Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Turk Ilac Ve Serum Sanayi Anonim Sirketi (TRILC.IS)

19.66
+0.17
+(0.87%)
At close: 6:09:48 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202519.4720.5419.4319.6619.666,034,249
Apr 29, 202519.9219.9219.4619.4919.492,759,589
Apr 28, 202520.6420.9219.8019.9419.943,830,248
Apr 25, 202520.4820.8620.4220.4820.482,766,443
Apr 24, 202520.3620.7019.9920.4420.443,105,230
Apr 22, 202520.1621.1220.1020.3420.345,370,184
Apr 21, 202520.9021.1220.0620.0620.063,365,178
Apr 18, 202521.6621.7820.7020.9020.903,511,029
Apr 17, 202521.9422.3821.3021.5421.544,912,731
Apr 16, 202522.6622.7021.6222.0022.004,644,503
Apr 15, 202522.9823.1622.6222.6622.664,416,307
Apr 14, 202522.9023.3022.7222.9822.984,608,249
Apr 11, 202522.9623.1422.6222.7022.704,183,243
Apr 10, 202523.6023.8222.8822.9222.925,927,026
Apr 9, 202523.2624.3222.9422.9622.9611,331,648
Apr 8, 202523.1023.6822.4823.3023.308,514,153
Apr 7, 202522.7622.7821.7822.5022.504,951,103
Apr 4, 202523.8424.2022.6822.8622.868,091,363
Apr 3, 202523.0025.0222.9623.6423.6414,288,305
Apr 2, 202522.4423.4222.4422.8822.885,418,785
Mar 28, 202522.4222.7221.9422.4422.444,008,173
Mar 27, 202523.1023.4822.2822.4022.405,575,060
Mar 26, 202524.1224.1222.2022.9422.949,488,072
Mar 25, 202526.1026.1023.4023.6823.6820,375,537
Mar 24, 202521.7223.7821.7223.7823.7812,577,589
Mar 21, 202523.7623.8221.5421.6221.623,952,985
Mar 20, 202523.7424.5023.1623.9223.926,427,071
Mar 19, 202523.7025.3823.1023.6623.667,349,228
Mar 18, 202528.5029.0025.6625.6625.669,843,079
Mar 17, 202527.0228.9427.0028.5028.5010,817,789
Mar 14, 202527.0828.1026.7026.9826.987,834,838
Mar 13, 202526.6227.1026.4026.9826.986,435,685
Mar 12, 202525.7027.1025.7026.6226.626,146,273
Mar 11, 202524.7826.0624.6025.7025.7013,131,711
Mar 10, 202524.5025.3424.5024.7824.786,059,961
Mar 7, 202523.5224.4623.1824.4624.4613,893,568
Mar 6, 202527.0827.1624.3824.3824.3816,489,802
Mar 5, 202526.2227.9825.4827.0827.0813,488,492
Mar 4, 202526.4026.6425.7226.3026.308,370,108
Mar 3, 202525.0427.1624.6026.5826.5810,950,589
Feb 28, 202524.2225.7024.2224.9824.9810,878,634
Feb 27, 202525.2025.6624.0024.2224.229,626,960
Feb 26, 202524.2425.3423.6425.2025.2010,751,072
Feb 25, 202524.4024.9424.1824.4424.448,263,762
Feb 24, 202524.7024.9823.6624.4224.4213,803,118
Feb 21, 202523.3424.2623.3423.7023.709,306,279
Feb 20, 202523.2423.5822.9223.3023.306,691,789
Feb 19, 202522.1223.8022.0423.1823.1811,402,002
Feb 18, 202521.6222.7221.2022.1422.149,992,967
Feb 17, 202521.8022.0221.4421.6221.624,819,506
Feb 14, 202521.6622.3021.5621.7821.7810,708,562
Feb 13, 202521.1821.8421.0021.6621.6612,599,670
Feb 12, 202519.8921.4619.8521.1821.1825,234,768
Feb 11, 202518.0519.8517.9519.8519.8533,756,386
Feb 10, 202518.5918.6617.9318.0518.054,589,083
Feb 7, 202518.8719.0418.5918.5918.593,487,197
Feb 6, 202518.9819.2218.8618.8618.864,879,825
Feb 5, 202518.8519.0918.4518.8918.8911,160,193
Feb 4, 202518.9119.1618.5718.8518.857,378,968
Feb 3, 202518.7919.1718.4718.8418.8413,884,546
