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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,1618
KAPANIŞ 3,1581
En Düşük
DÜŞÜK 1,7164
En Yüksek
YÜKSEK 6,1133
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 1,7881 | 1,8365 | 1,7522 | 1,8131 |
| 02.01.2024 | 1,8022 | 1,8022 | 1,721 | 1,7288 |
| 03.01.2024 | 1,7335 | 1,7476 | 1,7164 | 1,7398 |
| 04.01.2024 | 1,7507 | 1,799 | 1,7491 | 1,7803 |
| 07.01.2024 | 1,7959 | 1,8115 | 1,7834 | 1,799 |
| 08.01.2024 | 1,8022 | 1,8084 | 1,7616 | 1,7678 |
| 09.01.2024 | 1,7678 | 1,7897 | 1,746 | 1,7866 |
| 10.01.2024 | 1,7944 | 1,8334 | 1,7881 | 1,8271 |
| 11.01.2024 | 1,8037 | 1,8895 | 1,7803 | 1,8771 |
| 14.01.2024 | 1,8771 | 1,902 | 1,8599 | 1,8677 |
| 15.01.2024 | 1,8708 | 1,913 | 1,8521 | 1,8833 |
| 16.01.2024 | 1,8724 | 1,9332 | 1,8615 | 1,8927 |
| 17.01.2024 | 1,8958 | 1,9145 | 1,8833 | 1,8849 |
| 18.01.2024 | 1,8849 | 1,9535 | 1,8833 | 1,9348 |
| 21.01.2024 | 1,9348 | 1,9754 | 1,9286 | 1,9722 |
| 22.01.2024 | 1,9863 | 1,9863 | 1,9223 | 1,9286 |
| 23.01.2024 | 1,9301 | 1,9769 | 1,9254 | 1,9676 |
| 24.01.2024 | 1,966 | 1,991 | 1,9582 | 1,9754 |
| 25.01.2024 | 1,9754 | 1,9941 | 1,9676 | 1,98 |
| 28.01.2024 | 1,9847 | 2,0034 | 1,952 | 1,9613 |
| 29.01.2024 | 1,9613 | 1,9722 | 1,9379 | 1,9598 |
| 30.01.2024 | 1,966 | 1,9832 | 1,9566 | 1,9722 |
| 31.01.2024 | 1,9738 | 1,9894 | 1,9707 | 1,9785 |
| 01.02.2024 | 1,9816 | 2,0113 | 1,966 | 1,9878 |
| 04.02.2024 | 1,9878 | 2,0128 | 1,9832 | 1,9894 |
| 05.02.2024 | 2,0003 | 2,0347 | 1,9676 | 2,0066 |
| 06.02.2024 | 2,0113 | 2,0643 | 1,9816 | 2,0518 |
| 07.02.2024 | 2,0596 | 2,1158 | 2,0409 | 2,0705 |
| 08.02.2024 | 2,1127 | 2,1189 | 2,0409 | 2,0565 |
| 11.02.2024 | 2,0674 | 2,1267 | 2,0596 | 2,0768 |
| 12.02.2024 | 2,083 | 2,0877 | 2,0191 | 2,0191 |
| 13.02.2024 | 2,0191 | 2,1017 | 2,0175 | 2,0877 |
| 14.02.2024 | 2,0924 | 2,1345 | 2,0705 | 2,1111 |
| 15.02.2024 | 2,1205 | 2,1595 | 2,0939 | 2,1361 |
| 18.02.2024 | 2,1501 | 2,1907 | 2,069 | 2,0721 |
| 19.02.2024 | 2,0768 | 2,0971 | 2,0627 | 2,0861 |
| 20.02.2024 | 2,0908 | 2,1002 | 2,0487 | 2,0705 |
| 21.02.2024 | 2,0737 | 2,1111 | 2,0565 | 2,1049 |
