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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,2759
KAPANIŞ 3,266
En Düşük
DÜŞÜK 2,4575
En Yüksek
YÜKSEK 4,5249
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 2,6198 | 2,6666 | 2,587 | 2,6213 |
| 02.01.2025 | 2,6354 | 2,6666 | 2,6167 | 2,6557 |
| 05.01.2025 | 2,7228 | 2,9209 | 2,7228 | 2,8975 |
| 06.01.2025 | 2,9069 | 3,0083 | 2,7992 | 2,8866 |
| 07.01.2025 | 2,8663 | 3,0551 | 2,8398 | 2,9084 |
| 08.01.2025 | 2,91 | 2,9131 | 2,7852 | 2,7961 |
| 09.01.2025 | 2,7992 | 2,8226 | 2,7196 | 2,7368 |
| 12.01.2025 | 2,7602 | 2,9599 | 2,7586 | 2,885 |
| 13.01.2025 | 2,9162 | 2,9974 | 2,7711 | 2,782 |
| 14.01.2025 | 2,8039 | 2,8195 | 2,6681 | 2,69 |
| 15.01.2025 | 2,729 | 2,729 | 2,651 | 2,6728 |
| 16.01.2025 | 2,6759 | 2,7586 | 2,6635 | 2,6947 |
| 19.01.2025 | 2,7306 | 2,8507 | 2,6962 | 2,7118 |
| 20.01.2025 | 2,7118 | 2,7228 | 2,6541 | 2,6619 |
| 21.01.2025 | 2,6822 | 2,7228 | 2,6447 | 2,6572 |
| 22.01.2025 | 2,6619 | 2,6697 | 2,626 | 2,6291 |
| 23.01.2025 | 2,6494 | 2,7462 | 2,5932 | 2,7462 |
| 26.01.2025 | 2,7462 | 2,8257 | 2,6775 | 2,8086 |
| 27.01.2025 | 2,8101 | 2,9443 | 2,7977 | 2,8944 |
| 28.01.2025 | 2,8819 | 2,9178 | 2,7867 | 2,8788 |
| 29.01.2025 | 2,8803 | 2,9178 | 2,8242 | 2,871 |
| 30.01.2025 | 2,8991 | 2,9755 | 2,8741 | 2,9287 |
| 02.02.2025 | 2,9318 | 2,9911 | 2,8819 | 2,9396 |
| 03.02.2025 | 2,9506 | 2,9896 | 2,8975 | 2,9412 |
| 04.02.2025 | 2,9412 | 2,9786 | 2,8788 | 2,9474 |
| 05.02.2025 | 2,9615 | 2,9989 | 2,9428 | 2,9428 |
| 06.02.2025 | 2,9443 | 2,9708 | 2,9006 | 2,9006 |
| 09.02.2025 | 2,9006 | 2,9116 | 2,7977 | 2,8164 |
| 10.02.2025 | 2,8164 | 3,0972 | 2,8008 | 3,0972 |
| 11.02.2025 | 3,1035 | 3,3484 | 3,0972 | 3,3048 |
| 12.02.2025 | 3,3048 | 3,4077 | 3,2767 | 3,3796 |
| 13.02.2025 | 3,3796 | 3,4795 | 3,364 | 3,3984 |
| 16.02.2025 | 3,4015 | 3,4358 | 3,3453 | 3,3734 |
| 17.02.2025 | 3,3734 | 3,545 | 3,3079 | 3,4545 |
| 18.02.2025 | 3,4514 | 3,7136 | 3,4389 | 3,6168 |
| 19.02.2025 | 3,6262 | 3,6792 | 3,5762 | 3,6355 |
| 20.02.2025 | 3,6418 | 3,7853 | 3,6418 | 3,698 |
| 23.02.2025 | 3,854 | 3,8977 | 3,6917 | 3,8103 |
