.45 11.45 1,668,828
Jun 26, 2024 12.09 12.12 11.49 11.50 11.50 4,494,753
Jun 25, 2024 12.22 12.29 12.00 12.06 12.06 1,443,885
Jun 24, 2024 12.50 12.94 12.21 12.21 12.21 4,192,983
Jun 21, 2024 12.35 12.63 12.17 12.32 12.32 3,358,326
Jun 20, 2024 12.34 12.45 12.20 12.35 12.35 2,102,183
Jun 14, 2024 12.50 12.50 12.09 12.32 12.32 2,240,631
Jun 13, 2024 12.30 12.68 12.27 12.31 12.31 2,925,816
Jun 12, 2024 12.49 12.98 12.15 12.30 12.30 13,980,987
Jun 11, 2024 11.55 12.21 11.31 11.80 11.80 4,224,620
Jun 10, 2024 12.20 12.34 11.48 11.55 11.55 3,783,926
Jun 7, 2024 12.13 12.93 11.90 12.20 12.20 7,326,701
Jun 6, 2024 13.20 13.42 12.03 12.13 12.13 10,747,883
Jun 5, 2024 11.42 12.54 11.40 12.54 12.54 12,269,547
Jun 4, 2024 11.29 11.57 11.27 11.40 11.40 1,462,523
Jun 3, 2024 11.35 11.49 11.14 11.27 11.27 1,254,739
May 31, 2024 11.45 11.82 11.26 11.34 11.34 936,405
May 30, 2024 11.47 11.63 11.26 11.38 11.38 1,134,482
May 29, 2024 11.73 11.84 11.39 11.41 11.41 1,361,738
May 28, 2024 11.90 12.06 11.66 11.73 11.73 2,060,221
May 27, 2024 12.20 12.20 11.80 11.84 11.84 2,080,961
May 24, 2024 12.58 12.69 12.10 12.20 12.20 1,942,759
May 23, 2024 12.71 12.93 12.50 12.58 12.58 2,473,360
May 22, 2024 12.44 12.84 12.44 12.71 12.71 2,937,471
May 21, 2024 12.62 12.93 12.33 12.42 12.42 2,963,335
May 20, 2024 12.39 12.82 12.25 12.58 12.58 3,336,631
May 17, 2024 12.41 12.52 12.20 12.33 12.33 2,096,864
May 16, 2024 12.15 12.60 12.13 12.41 12.41 3,177,695
May 15, 2024 12.13 12.40 12.07 12.15 12.15 2,511,512
May 14, 2024 12.08 12.28 12.00 12.13 12.13 2,328,084
May 13, 2024 12.44 12.44 11.94 12.08 12.08 2,482,521
May 10, 2024 12.51 12.61 12.02 12.35 12.35 6,157,536
May 9, 2024 13.20 13.57 12.96 13.25 13.25 4,407,850
May 8, 2024 12.99 13.30 12.81 13.10 13.10 3,795,046
May 7, 2024 13.09 13.10 12.44 12.68 12.68 4,377,061
May 6, 2024 13.13 13.38 13.08 13.12 13.12 3,437,032
May 3, 2024 12.72 13.43 12.59 13.20 13.20 6,238,102
May 2, 2024 12.38 12.76 12.28 12.68 12.68 2,960,004
Apr 30, 2024 12.58 12.58 12.32 12.37 12.37 1,544,805
Apr 29, 2024 12.94 12.97 12.52 12.56 12.56 2,704,790
Apr 26, 2024 12.95 13.02 12.80 12.91 12.91 2,403,458
Apr 25, 2024 12.90 13.01 12.80 12.90 12.90 2,427,451
Apr 24, 2024 13.02 13.40 12.73 12.85 12.85 4,732,905
Apr 22, 2024 12.88 13.36 12.80 12.89 12.89 3,893,623
Apr 19, 2024 12.85 12.93 12.43 12.88 12.88 3,442,967
Apr 18, 2024 13.06 13.96 12.60 13.00 13.00 13,221,023