| 22.02.2024 | 2,1049 | 2,1064 | 2,0737 | 2,083 |
| 25.02.2024 | 2,0846 | 2,0939 | 2,0518 | 2,0518 |
| 26.02.2024 | 2,0534 | 2,0565 | 1,9691 | 1,9847 |
| 27.02.2024 | 1,9847 | 2,0206 | 1,9676 | 1,9894 |
| 28.02.2024 | 1,991 | 2,0206 | 1,9691 | 2,0097 |
| 29.02.2024 | 2,0144 | 2,0471 | 2,0128 | 2,0456 |
| 03.03.2024 | 2,0503 | 2,0861 | 2,0191 | 2,0269 |
| 04.03.2024 | 2,0269 | 2,1002 | 2,0253 | 2,0565 |
| 05.03.2024 | 2,0549 | 2,0783 | 1,9816 | 1,9863 |
| 06.03.2024 | 1,9894 | 2,0737 | 1,9894 | 2,0705 |
| 07.03.2024 | 2,0752 | 2,1205 | 2,044 | 2,1205 |
| 10.03.2024 | 2,1532 | 2,161 | 2,0924 | 2,0971 |
| 11.03.2024 | 2,1017 | 2,1127 | 2,0471 | 2,0971 |
| 12.03.2024 | 2,1049 | 2,1252 | 2,0503 | 2,0877 |
| 13.03.2024 | 2,0924 | 2,1236 | 2,0783 | 2,0955 |
| 14.03.2024 | 2,1002 | 2,1907 | 2,1002 | 2,1517 |
| 17.03.2024 | 2,1829 | 2,1969 | 2,1111 | 2,1283 |
| 18.03.2024 | 2,1314 | 2,1844 | 2,1127 | 2,1345 |
| 19.03.2024 | 2,1314 | 2,1751 | 2,1142 | 2,1532 |
| 20.03.2024 | 2,1595 | 2,3686 | 2,1579 | 2,3686 |
| 21.03.2024 | 2,406 | 2,548 | 2,3639 | 2,3842 |
| 24.03.2024 | 2,3873 | 2,4825 | 2,3561 | 2,4372 |
| 25.03.2024 | 2,4357 | 2,6089 | 2,4201 | 2,5667 |
| 26.03.2024 | 2,5667 | 2,6011 | 2,4793 | 2,5761 |
| 27.03.2024 | 2,5792 | 2,7009 | 2,5558 | 2,6089 |
| 28.03.2024 | 2,6057 | 2,6978 | 2,5714 | 2,5901 |
| 31.03.2024 | 2,5558 | 2,612 | 2,4637 | 2,5839 |
| 01.04.2024 | 2,5901 | 2,6994 | 2,534 | 2,6588 |
| 02.04.2024 | 2,6619 | 2,7212 | 2,6479 | 2,665 |
| 03.04.2024 | 2,6681 | 2,7914 | 2,6681 | 2,7914 |
| 04.04.2024 | 2,7914 | 2,8055 | 2,6073 | 2,6728 |
| 07.04.2024 | 2,6806 | 2,9396 | 2,665 | 2,9318 |
| 08.04.2024 | 2,9396 | 2,9927 | 2,8788 | 2,949 |
| 14.04.2024 | 2,9412 | 3,0707 | 2,8991 | 3,0333 |
| 15.04.2024 | 3,0239 | 3,1331 | 2,9958 | 3,1191 |
| 16.04.2024 | 3,1191 | 3,3578 | 3,1004 | 3,1924 |
| 17.04.2024 | 3,1987 | 3,3484 | 3,1987 | 3,3266 |
| 18.04.2024 | 3,3578 | 3,4577 | 3,2361 | 3,4202 |
| 21.04.2024 | 3,4202 | 3,5357 | 3,3141 | 3,4889 |
| 23.04.2024 | 3,5731 | 3,6012 | 3,5076 | 3,5419 |
| 24.04.2024 | 3,5107 | 3,5887 | 3,3984 | 3,5045 |
| 25.04.2024 | 3,5138 | 3,6511 | 3,5076 | 3,6449 |
