LILAK
LİLA KAĞIT SANAYİ VE TİCARET A.Ş. (LILAK)
23.120
₺
-0.600 (%-2.53)
LILAK: LİLA KAĞIT SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for LİLA KAĞIT SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 24.4566
CLOSE 24.4092
Low
LOW 18.4936
High
HIGH 30.6737
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 23.9265 | 24.6281 | 23.9265 | 24.4123 |
| 01/02/2025 | 24.4123 | 24.6641 | 24.2683 | 24.5382 |
| 01/05/2025 | 24.5922 | 25.8874 | 24.5022 | 25.4916 |
| 01/06/2025 | 25.4557 | 25.4557 | 24.952 | 25.0959 |
| 01/07/2025 | 25.0419 | 25.0419 | 24.6461 | 24.7001 |
| 01/08/2025 | 24.7001 | 25.2578 | 24.4662 | 25.1858 |
| 01/09/2025 | 25.1858 | 25.5456 | 25.0239 | 25.2578 |
| 01/12/2025 | 25.3657 | 25.4017 | 24.4123 | 24.6281 |
| 01/13/2025 | 24.6281 | 25.3297 | 24.6281 | 25.0059 |
| 01/14/2025 | 25.0059 | 25.1139 | 24.2863 | 24.6821 |
| 01/15/2025 | 24.826 | 25.1678 | 24.4662 | 25.0239 |
| 01/16/2025 | 25.0239 | 26.9308 | 24.9879 | 26.3552 |
| 01/19/2025 | 26.3552 | 26.8229 | 25.9774 | 26.661 |
| 01/20/2025 | 26.535 | 26.535 | 24.952 | 24.952 |
| 01/21/2025 | 25.0419 | 25.1139 | 24.1783 | 24.6281 |
| 01/22/2025 | 24.6821 | 24.916 | 24.2324 | 24.4302 |
| 01/23/2025 | 24.4662 | 24.6281 | 23.9625 | 24.1424 |
| 01/26/2025 | 24.1424 | 24.1424 | 23.3509 | 23.6747 |
| 01/27/2025 | 23.7826 | 24.0705 | 23.6387 | 23.7286 |
| 01/28/2025 | 23.7286 | 23.8366 | 23.099 | 23.1169 |
| 01/29/2025 | 23.189 | 23.6027 | 23.1169 | 23.3149 |
| 01/30/2025 | 23.3329 | 23.8185 | 23.081 | 23.5128 |
| 02/02/2025 | 23.4048 | 23.4048 | 22.5233 | 22.5593 |
| 02/03/2025 | 22.5952 | 22.955 | 22.1815 | 22.1995 |
| 02/04/2025 | 22.2714 | 22.3974 | 21.6958 | 21.8217 |
| 02/05/2025 | 21.9657 | 22.1815 | 21.8217 | 22.0016 |
| 02/06/2025 | 22.1096 | 22.5053 | 22.0016 | 22.5053 |
| 02/09/2025 | 22.5413 | 23.2789 | 22.4153 | 23.0091 |
| 02/10/2025 | 22.9731 | 23.045 | 22.5233 | 22.5773 |
| 02/11/2025 | 22.6673 | 22.9011 | 22.1096 | 22.1815 |
| 02/12/2025 | 22.2895 | 22.7392 | 22.1456 | 22.6673 |
| 02/13/2025 | 22.6852 | 23.3689 | 22.2714 | 22.2895 |
| 02/16/2025 | 22.3614 | 22.5233 | 22.0196 | 22.0196 |
| 02/17/2025 | 22.0735 | 22.0915 | 21.192 | 21.282 |
| 02/18/2025 | 21.3 | 21.354 | 20.7063 | 20.7244 |
