TRILC
TURK İLAÇ VE SERUM SANAYİ A.Ş.
18:10:01
1.24 ₺
+0.110 (%+9.73)
Önceki Kapanış: 1.13·
Volatilite: 8.850
Düşük₺1.14
Yüksek₺1.24
Piyasa Verileri
Spot Piyasa
A:1.23
S:1.24
Önceki haftaya göre (WoW)
-8.15%
Önceki aya göre (MoM)
-49.39%
Yılbaşından bugüne (YTD)
-50.58%
Önceki yıla göre (YoY)
-58.59%
TRILC: TURK İLAÇ VE SERUM SANAYİ A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,7947
KAPANIŞ 1,7843
En Düşük
DÜŞÜK 1,2186
En Yüksek
YÜKSEK 2,8398
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 2,122 | 2,1376 | 2,1049 | 2,108 |
| 02.01.2023 | 2,1096 | 2,1236 | 2,0128 | 2,0409 |
| 03.01.2023 | 2,0425 | 2,0471 | 1,9738 | 1,9941 |
| 04.01.2023 | 1,9972 | 2,0019 | 1,8552 | 1,8552 |
| 05.01.2023 | 1,8552 | 1,9332 | 1,7819 | 1,9223 |
| 08.01.2023 | 1,9348 | 2,0331 | 1,8911 | 1,9317 |
| 09.01.2023 | 1,9208 | 1,9286 | 1,8349 | 1,8661 |
| 10.01.2023 | 1,8661 | 1,8989 | 1,76 | 1,76 |
| 11.01.2023 | 1,7944 | 1,8131 | 1,6227 | 1,7772 |
| 12.01.2023 | 1,7647 | 1,8412 | 1,7522 | 1,7897 |
| 15.01.2023 | 1,799 | 1,8474 | 1,799 | 1,8412 |
| 16.01.2023 | 1,8443 | 1,8864 | 1,8256 | 1,8755 |
| 17.01.2023 | 1,8755 | 1,8942 | 1,8459 | 1,8615 |
| 18.01.2023 | 1,8615 | 1,8942 | 1,8474 | 1,863 |
| 19.01.2023 | 1,8646 | 1,9114 | 1,8646 | 1,8849 |
| 22.01.2023 | 1,8942 | 1,9223 | 1,8006 | 1,8115 |
| 23.01.2023 | 1,8131 | 1,8209 | 1,7429 | 1,7585 |
| 24.01.2023 | 1,7632 | 1,8209 | 1,6945 | 1,746 |
| 25.01.2023 | 1,7507 | 1,7741 | 1,7335 | 1,7585 |
| 26.01.2023 | 1,76 | 1,7819 | 1,6742 | 1,7382 |
| 29.01.2023 | 1,7366 | 1,7429 | 1,6929 | 1,7085 |
| 30.01.2023 | 1,7085 | 1,7148 | 1,6695 | 1,6695 |
| 31.01.2023 | 1,6758 | 1,6867 | 1,5603 | 1,5759 |
| 01.02.2023 | 1,5837 | 1,5946 | 1,4605 | 1,5307 |
| 02.02.2023 | 1,5447 | 1,6056 | 1,5197 | 1,6056 |
| 05.02.2023 | 1,5884 | 1,7647 | 1,5478 | 1,7647 |
| 06.02.2023 | 1,8022 | 1,941 | 1,6446 | 1,6898 |
| 14.02.2023 | 1,6898 | 1,8443 | 1,6071 | 1,8349 |
| 15.02.2023 | 1,8349 | 1,9192 | 1,6914 | 1,7023 |
| 16.02.2023 | 1,7023 | 1,7023 | 1,6227 | 1,643 |
| 19.02.2023 | 1,643 | 1,6617 | 1,6165 | 1,6368 |
| 20.02.2023 | 1,6352 | 1,6477 | 1,6165 | 1,6227 |
| 21.02.2023 | 1,6227 | 1,629 | 1,5822 | 1,5837 |