Jan 31, 202518.5819.0718.4218.7718.7712,225,605
Jan 30, 202518.4618.7018.1018.4018.406,999,333
Jan 29, 202518.4718.7017.8618.4518.4512,328,007
Jan 28, 202518.0118.8717.9318.5518.5519,958,690
Jan 27, 202517.6018.1117.1618.0018.0013,537,998
Jan 24, 202516.9817.6016.6217.6017.607,562,773
Jan 23, 202517.0617.1116.8316.8516.853,363,467
Jan 22, 202517.1917.4516.9517.0317.035,326,845
Jan 21, 202517.3817.4517.0117.0617.065,775,956
Jan 20, 202517.5018.2717.2817.3817.3815,796,920
Jan 17, 202517.1517.6817.0717.2717.278,535,261
Jan 16, 202517.4917.4916.9917.1317.134,879,581
Jan 15, 202517.9718.0717.1017.2417.247,226,054
Jan 14, 202518.6919.2117.7617.8317.8326,853,015
Jan 13, 202517.6918.9717.6818.4918.4928,664,676
Jan 10, 202517.9418.0917.4317.5417.545,986,790
Jan 9, 202518.6518.6717.8517.9217.9213,365,741
Jan 8, 202518.3719.5818.2018.6418.6436,234,934
Jan 7, 202518.6319.2817.9418.5018.5044,724,039
Jan 6, 202517.4518.7217.4518.5718.5740,671,434
Jan 3, 202516.8917.0916.7717.0217.023,495,364
Jan 2, 202516.7917.0916.5816.8016.803,745,654
Dec 31, 202416.9416.9716.5316.7516.753,530,785
Dec 30, 202416.6017.2616.4516.9416.948,098,791
Dec 27, 202416.0416.5016.0316.4516.454,140,316
Dec 26, 202416.2216.3016.0016.0316.033,338,091
Dec 25, 202416.2216.3316.1516.1516.152,861,810
Dec 24, 202416.1516.2215.9616.1116.112,990,525
Dec 23, 202416.4316.4916.0216.0816.084,246,125
Dec 20, 202416.7516.8116.3116.3716.374,520,136
Dec 19, 202416.9117.4616.7616.7616.7613,136,459
Dec 18, 202417.1517.2216.7316.8016.805,162,829
Dec 17, 202416.9917.6416.8117.1517.1512,477,612
Dec 16, 202417.0917.3416.9216.9316.934,503,573
Dec 13, 202416.8417.1616.7917.0617.064,687,146
Dec 12, 202417.0517.1916.7016.8316.835,706,923
Dec 11, 202417.5317.7316.9517.0117.017,077,372
Dec 10, 202417.6918.0517.5117.5317.5311,309,273
Dec 9, 202417.3017.7416.8617.5017.5011,646,590
Dec 6, 202418.5018.5017.2317.2517.2521,332,888
Dec 5, 202418.5618.6218.3718.3918.396,771,771
Dec 4, 202418.5519.0918.5118.5118.517,665,289
Dec 3, 202418.7118.7718.5218.5218.525,507,520
Dec 2, 202418.7518.8618.6118.6818.684,054,207
Nov 29, 202418.8218.9518.6118.7018.704,617,666
Nov 28, 202418.8619.0618.6818.8018.805,789,498
Nov 27, 202418.9019.0318.8418.8418.843,407,135
Nov 26, 202419.0819.1318.6918.8618.864,765,151
Nov 25, 202419.0219.1018.8418.9818.985,091,739
Nov 22, 202419.0719.2218.8719.0119.013,485,609
Nov 21, 202418.4419.4118.4219.0519.056,259,842
Nov 20, 202419.0819.1918.3818.4418.443,012,415
Nov 19, 202419.8920.0018.9219.0119.015,898,964
Nov 18, 202420.2020.4219.8019.8019.805,406,314
Nov 15, 202419.8920.3019.5920.1820.188,686,418
Nov 14, 202419.7019.9119.5619.8919.893,672,530
Nov 13, 202419.6219.7619.2519.6719.674,926,383
Nov 12, 202419.8020.5619.5619.6019.608,707,953
Nov 11, 202420.0220.2819.4819.7419.748,363,640
Nov 8, 202420.9021.4820.0020.0020.0013,761,503
Nov 7, 202419.0120.9218.7520.7420.7426,668,853
Nov 6, 202417.3419.0717.3419.0319.0322,654,465
Nov 5, 202417.8818.0717.3317.3417.344,946,990
Nov 4, 202417.9718.9517.0817.8517.8518,166,321