| 02/19/2025 | 20.7424 | 21.0301 | 20.6883 | 20.8502 |
| 02/20/2025 | 20.9582 | 21.1381 | 20.3105 | 20.4185 |
| 02/23/2025 | 20.6164 | 20.9762 | 20.5984 | 20.5984 |
| 02/24/2025 | 20.6883 | 20.7783 | 20.2027 | 20.2206 |
| 02/25/2025 | 20.5984 | 20.9222 | 20.3826 | 20.7244 |
| 02/26/2025 | 20.7783 | 21.1021 | 20.6883 | 20.8862 |
| 02/27/2025 | 20.9402 | 21.354 | 20.8682 | 21.0481 |
| 03/02/2025 | 21.228 | 21.7137 | 20.9942 | 21.5339 |
| 03/03/2025 | 21.7858 | 22.1456 | 21.6418 | 21.8757 |
| 03/04/2025 | 22.0376 | 22.7032 | 22.0196 | 22.4694 |
| 03/05/2025 | 22.5952 | 22.7572 | 22.2175 | 22.6313 |
| 03/06/2025 | 22.6132 | 22.7751 | 22.3974 | 22.5773 |
| 03/09/2025 | 22.5593 | 22.8472 | 22.4333 | 22.5773 |
| 03/10/2025 | 22.3614 | 22.8472 | 22.2714 | 22.7212 |
| 03/11/2025 | 22.9371 | 23.2249 | 22.5952 | 23.0091 |
| 03/12/2025 | 23.063 | 23.7107 | 22.9731 | 23.4228 |
| 03/13/2025 | 23.5488 | 23.5667 | 23.3149 | 23.4588 |
| 03/16/2025 | 23.4588 | 23.5128 | 23.189 | 23.2429 |
| 03/17/2025 | 23.2429 | 23.2609 | 22.8112 | 22.955 |
| 03/18/2025 | 21.4979 | 22.0915 | 20.6883 | 20.8143 |
| 03/19/2025 | 20.8143 | 21.9836 | 20.8143 | 21.8577 |
| 03/20/2025 | 21.6778 | 21.6778 | 20.0227 | 20.7963 |
| 03/23/2025 | 20.9402 | 21.3 | 19.8968 | 20.6883 |
| 03/24/2025 | 20.7963 | 21.8037 | 20.6883 | 21.426 |
| 03/25/2025 | 21.2461 | 21.6238 | 20.7783 | 21.4799 |
| 03/26/2025 | 21.6238 | 22.0556 | 21.1741 | 21.3 |
| 03/27/2025 | 21.318 | 21.5879 | 21.0662 | 21.4079 |
| 04/01/2025 | 21.3899 | 23.3868 | 21.3 | 22.7392 |
| 04/02/2025 | 22.9371 | 23.5488 | 22.6132 | 23.2609 |
| 04/03/2025 | 23.3689 | 23.4767 | 22.6673 | 22.8292 |
| 04/06/2025 | 22.6132 | 22.8472 | 21.6059 | 22.6493 |
| 04/07/2025 | 22.8472 | 23.4588 | 22.7751 | 23.081 |
| 04/08/2025 | 23.027 | 23.3689 | 22.5413 | 22.8292 |
| 04/09/2025 | 23.4767 | 23.7286 | 22.8472 | 23.063 |
| 04/10/2025 | 23.153 | 24.1604 | 22.955 | 24.1604 |
| 04/13/2025 | 24.5562 | 25.3297 | 24.5201 | 24.6641 |
| 04/14/2025 | 24.916 | 24.952 | 23.7826 | 23.9445 |
| 04/15/2025 | 23.9445 | 24.3763 | 23.3868 | 24.0165 |
| 04/16/2025 | 24.0525 | 24.9879 | 23.6747 | 24.3943 |
| 04/17/2025 | 24.4123 | 24.5382 | 23.6207 | 23.6387 |
| 04/20/2025 | 23.6927 | 23.7286 | 22.8831 | 22.9011 |