| 28.04.2024 | 3,648 | 3,7947 | 3,6387 | 3,7728 |
| 29.04.2024 | 3,7728 | 3,8821 | 3,7728 | 3,8696 |
| 01.05.2024 | 3,8758 | 3,8883 | 3,751 | 3,7635 |
| 02.05.2024 | 3,8072 | 3,9164 | 3,776 | 3,854 |
| 05.05.2024 | 3,8696 | 3,9258 | 3,8415 | 3,9008 |
| 06.05.2024 | 3,8914 | 3,9851 | 3,8696 | 3,9788 |
| 07.05.2024 | 3,9788 | 4,1785 | 3,9757 | 4,1723 |
| 08.05.2024 | 4,1941 | 4,3065 | 4,0849 | 4,2753 |
| 09.05.2024 | 4,2753 | 4,4095 | 3,9414 | 4,4063 |
| 12.05.2024 | 4,4126 | 4,6248 | 4,3283 | 4,6217 |
| 13.05.2024 | 4,6248 | 4,8526 | 4,6029 | 4,8401 |
| 14.05.2024 | 4,8432 | 4,9462 | 4,7402 | 4,8339 |
| 15.05.2024 | 4,8557 | 5,1491 | 4,8089 | 5,1491 |
| 16.05.2024 | 5,3519 | 5,5859 | 5,1553 | 5,5828 |
| 19.05.2024 | 5,6015 | 5,9198 | 5,536 | 5,898 |
| 20.05.2024 | 5,9604 | 6,1133 | 5,3082 | 5,3082 |
| 21.05.2024 | 4,9368 | 5,8387 | 4,8682 | 5,742 |
| 22.05.2024 | 5,5204 | 5,6796 | 5,1678 | 5,1678 |
| 23.05.2024 | 4,9181 | 5,0055 | 4,6529 | 4,6529 |
| 26.05.2024 | 4,3439 | 4,9525 | 4,1879 | 4,7278 |
| 27.05.2024 | 4,7278 | 4,9431 | 4,6029 | 4,7652 |
| 28.05.2024 | 4,7683 | 4,8058 | 4,3689 | 4,45 |
| 29.05.2024 | 4,4063 | 4,6591 | 4,4001 | 4,631 |
| 30.05.2024 | 4,631 | 4,734 | 4,4407 | 4,5592 |
| 02.06.2024 | 4,5592 | 4,6778 | 4,4656 | 4,553 |
| 03.06.2024 | 4,5717 | 4,6404 | 4,1005 | 4,1348 |
| 04.06.2024 | 4,1348 | 4,3158 | 3,9975 | 4,1973 |
| 05.06.2024 | 4,2066 | 4,5374 | 4,2066 | 4,4032 |
| 06.06.2024 | 4,4063 | 4,4875 | 4,2316 | 4,294 |
| 09.06.2024 | 4,2597 | 4,5031 | 4,1598 | 4,3845 |
| 10.06.2024 | 4,3876 | 4,5624 | 4,2472 | 4,2472 |
| 11.06.2024 | 4,0599 | 4,1411 | 3,879 | 4,035 |
| 12.06.2024 | 4,0443 | 4,2753 | 3,8477 | 3,9601 |
| 13.06.2024 | 3,9632 | 4,0412 | 3,907 | 3,9757 |
| 19.06.2024 | 3,9944 | 4,1411 | 3,9788 | 4,0724 |
| 20.06.2024 | 4,0724 | 4,1255 | 4,0475 | 4,1068 |
| 23.06.2024 | 4,1224 | 4,2784 | 4,0381 | 4,0912 |
| 24.06.2024 | 4,0912 | 4,2441 | 4,0787 | 4,1192 |
| 25.06.2024 | 4,1567 | 4,191 | 4,0568 | 4,0568 |
| 26.06.2024 | 4,0568 | 4,0849 | 3,9289 | 3,9632 |
| 27.06.2024 | 3,9757 | 3,9819 | 3,7728 | 3,7728 |
| 30.06.2024 | 3,7791 | 4,1473 | 3,7728 | 4,0194 |
| 01.07.2024 | 4,0194 | 4,1068 | 4,0194 | 4,0974 |