Nov 1, 202418.0918.3517.9417.9717.974,356,551
Oct 31, 202418.0118.2317.9018.0918.096,509,570
Oct 30, 202418.0018.2417.8718.0318.037,560,876
Oct 28, 202418.0118.1417.9017.9017.902,425,680
Oct 25, 202418.3418.3817.8718.0018.007,829,322
Oct 24, 202417.9318.8517.7218.1818.1816,951,122
Oct 23, 202417.8017.9017.3517.4817.484,649,508
Oct 22, 202417.6917.8817.4017.8017.805,500,098
Oct 21, 202418.1118.2317.5817.6517.656,153,836
Oct 18, 202418.4618.5618.0018.1118.114,856,710
Oct 17, 202418.5018.7018.2618.4118.416,200,687
Oct 16, 202418.4018.5318.1018.3118.316,467,784
Oct 15, 202418.4018.8218.1618.3618.369,598,274
Oct 14, 202418.9019.5818.2318.2518.2513,452,555
Oct 11, 202418.6919.9618.5618.9018.9020,444,138
Oct 10, 202418.9619.1718.5018.6918.693,928,929
Oct 9, 202419.5119.5118.6518.9718.977,449,091
Oct 8, 202419.9520.1219.3719.5019.5011,807,141
Oct 7, 202420.3821.0219.5720.0420.0419,368,020
Oct 4, 202419.5021.0019.3120.0220.0223,689,489
Oct 3, 202419.0620.6018.7619.5519.5521,689,789
Oct 2, 202419.4920.1618.7819.0419.046,367,449
Oct 1, 202420.6020.8219.2619.7319.737,537,508
Sep 30, 202421.2021.2020.5220.8420.844,663,089
Sep 27, 202421.5622.0020.9621.2621.267,762,728
Sep 26, 202422.1022.7221.4021.5621.568,924,231
Sep 25, 202422.1022.9221.6621.8021.8012,434,615
Sep 24, 202424.9425.0422.6622.6622.6613,297,863
Sep 23, 202424.1625.4822.5224.6624.6635,823,937
Sep 20, 202423.5623.5622.4223.5623.5618,633,436
Sep 19, 202419.5021.4219.5021.4221.425,590,996
Sep 18, 202419.9720.0619.4419.4819.484,253,662
Sep 17, 202420.2020.4019.8819.9419.944,781,607
Sep 16, 202420.1420.6019.9920.1020.107,717,256
Sep 13, 202420.5020.5019.6120.1220.127,016,958
Sep 12, 202421.1021.1219.7220.0020.006,388,773
Sep 11, 202421.9422.5620.8020.8020.8021,563,027
Sep 10, 202421.3022.6020.0221.7621.7624,475,506
Sep 9, 202421.9422.1020.8620.9420.946,307,078
Sep 6, 202422.5222.7621.9422.0422.047,447,091
Sep 5, 202422.7023.1822.4622.5022.5015,504,380
Sep 4, 202422.7023.2022.0422.2422.248,952,288
Sep 3, 202423.1024.0822.6222.7022.7018,541,147
Sep 2, 202423.0223.4422.6022.6422.649,995,994
Aug 29, 202422.4624.1222.0022.9222.9225,472,972
Aug 28, 202423.5023.9022.3422.4422.4413,443,757
Aug 27, 202424.1825.3823.1023.3223.3218,260,155
Aug 26, 202425.6426.7824.0024.0024.0035,308,271
Aug 23, 202425.6627.1225.1225.6425.6437,088,145
Aug 22, 202423.1825.3022.7825.3025.3042,267,670
Aug 21, 202425.0025.2022.6823.0023.0020,117,598
Aug 20, 202427.8028.2625.0225.0225.0243,129,863
Aug 19, 202428.1830.5827.2027.8027.8068,175,820
Aug 16, 202427.8029.6426.9628.7828.7859,584,531
Aug 15, 202425.7426.9625.2226.9626.9625,013,437
Aug 14, 202422.4824.5222.2424.5224.529,029,481
Aug 13, 202422.1022.4021.6422.3022.306,740,287
Aug 12, 202423.4223.5021.8021.8621.867,558,749
Aug 9, 202424.8625.0422.9223.2823.288,819,255
Aug 8, 202424.2224.9623.9624.7424.747,786,889
Aug 7, 202424.4824.7823.8824.1224.125,721,359
Aug 6, 202424.6025.0023.5224.2424.245,130,878
Aug 5, 202424.0025.8023.0823.4623.4613,615,582