| 24.02.2025 | 3,8072 | 3,8914 | 3,7728 | 3,8134 |
| 25.02.2025 | 3,7822 | 3,9538 | 3,6886 | 3,932 |
| 26.02.2025 | 3,932 | 4,0038 | 3,7448 | 3,7791 |
| 27.02.2025 | 3,7791 | 4,01 | 3,7791 | 3,8977 |
| 02.03.2025 | 3,907 | 4,2378 | 3,8384 | 4,1473 |
| 03.03.2025 | 4,1192 | 4,1567 | 4,0131 | 4,1036 |
| 04.03.2025 | 4,0912 | 4,3658 | 3,9757 | 4,2253 |
| 05.03.2025 | 4,2253 | 4,2378 | 3,8041 | 3,8041 |
| 06.03.2025 | 3,6699 | 3,8165 | 3,6168 | 3,8165 |
| 09.03.2025 | 3,8228 | 3,9538 | 3,8228 | 3,8665 |
| 10.03.2025 | 3,8665 | 4,0662 | 3,8384 | 4,01 |
| 11.03.2025 | 4,01 | 4,2285 | 4,01 | 4,1536 |
| 12.03.2025 | 4,1536 | 4,2285 | 4,1192 | 4,2097 |
| 13.03.2025 | 4,2253 | 4,3845 | 4,166 | 4,2097 |
| 16.03.2025 | 4,216 | 4,5156 | 4,2129 | 4,4469 |
| 17.03.2025 | 4,4469 | 4,5249 | 4,0038 | 4,0038 |
| 18.03.2025 | 3,698 | 3,9601 | 3,6043 | 3,6917 |
| 19.03.2025 | 3,7042 | 3,8228 | 3,6137 | 3,7323 |
| 20.03.2025 | 3,7073 | 3,7167 | 3,3609 | 3,3734 |
| 23.03.2025 | 3,389 | 3,7104 | 3,389 | 3,7104 |
| 24.03.2025 | 4,0724 | 4,0724 | 3,6511 | 3,6948 |
| 25.03.2025 | 3,7635 | 3,7635 | 3,4639 | 3,5794 |
| 26.03.2025 | 3,6043 | 3,6636 | 3,4764 | 3,4951 |
| 27.03.2025 | 3,4982 | 3,545 | 3,4233 | 3,5014 |
| 01.04.2025 | 3,5014 | 3,6543 | 3,5014 | 3,57 |
| 02.04.2025 | 3,5887 | 3,9039 | 3,5825 | 3,6886 |
| 03.04.2025 | 3,7198 | 3,776 | 3,5388 | 3,5669 |
| 06.04.2025 | 3,5513 | 3,5544 | 3,3984 | 3,5107 |
| 07.04.2025 | 3,6043 | 3,6948 | 3,5076 | 3,6355 |
| 08.04.2025 | 3,6293 | 3,7947 | 3,5794 | 3,5825 |
| 09.04.2025 | 3,6824 | 3,7167 | 3,57 | 3,5762 |
| 10.04.2025 | 3,5825 | 3,6106 | 3,5294 | 3,5419 |
| 13.04.2025 | 3,5731 | 3,6355 | 3,545 | 3,5856 |
| 14.04.2025 | 3,5856 | 3,6137 | 3,5294 | 3,5357 |
| 15.04.2025 | 3,5357 | 3,5419 | 3,3734 | 3,4327 |
| 16.04.2025 | 3,4233 | 3,492 | 3,3235 | 3,3609 |
| 17.04.2025 | 3,3796 | 3,3984 | 3,2299 | 3,2611 |
| 20.04.2025 | 3,2611 | 3,2954 | 3,13 | 3,13 |
| 21.04.2025 | 3,1456 | 3,2954 | 3,1362 | 3,1737 |
| 23.04.2025 | 3,1768 | 3,2299 | 3,1191 | 3,1893 |
| 24.04.2025 | 3,1955 | 3,2548 | 3,1862 | 3,1955 |
| 27.04.2025 | 3,2205 | 3,2642 | 3,0894 | 3,1113 |
| 28.04.2025 | 3,1082 | 3,1082 | 3,0364 | 3,0411 |