| 22.02.2023 | 1,5837 | 1,6196 | 1,579 | 1,5962 |
| 23.02.2023 | 1,5978 | 1,6087 | 1,59 | 1,5993 |
| 26.02.2023 | 1,5993 | 1,604 | 1,5837 | 1,5915 |
| 27.02.2023 | 1,5962 | 1,6165 | 1,5915 | 1,6024 |
| 28.02.2023 | 1,6071 | 1,629 | 1,6024 | 1,6259 |
| 01.03.2023 | 1,6259 | 1,643 | 1,5993 | 1,5993 |
| 02.03.2023 | 1,5978 | 1,6071 | 1,5494 | 1,5728 |
| 05.03.2023 | 1,5728 | 1,6056 | 1,5619 | 1,5978 |
| 06.03.2023 | 1,5993 | 1,6056 | 1,5853 | 1,5884 |
| 07.03.2023 | 1,5915 | 1,6009 | 1,5619 | 1,5915 |
| 08.03.2023 | 1,5915 | 1,6274 | 1,5728 | 1,6149 |
| 09.03.2023 | 1,6305 | 1,6867 | 1,6149 | 1,6711 |
| 13.03.2023 | 1,5915 | 1,6508 | 1,5603 | 1,6071 |
| 14.03.2023 | 1,6071 | 1,6243 | 1,5556 | 1,5634 |
| 15.03.2023 | 1,5728 | 1,5915 | 1,5541 | 1,5712 |
| 16.03.2023 | 1,5775 | 1,5915 | 1,5603 | 1,5603 |
| 19.03.2023 | 1,5634 | 1,5759 | 1,4979 | 1,4979 |
| 20.03.2023 | 1,5026 | 1,5135 | 1,4651 | 1,4823 |
| 21.03.2023 | 1,4854 | 1,501 | 1,4667 | 1,4917 |
| 22.03.2023 | 1,4901 | 1,5119 | 1,4823 | 1,4917 |
| 23.03.2023 | 1,4885 | 1,5119 | 1,487 | 1,5041 |
| 26.03.2023 | 1,5073 | 1,6056 | 1,4979 | 1,5322 |
| 27.03.2023 | 1,5354 | 1,5541 | 1,4698 | 1,4745 |
| 28.03.2023 | 1,4745 | 1,4948 | 1,4355 | 1,4667 |
| 29.03.2023 | 1,4667 | 1,4948 | 1,4667 | 1,4823 |
| 30.03.2023 | 1,4839 | 1,5307 | 1,4745 | 1,4745 |
| 02.04.2023 | 1,4745 | 1,4885 | 1,4402 | 1,4745 |
| 03.04.2023 | 1,4823 | 1,4901 | 1,4667 | 1,4854 |
| 04.04.2023 | 1,487 | 1,5244 | 1,4854 | 1,5182 |
| 05.04.2023 | 1,5197 | 1,5244 | 1,4932 | 1,4979 |
| 06.04.2023 | 1,4995 | 1,5026 | 1,4714 | 1,4823 |
| 09.04.2023 | 1,487 | 1,5026 | 1,487 | 1,4948 |
| 10.04.2023 | 1,4995 | 1,5868 | 1,4948 | 1,5197 |
| 11.04.2023 | 1,5213 | 1,5712 | 1,5166 | 1,5229 |
| 12.04.2023 | 1,5244 | 1,5369 | 1,5229 | 1,5322 |
| 13.04.2023 | 1,5369 | 1,5541 | 1,5073 | 1,5135 |
| 16.04.2023 | 1,5135 | 1,5166 | 1,4714 | 1,4776 |
| 17.04.2023 | 1,4776 | 1,4932 | 1,4714 | 1,4901 |
| 18.04.2023 | 1,4917 | 1,5041 | 1,4823 | 1,5026 |
| 19.04.2023 | 1,5135 | 1,5135 | 1,4839 | 1,5057 |
| 23.04.2023 | 1,5104 | 1,5385 | 1,5041 | 1,5104 |
| 24.04.2023 | 1,5291 | 1,5307 | 1,4683 | 1,4776 |
| 25.04.2023 | 1,4776 | 1,4807 | 1,4511 | 1,4542 |