Apr 17, 2024 12.17 13.06 12.02 13.06 13.06 4,530,068
Apr 16, 2024 12.27 12.36 11.76 11.88 11.88 2,945,604
Apr 15, 2024 11.99 12.42 11.89 12.27 12.27 3,002,356
Apr 8, 2024 11.62 12.14 11.62 12.08 12.08 2,583,936
Apr 5, 2024 11.21 11.62 11.21 11.57 11.57 1,590,124
Apr 4, 2024 11.42 11.51 11.20 11.20 11.20 2,221,368
Apr 3, 2024 11.60 11.73 11.11 11.36 11.36 1,781,139
Apr 2, 2024 11.82 12.05 11.61 11.61 11.61 1,850,982
Apr 1, 2024 12.30 12.34 11.62 11.82 11.82 2,549,003
Mar 29, 2024 12.42 12.46 12.13 12.29 12.29 2,040,761
Mar 28, 2024 12.23 12.45 12.20 12.33 12.33 1,853,152
Mar 27, 2024 12.27 12.36 11.86 12.21 12.21 3,772,100
Mar 26, 2024 12.35 13.19 12.08 12.30 12.30 5,552,516
Mar 25, 2024 12.75 12.82 12.30 12.38 12.38 2,954,982
Mar 22, 2024 12.68 13.40 12.59 12.73 12.73 4,761,149
Mar 21, 2024 12.34 12.94 12.24 12.61 12.61 3,337,565
Mar 20, 2024 12.33 12.58 12.30 12.33 12.33 1,797,999
Mar 19, 2024 12.01 12.42 11.95 12.33 12.33 2,113,239
Mar 18, 2024 12.97 12.99 11.90 11.98 11.98 3,330,495
Mar 15, 2024 13.05 13.13 12.77 12.85 12.85 2,734,639
Mar 14, 2024 12.95 13.16 12.85 12.94 12.94 2,557,333
Mar 13, 2024 13.23 13.25 12.85 12.89 12.89 3,118,685
Mar 12, 2024 13.41 13.55 13.10 13.23 13.23 1,996,373
Mar 11, 2024 13.75 13.97 13.36 13.40 13.40 2,547,212
Mar 8, 2024 13.69 13.82 13.40 13.64 13.64 3,414,390
Mar 7, 2024 13.24 13.70 13.23 13.67 13.67 3,439,457
Mar 6, 2024 13.94 13.98 13.20 13.25 13.25 3,504,572
Mar 5, 2024 13.96 14.24 13.82 13.94 13.94 3,641,327
Mar 4, 2024 14.50 14.52 13.96 13.96 13.96 5,411,576
Mar 1, 2024 14.46 14.59 14.33 14.45 14.45 3,332,229
Feb 29, 2024 14.25 14.50 14.21 14.45 14.45 2,476,389
Feb 28, 2024 14.40 14.75 14.24 14.25 14.25 4,749,943
Feb 27, 2024 15.32 15.41 14.65 14.69 14.69 4,637,965
Feb 26, 2024 15.71 15.83 14.93 15.30 15.30 3,678,260
Feb 23, 2024 16.12 16.14 15.60 15.69 15.69 3,556,255
Feb 22, 2024 15.86 16.14 15.75 16.10 16.10 4,247,493
Feb 21, 2024 16.19 16.35 15.65 15.82 15.82 5,778,615
Feb 20, 2024 16.39 16.76 15.90 16.20 16.20 4,537,144
Feb 19, 2024 16.80 17.35 16.34 16.39 16.39 12,618,939
Feb 16, 2024 15.91 16.89 15.81 16.25 16.25 12,815,610
Feb 15, 2024 15.99 16.38 15.50 15.83 15.83 12,784,873
Feb 14, 2024 14.97 15.98 14.75 15.92 15.92 12,853,726
Feb 13, 2024 15.81 15.82 14.93 14.96 14.96 6,713,424
Feb 12, 2024 15.77 16.11 15.62 15.70 15.70 9,749,478
Feb 9, 2024 15.64 16.07 15.52 15.62 15.62 8,595,019
Feb 8, 2024 15.55 15.94 15.50 15.61 15.61 8,500,196