| 29.04.2025 | 3,0379 | 3,2049 | 3,0317 | 3,0676 |
| 01.05.2025 | 3,0161 | 3,0676 | 2,8835 | 2,9662 |
| 04.05.2025 | 3,0067 | 3,2143 | 2,9599 | 3,1893 |
| 05.05.2025 | 3,1955 | 3,2423 | 3,1113 | 3,1175 |
| 06.05.2025 | 3,1238 | 3,1518 | 3,0442 | 3,0504 |
| 07.05.2025 | 3,0582 | 3,0863 | 2,9864 | 3,0598 |
| 08.05.2025 | 3,066 | 3,0879 | 3,0052 | 3,0411 |
| 11.05.2025 | 3,0863 | 3,1706 | 3,0567 | 3,1362 |
| 12.05.2025 | 3,1362 | 3,3172 | 3,0785 | 3,2018 |
| 13.05.2025 | 3,2143 | 3,311 | 3,1955 | 3,2174 |
| 14.05.2025 | 3,2392 | 3,3516 | 3,2392 | 3,2798 |
| 15.05.2025 | 3,2985 | 3,492 | 3,2299 | 3,4795 |
| 19.05.2025 | 3,4795 | 3,5419 | 3,4015 | 3,4015 |
| 20.05.2025 | 3,4015 | 3,4733 | 3,286 | 3,3859 |
| 21.05.2025 | 3,3796 | 3,6168 | 3,3422 | 3,6012 |
| 22.05.2025 | 3,6231 | 3,6418 | 3,5138 | 3,5887 |
| 25.05.2025 | 3,6075 | 3,6168 | 3,5014 | 3,5014 |
| 26.05.2025 | 3,5138 | 3,5981 | 3,492 | 3,5107 |
| 27.05.2025 | 3,5107 | 3,5606 | 3,4701 | 3,4764 |
| 28.05.2025 | 3,4858 | 3,5263 | 3,4389 | 3,4545 |
| 29.05.2025 | 3,4577 | 3,467 | 3,2111 | 3,2517 |
| 01.06.2025 | 3,2798 | 3,2985 | 3,1487 | 3,1643 |
| 02.06.2025 | 3,1706 | 3,336 | 3,1706 | 3,2579 |
| 03.06.2025 | 3,2517 | 3,2954 | 3,2143 | 3,2767 |
| 04.06.2025 | 3,2767 | 3,2892 | 3,2299 | 3,2361 |
| 09.06.2025 | 3,2486 | 3,2985 | 3,2361 | 3,2455 |
| 10.06.2025 | 3,2611 | 3,2704 | 3,1456 | 3,1799 |
| 11.06.2025 | 3,1643 | 3,233 | 3,1206 | 3,1612 |
| 12.06.2025 | 3,091 | 3,091 | 2,91 | 3,0348 |
| 15.06.2025 | 3,0333 | 3,0442 | 2,9662 | 2,9958 |
| 16.06.2025 | 3,0145 | 3,0988 | 2,9599 | 3,0114 |
| 17.06.2025 | 3,0083 | 3,0879 | 2,9584 | 2,9943 |
| 18.06.2025 | 2,9958 | 3,0286 | 2,9334 | 2,9615 |
| 19.06.2025 | 2,9724 | 3,0863 | 2,8835 | 2,963 |
| 22.06.2025 | 2,9599 | 3,0021 | 2,8164 | 2,9318 |
| 23.06.2025 | 2,9849 | 3,0863 | 2,9412 | 3,0067 |
| 24.06.2025 | 3,0348 | 3,0504 | 2,974 | 3,0067 |
| 25.06.2025 | 3,0067 | 3,0629 | 2,9708 | 2,9989 |
| 26.06.2025 | 2,9989 | 3,027 | 2,9771 | 2,9989 |
| 29.06.2025 | 3,0083 | 3,0504 | 2,9927 | 3,013 |
| 30.06.2025 | 3,027 | 3,0926 | 3,0083 | 3,0301 |
| 01.07.2025 | 3,0457 | 3,1612 | 3,0301 | 3,1191 |
| 02.07.2025 | 3,2143 | 3,3204 | 3,1674 | 3,2018 |