| 26.04.2023 | 1,4511 | 1,4636 | 1,4355 | 1,4402 |
| 27.04.2023 | 1,4511 | 1,4527 | 1,3934 | 1,4136 |
| 01.05.2023 | 1,4152 | 1,4277 | 1,3107 | 1,3169 |
| 02.05.2023 | 1,3169 | 1,3231 | 1,2186 | 1,2607 |
| 03.05.2023 | 1,2607 | 1,2951 | 1,2483 | 1,2717 |
| 04.05.2023 | 1,2717 | 1,2935 | 1,2405 | 1,2841 |
| 07.05.2023 | 1,2826 | 1,32 | 1,2748 | 1,3122 |
| 08.05.2023 | 1,3575 | 1,3575 | 1,2873 | 1,2873 |
| 09.05.2023 | 1,2904 | 1,306 | 1,2264 | 1,2873 |
| 10.05.2023 | 1,2873 | 1,3278 | 1,2561 | 1,3216 |
| 11.05.2023 | 1,3247 | 1,3263 | 1,2701 | 1,2763 |
| 14.05.2023 | 1,2592 | 1,3138 | 1,2264 | 1,2717 |
| 15.05.2023 | 1,2717 | 1,3107 | 1,2639 | 1,3013 |
| 16.05.2023 | 1,3091 | 1,3544 | 1,3013 | 1,3497 |
| 17.05.2023 | 1,3497 | 1,3684 | 1,2951 | 1,3044 |
| 21.05.2023 | 1,306 | 1,3684 | 1,2888 | 1,3263 |
| 22.05.2023 | 1,3247 | 1,4261 | 1,3138 | 1,4152 |
| 23.05.2023 | 1,4043 | 1,4136 | 1,3341 | 1,3668 |
| 24.05.2023 | 1,3668 | 1,4043 | 1,3388 | 1,3668 |
| 25.05.2023 | 1,3762 | 1,3856 | 1,3653 | 1,3746 |
| 28.05.2023 | 1,3871 | 1,4246 | 1,3762 | 1,4121 |
| 29.05.2023 | 1,4152 | 1,4542 | 1,4152 | 1,4527 |
| 30.05.2023 | 1,4527 | 1,4745 | 1,4277 | 1,4324 |
| 31.05.2023 | 1,4433 | 1,4885 | 1,4386 | 1,4792 |
| 01.06.2023 | 1,4823 | 1,4932 | 1,4683 | 1,4761 |
| 04.06.2023 | 1,4854 | 1,4979 | 1,4839 | 1,4932 |
| 05.06.2023 | 1,4963 | 1,4963 | 1,462 | 1,4932 |
| 06.06.2023 | 1,4932 | 1,5073 | 1,4667 | 1,4714 |
| 07.06.2023 | 1,4698 | 1,4714 | 1,4355 | 1,4402 |
| 08.06.2023 | 1,4433 | 1,4511 | 1,4293 | 1,4464 |
| 11.06.2023 | 1,4511 | 1,4729 | 1,4449 | 1,4573 |
| 12.06.2023 | 1,4573 | 1,4589 | 1,4058 | 1,4136 |
| 13.06.2023 | 1,4168 | 1,4324 | 1,3965 | 1,4277 |
| 14.06.2023 | 1,4339 | 1,4511 | 1,4183 | 1,4511 |
| 15.06.2023 | 1,4511 | 1,462 | 1,4355 | 1,4449 |
| 18.06.2023 | 1,4449 | 1,4464 | 1,3902 | 1,3918 |
| 19.06.2023 | 1,3918 | 1,4105 | 1,3668 | 1,3887 |
| 20.06.2023 | 1,3887 | 1,398 | 1,3653 | 1,3668 |
| 21.06.2023 | 1,3653 | 1,4105 | 1,3637 | 1,4058 |
| 22.06.2023 | 1,4246 | 1,4714 | 1,4136 | 1,4589 |
| 25.06.2023 | 1,4698 | 1,5135 | 1,4651 | 1,5073 |
| 26.06.2023 | 1,5073 | 1,5229 | 1,4917 | 1,5197 |