| 02.07.2024 | 4,2129 | 4,2129 | 4,0225 | 4,0912 |
| 03.07.2024 | 4,1317 | 4,2597 | 4,0599 | 4,2472 |
| 04.07.2024 | 4,2472 | 4,3876 | 4,2472 | 4,3408 |
| 07.07.2024 | 4,347 | 4,45 | 4,347 | 4,4375 |
| 08.07.2024 | 4,4625 | 4,5374 | 4,4001 | 4,4625 |
| 09.07.2024 | 4,4968 | 4,5 | 4,2597 | 4,2597 |
| 10.07.2024 | 4,2129 | 4,3065 | 4,0912 | 4,113 |
| 11.07.2024 | 4,138 | 4,1567 | 3,9164 | 3,9226 |
| 15.07.2024 | 3,9226 | 4,0287 | 3,829 | 3,829 |
| 16.07.2024 | 3,9039 | 4,0163 | 3,8883 | 3,9507 |
| 17.07.2024 | 3,9632 | 3,9882 | 3,8977 | 3,9476 |
| 18.07.2024 | 3,957 | 4,0849 | 3,9382 | 3,9788 |
| 21.07.2024 | 3,9882 | 4,2659 | 3,9507 | 4,2285 |
| 22.07.2024 | 4,2347 | 4,3346 | 4,2253 | 4,2659 |
| 23.07.2024 | 4,2722 | 4,3907 | 4,269 | 4,3783 |
| 24.07.2024 | 4,3814 | 4,5093 | 4,3533 | 4,4469 |
| 25.07.2024 | 4,4469 | 4,6029 | 4,4282 | 4,4937 |
| 28.07.2024 | 4,4906 | 4,4937 | 4,269 | 4,2909 |
| 29.07.2024 | 4,3533 | 4,3595 | 3,9819 | 3,9819 |
| 30.07.2024 | 3,9975 | 4,0912 | 3,8009 | 3,8477 |
| 31.07.2024 | 3,8727 | 4,0756 | 3,8727 | 3,9538 |
| 01.08.2024 | 3,9476 | 4,0537 | 3,8571 | 3,9102 |
| 04.08.2024 | 3,7448 | 4,0256 | 3,6012 | 3,6605 |
| 05.08.2024 | 3,8384 | 3,9008 | 3,6699 | 3,7822 |
| 06.08.2024 | 3,8197 | 3,8665 | 3,726 | 3,7635 |
| 07.08.2024 | 3,7791 | 3,8946 | 3,7385 | 3,8602 |
| 08.08.2024 | 3,879 | 3,907 | 3,5762 | 3,6324 |
| 11.08.2024 | 3,6543 | 3,6667 | 3,4015 | 3,4109 |
| 12.08.2024 | 3,4483 | 3,4951 | 3,3765 | 3,4795 |
| 13.08.2024 | 3,5076 | 3,8259 | 3,4701 | 3,8259 |
| 14.08.2024 | 4,0163 | 4,2066 | 3,9351 | 4,2066 |
| 15.08.2024 | 4,3377 | 4,6248 | 4,2066 | 4,4906 |
| 18.08.2024 | 4,397 | 4,7715 | 4,2441 | 4,3377 |
| 19.08.2024 | 4,3377 | 4,4095 | 3,9039 | 3,9039 |
| 20.08.2024 | 3,9008 | 3,932 | 3,5388 | 3,5887 |
| 21.08.2024 | 3,6168 | 3,9476 | 3,5544 | 3,9476 |
| 22.08.2024 | 4,0038 | 4,2316 | 3,9195 | 4,0007 |
| 25.08.2024 | 4,0007 | 4,1785 | 3,7448 | 3,7448 |
| 26.08.2024 | 3,7728 | 3,9601 | 3,6043 | 3,6387 |
| 27.08.2024 | 3,6667 | 3,7292 | 3,4858 | 3,5014 |
| 28.08.2024 | 3,5045 | 3,7635 | 3,4327 | 3,5762 |
| 01.09.2024 | 3,5919 | 3,6574 | 3,5263 | 3,5326 |