| 03.07.2025 | 3,2174 | 3,3547 | 3,1674 | 3,2673 |
| 06.07.2025 | 3,2517 | 3,3016 | 3,1893 | 3,2798 |
| 07.07.2025 | 3,2892 | 3,3453 | 3,1674 | 3,3204 |
| 08.07.2025 | 3,3235 | 3,4389 | 3,3048 | 3,4015 |
| 09.07.2025 | 3,4046 | 3,4826 | 3,3672 | 3,3672 |
| 10.07.2025 | 3,364 | 3,4077 | 3,2954 | 3,3484 |
| 13.07.2025 | 3,364 | 3,4109 | 3,3484 | 3,3672 |
| 15.07.2025 | 3,3703 | 3,5076 | 3,3328 | 3,4265 |
| 16.07.2025 | 3,4358 | 3,5045 | 3,4077 | 3,4639 |
| 17.07.2025 | 3,4639 | 3,4826 | 3,3984 | 3,4077 |
| 20.07.2025 | 3,4109 | 3,4358 | 3,3703 | 3,3953 |
| 21.07.2025 | 3,4046 | 3,4171 | 3,3235 | 3,3391 |
| 22.07.2025 | 3,3422 | 3,3703 | 3,2642 | 3,2642 |
| 23.07.2025 | 3,2704 | 3,3204 | 3,2642 | 3,2923 |
| 24.07.2025 | 3,2923 | 3,3141 | 3,2392 | 3,2611 |
| 27.07.2025 | 3,2611 | 3,3984 | 3,2299 | 3,3734 |
| 28.07.2025 | 3,3734 | 3,4858 | 3,3266 | 3,4389 |
| 29.07.2025 | 3,4421 | 3,4795 | 3,3484 | 3,3484 |
| 30.07.2025 | 3,3297 | 3,3765 | 3,3079 | 3,3266 |
| 31.07.2025 | 3,3297 | 3,6574 | 3,3079 | 3,5669 |
| 03.08.2025 | 3,5669 | 3,5919 | 3,5014 | 3,5076 |
| 04.08.2025 | 3,5263 | 3,6667 | 3,5107 | 3,6355 |
| 05.08.2025 | 3,6355 | 3,6387 | 3,5482 | 3,5856 |
| 06.08.2025 | 3,5919 | 3,6917 | 3,5513 | 3,5544 |
| 07.08.2025 | 3,5794 | 3,5794 | 3,4015 | 3,4733 |
| 10.08.2025 | 3,4733 | 3,6636 | 3,4733 | 3,5575 |
| 11.08.2025 | 3,4202 | 3,4483 | 3,3453 | 3,3796 |
| 12.08.2025 | 3,3796 | 3,4202 | 3,3547 | 3,3984 |
| 13.08.2025 | 3,4077 | 3,414 | 3,3141 | 3,3266 |
| 14.08.2025 | 3,3328 | 3,4109 | 3,3235 | 3,3765 |
| 17.08.2025 | 3,389 | 3,5544 | 3,3703 | 3,5138 |
| 18.08.2025 | 3,5294 | 3,6324 | 3,3547 | 3,6012 |
| 19.08.2025 | 3,6199 | 3,6948 | 3,5575 | 3,57 |
| 20.08.2025 | 3,6075 | 3,6761 | 3,5731 | 3,6012 |
| 21.08.2025 | 3,6106 | 3,7136 | 3,57 | 3,5919 |
| 24.08.2025 | 3,6636 | 3,7822 | 3,6324 | 3,7385 |
| 25.08.2025 | 3,751 | 3,8041 | 3,7136 | 3,7416 |
| 26.08.2025 | 3,7666 | 3,7697 | 3,5794 | 3,5856 |
| 27.08.2025 | 3,6043 | 3,9414 | 3,5638 | 3,9414 |
| 28.08.2025 | 4,0568 | 4,1005 | 3,8041 | 3,854 |
| 31.08.2025 | 3,8602 | 3,9757 | 3,776 | 3,8696 |
| 01.09.2025 | 3,8977 | 3,907 | 3,595 | 3,7354 |