| 02.07.2023 | 1,526 | 1,6243 | 1,4979 | 1,5837 |
| 03.07.2023 | 1,5728 | 1,5962 | 1,5416 | 1,5603 |
| 04.07.2023 | 1,5603 | 1,5868 | 1,5447 | 1,5712 |
| 05.07.2023 | 1,5712 | 1,6383 | 1,5697 | 1,5962 |
| 06.07.2023 | 1,6196 | 1,6227 | 1,5962 | 1,6102 |
| 09.07.2023 | 1,6102 | 1,643 | 1,6102 | 1,6383 |
| 10.07.2023 | 1,6555 | 1,6586 | 1,6087 | 1,6383 |
| 11.07.2023 | 1,6383 | 1,6617 | 1,604 | 1,6602 |
| 12.07.2023 | 1,6617 | 1,6961 | 1,6165 | 1,6742 |
| 13.07.2023 | 1,6805 | 1,6945 | 1,6461 | 1,6914 |
| 16.07.2023 | 1,7164 | 1,7195 | 1,6617 | 1,6851 |
| 17.07.2023 | 1,6851 | 1,6898 | 1,6009 | 1,6024 |
| 18.07.2023 | 1,604 | 1,6446 | 1,5868 | 1,629 |
| 19.07.2023 | 1,6305 | 1,6508 | 1,6165 | 1,6508 |
| 20.07.2023 | 1,6758 | 1,7585 | 1,6555 | 1,7366 |
| 23.07.2023 | 1,8349 | 1,9098 | 1,7444 | 1,7928 |
| 24.07.2023 | 1,7866 | 1,7928 | 1,6758 | 1,682 |
| 25.07.2023 | 1,7007 | 1,7335 | 1,6851 | 1,6976 |
| 26.07.2023 | 1,7039 | 1,7944 | 1,6914 | 1,7522 |
| 27.07.2023 | 1,7554 | 1,8318 | 1,7538 | 1,799 |
| 30.07.2023 | 1,8256 | 1,8381 | 1,7491 | 1,7585 |
| 31.07.2023 | 1,7585 | 1,7741 | 1,7242 | 1,7288 |
| 01.08.2023 | 1,7288 | 1,7647 | 1,7117 | 1,7429 |
| 02.08.2023 | 1,7429 | 1,7788 | 1,7257 | 1,7351 |
| 03.08.2023 | 1,7444 | 1,7694 | 1,7226 | 1,7554 |
| 06.08.2023 | 1,76 | 1,8287 | 1,7522 | 1,7897 |
| 07.08.2023 | 1,7928 | 1,81 | 1,7491 | 1,7554 |
| 08.08.2023 | 1,7554 | 1,7897 | 1,7507 | 1,7554 |
| 09.08.2023 | 1,771 | 1,8287 | 1,7132 | 1,7273 |
| 10.08.2023 | 1,7429 | 1,7834 | 1,7023 | 1,7788 |
| 13.08.2023 | 1,7944 | 1,8412 | 1,7881 | 1,8115 |
| 14.08.2023 | 1,8115 | 1,8209 | 1,7444 | 1,7476 |
| 15.08.2023 | 1,7538 | 1,7866 | 1,7242 | 1,7772 |
| 16.08.2023 | 1,7772 | 1,9317 | 1,771 | 1,9114 |
| 17.08.2023 | 1,9192 | 1,9504 | 1,8334 | 1,8505 |
| 20.08.2023 | 1,8895 | 2,0347 | 1,888 | 2,0347 |
| 21.08.2023 | 2,161 | 2,2359 | 2,0799 | 2,1844 |
| 22.08.2023 | 2,1844 | 2,4029 | 2,1844 | 2,4029 |
| 23.08.2023 | 2,4887 | 2,5558 | 2,1626 | 2,1626 |
| 24.08.2023 | 2,1626 | 2,3249 | 2,069 | 2,2063 |
| 27.08.2023 | 2,2235 | 2,3171 | 2,1969 | 2,2094 |
| 28.08.2023 | 2,2219 | 2,2718 | 2,1595 | 2,1844 |
| 30.08.2023 | 2,1907 | 2,2734 | 2,1532 | 2,2391 |