Feb 7, 2024 15.78 15.95 15.38 15.49 15.49 9,515,034
Feb 6, 2024 15.36 16.38 15.11 15.73 15.73 18,362,482
Feb 5, 2024 15.04 15.58 14.98 15.21 15.21 8,526,399
Feb 2, 2024 14.77 15.24 14.67 15.04 15.04 9,138,713
Feb 1, 2024 14.71 14.85 14.69 14.77 14.77 4,066,054
Jan 31, 2024 14.62 14.99 14.58 14.71 14.71 4,984,223
Jan 30, 2024 14.76 14.81 14.58 14.62 14.62 4,071,480
Jan 29, 2024 15.12 15.16 14.71 14.76 14.76 6,635,680
Jan 26, 2024 15.19 15.21 15.02 15.08 15.08 4,957,237
Jan 25, 2024 15.07 15.26 14.97 15.19 15.19 4,997,374
Jan 24, 2024 15.14 15.21 14.93 15.05 15.05 5,595,557
Jan 23, 2024 15.55 15.83 15.02 15.10 15.10 8,862,487
Jan 22, 2024 15.06 15.83 14.99 15.55 15.55 10,163,709
Jan 19, 2024 15.07 15.57 14.95 15.03 15.03 6,771,908
Jan 18, 2024 15.80 15.86 15.01 15.07 15.07 9,007,324
Jan 17, 2024 15.05 16.03 14.86 15.80 15.80 15,441,331
Jan 16, 2024 14.60 15.34 14.46 15.12 15.12 13,795,107
Jan 15, 2024 14.66 14.75 14.35 14.49 14.49 5,781,559
Jan 12, 2024 14.69 14.72 14.27 14.60 14.60 6,936,261
Jan 11, 2024 14.49 15.00 14.36 14.82 14.82 10,500,725
Jan 10, 2024 14.26 14.45 14.12 14.28 14.28 4,445,274
Jan 9, 2024 14.53 14.57 14.00 14.26 14.26 4,881,825
Jan 8, 2024 14.39 14.76 14.14 14.53 14.53 6,357,733
Jan 5, 2024 14.10 14.73 13.94 14.39 14.39 8,980,836
Jan 4, 2024 14.02 14.17 13.69 13.93 13.93 4,986,324
Jan 3, 2024 14.66 14.84 13.90 13.99 13.99 6,693,683
Jan 2, 2024 14.40 15.10 14.27 14.66 14.66 9,753,082
Dec 29, 2023 14.42 14.65 13.99 14.34 14.34 7,323,166
Dec 28, 2023 14.33 14.79 14.29 14.43 14.43 6,977,205
Dec 27, 2023 15.21 15.21 14.25 14.42 14.42 7,589,101
Dec 26, 2023 16.31 16.31 14.80 15.22 15.22 10,899,896
Dec 25, 2023 16.12 17.20 15.66 16.36 16.36 15,441,313
Dec 22, 2023 15.18 16.61 14.75 16.12 16.12 23,937,642
Dec 21, 2023 15.00 15.48 14.60 15.10 15.10 12,538,977
Dec 20, 2023 14.12 15.10 13.54 14.51 14.51 7,782,458
Dec 19, 2023 15.00 15.25 14.00 14.01 14.01 4,826,171
Dec 18, 2023 14.98 15.66 14.65 14.80 14.80 7,072,253

Related Tickers

7PO.F Poxel S.A.
0.1030
0.00%
 
GEM.F GeNeuro SA
0.0764
-23.60%
 
FBIOP Fortress Biotech, Inc.
6.98
-0.29%
 
TLSA Tiziana Life Sciences Ltd
0.9411
-0.40%
 
FGEN FibroGen, Inc.
0.3329
-2.69%
 
PLX Protalix BioTherapeutics, Inc.
1.8000
0.00%
 
FBIO Fortress Biotech, Inc.
1.9400
-2.51%
 
TRVI Trevi Therapeutics, Inc.
4.1700
+15.83%
 
PALI Palisade Bio, Inc.
1.7700
-25.00%
 
CRDF Cardiff Oncology, Inc.
3.9200
+19.88%