| 02.09.2025 | 3,7385 | 3,7947 | 3,7042 | 3,726 |
| 03.09.2025 | 3,726 | 3,8103 | 3,6792 | 3,7822 |
| 04.09.2025 | 3,8009 | 3,8165 | 3,698 | 3,7916 |
| 07.09.2025 | 3,7416 | 3,9445 | 3,6761 | 3,7073 |
| 08.09.2025 | 3,7073 | 3,7479 | 3,5825 | 3,5919 |
| 09.09.2025 | 3,6168 | 3,6199 | 3,4764 | 3,5107 |
| 10.09.2025 | 3,517 | 3,545 | 3,3672 | 3,4077 |
| 11.09.2025 | 3,57 | 3,57 | 3,3547 | 3,3765 |
| 14.09.2025 | 3,3734 | 3,5856 | 3,3141 | 3,5544 |
| 15.09.2025 | 3,5544 | 3,7198 | 3,545 | 3,698 |
| 16.09.2025 | 3,698 | 3,7136 | 3,6418 | 3,6574 |
| 17.09.2025 | 3,6886 | 3,8103 | 3,6574 | 3,6824 |
| 18.09.2025 | 3,6667 | 3,7042 | 3,5669 | 3,6543 |
| 21.09.2025 | 3,7011 | 3,8446 | 3,7011 | 3,7448 |
| 22.09.2025 | 3,7198 | 3,7198 | 3,6262 | 3,6355 |
| 23.09.2025 | 3,6355 | 3,6574 | 3,5887 | 3,6137 |
| 24.09.2025 | 3,6636 | 3,6636 | 3,545 | 3,5981 |
| 25.09.2025 | 3,5981 | 3,6855 | 3,57 | 3,5825 |
| 28.09.2025 | 3,5887 | 3,9008 | 3,5887 | 3,6418 |
| 29.09.2025 | 3,6511 | 3,7479 | 3,5388 | 3,5388 |
| 30.09.2025 | 3,5388 | 3,5731 | 3,4764 | 3,5388 |
| 01.10.2025 | 3,5575 | 3,6761 | 3,5419 | 3,5731 |
| 02.10.2025 | 3,5731 | 3,6699 | 3,4701 | 3,5856 |
| 05.10.2025 | 3,5919 | 3,6168 | 3,4701 | 3,5575 |
| 06.10.2025 | 3,5638 | 3,6137 | 3,5076 | 3,5794 |
| 07.10.2025 | 3,5794 | 3,5794 | 3,5045 | 3,5138 |
| 08.10.2025 | 3,5201 | 3,5638 | 3,4389 | 3,4795 |
| 09.10.2025 | 3,4795 | 3,5076 | 3,4296 | 3,4452 |
| 12.10.2025 | 3,4389 | 3,4389 | 3,2985 | 3,2985 |
| 13.10.2025 | 3,3235 | 3,3297 | 3,1674 | 3,1674 |
| 14.10.2025 | 3,2236 | 3,2361 | 3,1799 | 3,2174 |
| 15.10.2025 | 3,2174 | 3,2767 | 3,1643 | 3,2236 |
| 16.10.2025 | 3,2236 | 3,2423 | 3,1206 | 3,1487 |
| 19.10.2025 | 3,1674 | 3,2174 | 3,1206 | 3,1924 |
| 20.10.2025 | 3,2299 | 3,233 | 3,1737 | 3,1955 |
| 21.10.2025 | 3,1987 | 3,2423 | 3,183 | 3,1862 |
| 22.10.2025 | 3,1737 | 3,208 | 3,1518 | 3,1674 |
| 23.10.2025 | 3,1893 | 3,286 | 3,1862 | 3,2611 |
| 26.10.2025 | 3,2611 | 3,3297 | 3,2579 | 3,2798 |
| 27.10.2025 | 3,3235 | 3,4296 | 3,3048 | 3,3235 |
| 29.10.2025 | 3,3391 | 3,389 | 3,3204 | 3,3297 |
| 30.10.2025 | 3,3516 | 3,3547 | 3,2423 | 3,3079 |