| 31.08.2023 | 2,2391 | 2,2625 | 2,1891 | 2,1922 |
| 03.09.2023 | 2,2032 | 2,264 | 2,1938 | 2,2125 |
| 04.09.2023 | 2,2141 | 2,3686 | 2,1922 | 2,3311 |
| 05.09.2023 | 2,3311 | 2,4029 | 2,2656 | 2,3233 |
| 06.09.2023 | 2,381 | 2,5542 | 2,3561 | 2,5542 |
| 07.09.2023 | 2,7103 | 2,8086 | 2,5761 | 2,6057 |
| 10.09.2023 | 2,6525 | 2,6806 | 2,392 | 2,4341 |
| 11.09.2023 | 2,4653 | 2,5137 | 2,342 | 2,3795 |
| 12.09.2023 | 2,3873 | 2,4091 | 2,2687 | 2,2999 |
| 13.09.2023 | 2,2999 | 2,2999 | 2,1423 | 2,2313 |
| 14.09.2023 | 2,4544 | 2,4544 | 2,4544 | 2,4544 |
| 17.09.2023 | 2,5839 | 2,6994 | 2,5714 | 2,6994 |
| 18.09.2023 | 2,8117 | 2,8398 | 2,5043 | 2,5496 |
| 19.09.2023 | 2,4965 | 2,5059 | 2,3108 | 2,3608 |
| 20.09.2023 | 2,3608 | 2,4341 | 2,3093 | 2,3701 |
| 21.09.2023 | 2,3732 | 2,6057 | 2,3264 | 2,484 |
| 24.09.2023 | 2,484 | 2,5496 | 2,4403 | 2,4793 |
| 25.09.2023 | 2,4809 | 2,5121 | 2,3904 | 2,3904 |
| 26.09.2023 | 2,4123 | 2,587 | 2,3951 | 2,5121 |
| 27.09.2023 | 2,4949 | 2,4949 | 2,4091 | 2,4091 |
| 28.09.2023 | 2,4232 | 2,4715 | 2,4091 | 2,4388 |
| 01.10.2023 | 2,5698 | 2,6135 | 2,523 | 2,5527 |
| 02.10.2023 | 2,548 | 2,5886 | 2,4809 | 2,4949 |
| 03.10.2023 | 2,4981 | 2,5745 | 2,4809 | 2,5043 |
| 04.10.2023 | 2,523 | 2,534 | 2,3982 | 2,4466 |
| 05.10.2023 | 2,4341 | 2,4575 | 2,3935 | 2,4201 |
| 08.10.2023 | 2,3405 | 2,5012 | 2,3077 | 2,3077 |
| 09.10.2023 | 2,3155 | 2,4123 | 2,3155 | 2,3966 |
| 10.10.2023 | 2,4169 | 2,4263 | 2,2781 | 2,2937 |
| 11.10.2023 | 2,2952 | 2,3171 | 2,1532 | 2,2125 |
| 12.10.2023 | 2,2125 | 2,2172 | 2,1189 | 2,1564 |
| 15.10.2023 | 2,1673 | 2,2079 | 2,0393 | 2,0456 |
| 16.10.2023 | 2,0471 | 2,1064 | 2,0347 | 2,1002 |
| 17.10.2023 | 2,0861 | 2,1626 | 2,0471 | 2,0518 |
| 18.10.2023 | 2,0518 | 2,0939 | 2,0034 | 2,0222 |
| 19.10.2023 | 2,0222 | 2,0222 | 1,8927 | 1,9114 |
| 22.10.2023 | 1,927 | 1,9754 | 1,9005 | 1,9754 |
| 23.10.2023 | 1,9754 | 2,0331 | 1,966 | 2,0159 |
| 24.10.2023 | 2,0128 | 2,0596 | 1,8271 | 1,8271 |
| 25.10.2023 | 1,8443 | 1,8958 | 1,8037 | 1,8755 |
| 26.10.2023 | 1,9051 | 1,9051 | 1,8365 | 1,8755 |
| 29.10.2023 | 1,8802 | 1,9161 | 1,8771 | 1,9005 |
| 30.10.2023 | 1,9036 | 1,9083 | 1,8162 | 1,8287 |