| 02.09.2024 | 3,6043 | 3,7572 | 3,5294 | 3,5419 |
| 03.09.2024 | 3,5419 | 3,6199 | 3,4389 | 3,4701 |
| 04.09.2024 | 3,5419 | 3,6168 | 3,5045 | 3,5107 |
| 05.09.2024 | 3,5138 | 3,5513 | 3,414 | 3,4171 |
| 08.09.2024 | 3,4233 | 3,4483 | 3,2548 | 3,2673 |
| 09.09.2024 | 3,3235 | 3,5263 | 3,1238 | 3,3953 |
| 10.09.2024 | 3,4233 | 3,5201 | 3,2455 | 3,2455 |
| 11.09.2024 | 3,2923 | 3,2954 | 3,0769 | 3,1206 |
| 12.09.2024 | 3,1987 | 3,1987 | 3,0598 | 3,1394 |
| 15.09.2024 | 3,1425 | 3,2143 | 3,1191 | 3,1362 |
| 16.09.2024 | 3,1518 | 3,183 | 3,1019 | 3,1113 |
| 17.09.2024 | 3,116 | 3,13 | 3,0333 | 3,0395 |
| 18.09.2024 | 3,0426 | 3,3422 | 3,0426 | 3,3422 |
| 19.09.2024 | 3,6761 | 3,6761 | 3,4982 | 3,6761 |
| 22.09.2024 | 3,7697 | 3,9757 | 3,5138 | 3,8477 |
| 23.09.2024 | 3,8914 | 3,907 | 3,5357 | 3,5357 |
| 24.09.2024 | 3,4483 | 3,5762 | 3,3796 | 3,4015 |
| 25.09.2024 | 3,4483 | 3,545 | 3,3391 | 3,364 |
| 26.09.2024 | 3,364 | 3,4327 | 3,2704 | 3,3172 |
| 29.09.2024 | 3,3079 | 3,3079 | 3,2018 | 3,2517 |
| 30.09.2024 | 3,2143 | 3,2486 | 3,0052 | 3,0785 |
| 01.10.2024 | 3,0411 | 3,1456 | 2,9303 | 2,9708 |
| 02.10.2024 | 2,974 | 3,2143 | 2,9272 | 3,0504 |
| 03.10.2024 | 3,0426 | 3,2767 | 3,013 | 3,1238 |
| 06.10.2024 | 3,1799 | 3,2798 | 3,0535 | 3,1269 |
| 07.10.2024 | 3,1128 | 3,1394 | 3,0223 | 3,0426 |
| 08.10.2024 | 3,0442 | 3,0442 | 2,91 | 2,9599 |
| 09.10.2024 | 2,9584 | 2,9911 | 2,8866 | 2,9162 |
| 10.10.2024 | 2,9162 | 3,1144 | 2,896 | 2,949 |
| 13.10.2024 | 2,949 | 3,0551 | 2,8445 | 2,8476 |
| 14.10.2024 | 2,871 | 2,9365 | 2,8335 | 2,8647 |
| 15.10.2024 | 2,871 | 2,8913 | 2,8242 | 2,8569 |
| 16.10.2024 | 2,8866 | 2,9178 | 2,8491 | 2,8725 |
| 17.10.2024 | 2,8803 | 2,896 | 2,8086 | 2,8257 |
| 20.10.2024 | 2,8257 | 2,8445 | 2,743 | 2,754 |
| 21.10.2024 | 2,7602 | 2,7898 | 2,715 | 2,7774 |
| 22.10.2024 | 2,7774 | 2,793 | 2,7072 | 2,7274 |
| 23.10.2024 | 2,7977 | 2,9412 | 2,7649 | 2,8367 |
| 24.10.2024 | 2,8616 | 2,8679 | 2,7883 | 2,8086 |
| 27.10.2024 | 2,8101 | 2,8304 | 2,793 | 2,793 |
| 29.10.2024 | 2,8086 | 2,846 | 2,7883 | 2,8133 |
| 30.10.2024 | 2,8101 | 2,8445 | 2,793 | 2,8226 |
| 31.10.2024 | 2,8226 | 2,8632 | 2,7992 | 2,8039 |