| 02.11.2025 | 3,3235 | 3,3765 | 3,311 | 3,3328 |
| 03.11.2025 | 3,3609 | 3,4233 | 3,286 | 3,414 |
| 04.11.2025 | 3,4233 | 3,4265 | 3,3547 | 3,3703 |
| 05.11.2025 | 3,4077 | 3,4077 | 3,3172 | 3,3235 |
| 06.11.2025 | 3,3235 | 3,3391 | 3,2673 | 3,2704 |
| 09.11.2025 | 3,2704 | 3,2704 | 3,1206 | 3,1487 |
| 10.11.2025 | 3,1394 | 3,1487 | 2,9646 | 3,0535 |
| 11.11.2025 | 3,0551 | 3,0769 | 2,9755 | 2,9755 |
| 12.11.2025 | 2,9755 | 3,0036 | 2,8694 | 2,8694 |
| 13.11.2025 | 2,8741 | 2,9225 | 2,8616 | 2,885 |
| 16.11.2025 | 2,8944 | 2,9693 | 2,8944 | 2,9662 |
| 17.11.2025 | 2,9662 | 3,1097 | 2,9334 | 3,0052 |
| 18.11.2025 | 2,9833 | 3,0114 | 2,9552 | 2,9646 |
| 19.11.2025 | 2,9646 | 3,0161 | 2,9084 | 2,9662 |
| 20.11.2025 | 2,9958 | 2,9958 | 2,9303 | 2,9677 |
| 23.11.2025 | 2,9958 | 2,9958 | 2,9225 | 2,9334 |
| 24.11.2025 | 2,9568 | 2,9568 | 2,8429 | 2,846 |
| 25.11.2025 | 2,8788 | 2,8803 | 2,8133 | 2,8226 |
| 26.11.2025 | 2,8242 | 2,8913 | 2,7977 | 2,8382 |
| 27.11.2025 | 2,8632 | 2,8772 | 2,5558 | 2,5558 |
| 30.11.2025 | 2,5511 | 2,5839 | 2,4575 | 2,5059 |
| 01.12.2025 | 2,5059 | 2,523 | 2,4918 | 2,5012 |
| 02.12.2025 | 2,4981 | 2,6588 | 2,4981 | 2,6073 |
| 03.12.2025 | 2,6089 | 2,6213 | 2,5355 | 2,5589 |
| 04.12.2025 | 2,5698 | 2,6291 | 2,5433 | 2,5636 |
| 07.12.2025 | 2,5745 | 2,5995 | 2,5636 | 2,573 |
| 08.12.2025 | 2,5667 | 2,665 | 2,5667 | 2,6291 |
| 09.12.2025 | 2,6369 | 2,6572 | 2,6057 | 2,6182 |
| 10.12.2025 | 2,6525 | 2,6775 | 2,6276 | 2,6416 |
| 11.12.2025 | 2,6369 | 2,6479 | 2,5995 | 2,6089 |
| 14.12.2025 | 2,6089 | 2,6541 | 2,5917 | 2,6089 |
| 15.12.2025 | 2,6089 | 2,7524 | 2,562 | 2,573 |
| 16.12.2025 | 2,587 | 2,5932 | 2,5589 | 2,5605 |
| 17.12.2025 | 2,5667 | 2,5917 | 2,5449 | 2,5542 |
| 18.12.2025 | 2,5714 | 2,626 | 2,5511 | 2,5667 |
| 21.12.2025 | 2,5745 | 2,5964 | 2,5542 | 2,5558 |
| 22.12.2025 | 2,5558 | 2,587 | 2,5418 | 2,5636 |
| 23.12.2025 | 2,573 | 2,5745 | 2,5293 | 2,5293 |
| 24.12.2025 | 2,5324 | 2,5542 | 2,5215 | 2,5215 |
| 25.12.2025 | 2,5215 | 2,5995 | 2,4871 | 2,5262 |
| 28.12.2025 | 2,5277 | 2,548 | 2,484 | 2,4949 |
| 29.12.2025 | 2,4949 | 2,5028 | 2,4622 | 2,4887 |
| 30.12.2025 | 2,4949 | 2,5137 | 2,4918 | 2,509 |