Aug 2, 202425.3025.9824.7225.0625.064,196,938
Aug 1, 202424.8226.1224.8225.3425.345,059,880
Jul 31, 202425.6226.2224.3624.6624.667,257,312
Jul 30, 202427.9027.9425.5225.5225.528,526,948
Jul 29, 202428.7828.8027.3627.5027.509,401,833
Jul 26, 202428.5029.5028.3828.8028.8012,619,937
Jul 25, 202428.0828.9027.9028.5028.508,504,502
Jul 24, 202427.3828.1427.3628.0628.068,094,906
Jul 23, 202427.1427.7827.0827.3427.347,448,154
Jul 22, 202425.5627.3425.3227.1027.109,006,452
Jul 19, 202425.3626.1825.2425.5025.506,405,687
Jul 18, 202425.4025.5624.9825.3025.306,005,501
Jul 17, 202425.0225.7424.9225.3225.327,445,967
Jul 16, 202425.1425.8224.5424.5424.543,498,674
Jul 12, 202426.5226.6425.1025.1425.145,877,472
Jul 11, 202427.0027.6026.2226.3626.367,902,864
Jul 10, 202428.8228.8427.3027.3027.305,662,884
Jul 9, 202428.6029.0828.2028.6028.608,096,255
Jul 8, 202427.8628.5227.8628.4428.449,179,113
Jul 5, 202427.2228.1227.2227.8227.8212,848,083
Jul 4, 202426.4827.3026.0227.2227.2213,507,114
Jul 3, 202427.0027.0025.7826.2226.226,613,715
Jul 2, 202425.7626.3225.7626.2626.2612,603,787
Jul 1, 202424.2226.5824.1825.7625.7621,515,438
Jun 28, 202425.4825.5224.1824.1824.187,440,581
Jun 27, 202426.0026.1825.1825.4025.404,885,759
Jun 26, 202426.6426.8626.0026.0026.003,228,527
Jun 25, 202426.2227.2026.1426.4026.407,370,824
Jun 24, 202426.4227.4225.8826.2226.226,047,073
Jun 21, 202426.1026.4425.9426.3226.322,405,170
Jun 20, 202425.6026.5425.5026.1026.104,233,241
Jun 14, 202425.4025.9025.0425.4825.484,945,828
Jun 13, 202425.9227.4024.6625.3825.3810,918,915
Jun 12, 202426.0226.5424.8625.8625.8612,357,169
Jun 11, 202428.1229.2427.2227.2227.225,914,848
Jun 10, 202427.3028.8626.6628.1028.105,112,948
Jun 7, 202428.2428.7627.1227.5227.525,468,618
Jun 6, 202426.9629.0826.9628.2228.229,323,780
Jun 5, 202426.5027.6625.6226.9026.908,566,446
Jun 4, 202429.3029.7426.2826.5026.5012,222,105
Jun 3, 202429.2229.9828.6229.1829.186,240,678
May 31, 202429.6830.3428.4629.2229.224,947,358
May 30, 202428.2429.8628.2029.6829.686,944,327
May 29, 202430.5630.8028.0028.5228.5211,788,722
May 28, 202430.3031.6829.5030.5430.5417,693,420
May 27, 202427.8431.7426.8430.3030.3041,887,013
May 24, 202431.5232.0829.8229.8229.8213,971,646
May 23, 202435.3836.4033.1233.1233.1217,046,360
May 22, 202431.6437.4231.2036.8036.8029,593,600
May 21, 202438.2039.1834.0234.0234.0236,968,883
May 20, 202435.9037.9435.4837.8037.8028,029,715
May 17, 202434.3035.8033.0435.7835.7824,698,718
May 16, 202431.1233.0030.8233.0033.0020,697,685
May 15, 202431.0431.7030.3830.9830.9816,399,902
May 14, 202429.6431.1029.5031.0231.0224,084,114
May 13, 202428.2829.6427.7429.6229.6227,239,116
May 10, 202427.4028.2625.2628.2428.2425,014,729
May 9, 202426.8827.6026.1827.4027.4012,952,967
May 8, 202425.5026.7825.4826.7426.7413,473,679
May 7, 202424.9425.5424.8025.5025.508,067,302
May 6, 202424.8025.1624.6225.0025.009,903,514
May 3, 202424.4025.1024.2024.7024.7012,036,271
May 2, 202424.8424.9224.0424.1224.1212,479,246
Apr 30, 202424.1824.8824.1824.8024.809,855,455