| 03.11.2024 | 2,8039 | 2,9568 | 2,665 | 2,7852 |
| 04.11.2024 | 2,7898 | 2,8195 | 2,704 | 2,7056 |
| 05.11.2024 | 2,7056 | 2,9755 | 2,7056 | 2,9693 |
| 06.11.2024 | 2,9662 | 3,2642 | 2,9256 | 3,2361 |
| 07.11.2024 | 3,2611 | 3,3516 | 3,1206 | 3,1206 |
| 10.11.2024 | 3,1238 | 3,1643 | 3,0395 | 3,0801 |
| 11.11.2024 | 3,0894 | 3,208 | 3,052 | 3,0582 |
| 12.11.2024 | 3,0613 | 3,0832 | 3,0036 | 3,0691 |
| 13.11.2024 | 3,0738 | 3,1066 | 3,052 | 3,1035 |
| 14.11.2024 | 3,1035 | 3,1674 | 3,0567 | 3,1487 |
| 17.11.2024 | 3,1518 | 3,1862 | 3,0894 | 3,0894 |
| 18.11.2024 | 3,1035 | 3,1206 | 2,9521 | 2,9662 |
| 19.11.2024 | 2,9771 | 2,9943 | 2,8679 | 2,8772 |
| 20.11.2024 | 2,8772 | 3,0286 | 2,8741 | 2,9724 |
| 21.11.2024 | 2,9755 | 2,9989 | 2,9443 | 2,9662 |
| 24.11.2024 | 2,9677 | 2,9802 | 2,9396 | 2,9615 |
| 25.11.2024 | 2,9771 | 2,9849 | 2,9162 | 2,9428 |
| 26.11.2024 | 2,949 | 2,9693 | 2,9396 | 2,9396 |
| 27.11.2024 | 2,9428 | 2,974 | 2,9147 | 2,9334 |
| 28.11.2024 | 2,9365 | 2,9568 | 2,9038 | 2,9178 |
| 01.12.2024 | 2,9256 | 2,9428 | 2,9038 | 2,9147 |
| 02.12.2024 | 2,9194 | 2,9287 | 2,8897 | 2,8897 |
| 03.12.2024 | 2,8944 | 2,9786 | 2,8881 | 2,8881 |
| 04.12.2024 | 2,896 | 2,9053 | 2,8663 | 2,8694 |
| 05.12.2024 | 2,8866 | 2,8866 | 2,6884 | 2,6915 |
| 08.12.2024 | 2,6994 | 2,768 | 2,6307 | 2,7306 |
| 09.12.2024 | 2,7602 | 2,8164 | 2,7321 | 2,7352 |
| 10.12.2024 | 2,7352 | 2,7664 | 2,6447 | 2,6541 |
| 11.12.2024 | 2,6603 | 2,6822 | 2,6057 | 2,626 |
| 12.12.2024 | 2,6276 | 2,6775 | 2,6198 | 2,6619 |
| 15.12.2024 | 2,6666 | 2,7056 | 2,6401 | 2,6416 |
| 16.12.2024 | 2,651 | 2,7524 | 2,6229 | 2,6759 |
| 17.12.2024 | 2,6759 | 2,6869 | 2,6104 | 2,6213 |
| 18.12.2024 | 2,6385 | 2,7243 | 2,6151 | 2,6151 |
| 19.12.2024 | 2,6135 | 2,6229 | 2,5449 | 2,5542 |
| 22.12.2024 | 2,5636 | 2,573 | 2,4996 | 2,509 |
| 23.12.2024 | 2,5199 | 2,5308 | 2,4903 | 2,5137 |
| 24.12.2024 | 2,5308 | 2,548 | 2,5199 | 2,5199 |
| 25.12.2024 | 2,5308 | 2,5433 | 2,4965 | 2,5012 |
| 26.12.2024 | 2,5028 | 2,5745 | 2,5012 | 2,5667 |
| 29.12.2024 | 2,5901 | 2,6931 | 2,5667 | 2,6432 |
| 30.12.2024 | 2,6432 | 2,6479 | 2,5792 | 2,6135 |