| 31.10.2023 | 1,8334 | 1,8552 | 1,7304 | 1,799 |
| 01.11.2023 | 1,8459 | 1,849 | 1,7928 | 1,81 |
| 02.11.2023 | 1,81 | 1,8568 | 1,7663 | 1,8568 |
| 05.11.2023 | 1,8771 | 1,9083 | 1,8677 | 1,8973 |
| 06.11.2023 | 1,9005 | 1,9083 | 1,8537 | 1,8568 |
| 07.11.2023 | 1,8693 | 1,9067 | 1,8599 | 1,8755 |
| 08.11.2023 | 1,8739 | 1,8786 | 1,8334 | 1,8552 |
| 09.11.2023 | 1,8568 | 1,9847 | 1,8459 | 1,9847 |
| 12.11.2023 | 1,9847 | 2,1688 | 1,9317 | 1,9364 |
| 13.11.2023 | 1,9395 | 2,0206 | 1,8864 | 1,9676 |
| 14.11.2023 | 1,9738 | 1,9941 | 1,9286 | 1,9379 |
| 15.11.2023 | 1,9551 | 1,991 | 1,9317 | 1,9442 |
| 16.11.2023 | 1,9488 | 1,9566 | 1,9332 | 1,9395 |
| 19.11.2023 | 1,941 | 1,9832 | 1,9348 | 1,9769 |
| 20.11.2023 | 1,9785 | 2,0034 | 1,9442 | 1,952 |
| 21.11.2023 | 1,952 | 1,9644 | 1,9223 | 1,9254 |
| 22.11.2023 | 1,941 | 1,941 | 1,9036 | 1,9051 |
| 23.11.2023 | 1,9051 | 2,0955 | 1,902 | 1,9972 |
| 26.11.2023 | 1,9925 | 2,0425 | 1,9566 | 1,9816 |
| 27.11.2023 | 1,9816 | 2,0097 | 1,966 | 1,9691 |
| 28.11.2023 | 1,9691 | 2,0908 | 1,9301 | 1,9956 |
| 29.11.2023 | 1,9925 | 2,0549 | 1,9722 | 1,9847 |
| 30.11.2023 | 1,9972 | 2,0081 | 1,9504 | 1,952 |
| 03.12.2023 | 2,0159 | 2,1252 | 1,9925 | 2,0908 |
| 04.12.2023 | 2,1033 | 2,2656 | 2,0518 | 2,2359 |
| 05.12.2023 | 2,2375 | 2,3015 | 2,0955 | 2,1064 |
| 06.12.2023 | 2,1064 | 2,2 | 2,0097 | 2,0659 |
| 07.12.2023 | 2,0721 | 2,0861 | 2,0081 | 2,0269 |
| 10.12.2023 | 2,0269 | 2,0425 | 1,927 | 1,9348 |
| 11.12.2023 | 1,9348 | 1,9348 | 1,8271 | 1,8568 |
| 12.12.2023 | 1,8615 | 1,9972 | 1,8381 | 1,8583 |
| 13.12.2023 | 1,8802 | 1,9067 | 1,8068 | 1,849 |
| 14.12.2023 | 1,8739 | 1,9083 | 1,8568 | 1,8615 |
| 17.12.2023 | 1,9114 | 1,9722 | 1,8599 | 1,8646 |
| 18.12.2023 | 1,8864 | 1,888 | 1,8287 | 1,8443 |
| 19.12.2023 | 1,8443 | 1,9083 | 1,7897 | 1,8209 |
| 20.12.2023 | 1,8505 | 1,9067 | 1,8396 | 1,8708 |
| 21.12.2023 | 1,8708 | 2,0175 | 1,8521 | 1,9083 |
| 24.12.2023 | 1,9036 | 1,9629 | 1,771 | 1,771 |
| 25.12.2023 | 1,8178 | 1,8193 | 1,7179 | 1,7429 |
| 26.12.2023 | 1,7429 | 1,7538 | 1,7132 | 1,7195 |
| 27.12.2023 | 1,7257 | 1,7476 | 1,7242 | 1,7351 |
| 28.12.2023 | 1,7366 | 1,7912 | 1,7273 | 1,7834 |