| 04/21/2025 | 23.0091 | 23.063 | 22.1276 | 22.5413 |
| 04/23/2025 | 22.4694 | 22.8651 | 22.3254 | 22.7572 |
| 04/24/2025 | 22.8112 | 22.9191 | 22.4694 | 22.5773 |
| 04/27/2025 | 22.6493 | 22.7572 | 21.8217 | 21.8936 |
| 04/28/2025 | 21.1381 | 21.1741 | 20.4365 | 20.4545 |
| 04/29/2025 | 20.5984 | 20.6703 | 19.8248 | 20.0767 |
| 05/01/2025 | 20.2027 | 20.4005 | 20.0227 | 20.2926 |
| 05/04/2025 | 20.3645 | 20.4005 | 19.9148 | 19.9508 |
| 05/05/2025 | 19.9508 | 20.2386 | 19.9328 | 19.9867 |
| 05/06/2025 | 20.0047 | 20.2206 | 19.7888 | 19.7888 |
| 05/07/2025 | 19.9687 | 20.2027 | 19.8428 | 20.1307 |
| 05/08/2025 | 20.1846 | 20.3645 | 20.0767 | 20.2206 |
| 05/11/2025 | 20.4545 | 20.9402 | 20.4365 | 20.9402 |
| 05/12/2025 | 21.0121 | 21.0301 | 20.6164 | 20.8323 |
| 05/13/2025 | 20.8862 | 21.1021 | 20.7783 | 20.8323 |
| 05/14/2025 | 20.9043 | 21.0662 | 20.4005 | 20.4725 |
| 05/15/2025 | 20.5804 | 20.8143 | 20.4725 | 20.7424 |
| 05/19/2025 | 20.8143 | 20.8143 | 20.5445 | 20.6703 |
| 05/20/2025 | 20.6703 | 20.8862 | 20.5084 | 20.5084 |
| 05/21/2025 | 20.5445 | 20.7963 | 20.4545 | 20.7603 |
| 05/22/2025 | 20.7244 | 20.9402 | 20.6524 | 20.7963 |
| 05/25/2025 | 20.8862 | 20.9582 | 20.5984 | 20.7603 |
| 05/26/2025 | 20.8143 | 20.8682 | 20.4365 | 20.5084 |
| 05/27/2025 | 20.5625 | 20.5625 | 20.1307 | 20.1846 |
| 05/28/2025 | 20.2926 | 20.3285 | 19.9148 | 19.9508 |
| 05/29/2025 | 20.1127 | 20.1127 | 19.8068 | 19.9687 |
| 06/01/2025 | 19.9687 | 20.0587 | 19.6269 | 19.6269 |
| 06/02/2025 | 19.7709 | 20.0767 | 19.7349 | 20.0227 |
| 06/03/2025 | 20.0227 | 20.3645 | 19.9687 | 20.3285 |
| 06/04/2025 | 20.2746 | 20.4185 | 20.2027 | 20.3285 |
| 06/09/2025 | 20.4365 | 20.8143 | 20.4365 | 20.6524 |
| 06/10/2025 | 20.7063 | 20.9762 | 20.6344 | 20.7783 |
| 06/11/2025 | 20.6164 | 21.0662 | 19.8609 | 20.1486 |
| 06/12/2025 | 19.3392 | 20.1486 | 18.9973 | 20.1127 |
| 06/15/2025 | 20.1127 | 20.1846 | 19.7169 | 19.8428 |
| 06/16/2025 | 19.9328 | 19.9508 | 19.3571 | 19.3751 |
| 06/17/2025 | 19.3931 | 19.3931 | 18.6015 | 18.6735 |
| 06/18/2025 | 18.7095 | 18.8174 | 18.4936 | 18.5296 |
| 06/19/2025 | 18.6735 | 20.3645 | 18.6735 | 20.3285 |
| 06/22/2025 | 20.2566 | 20.6344 | 19.8248 | 20.2027 |
| 06/23/2025 | 20.6344 | 21.336 | 20.0227 | 20.6344 |
| 06/24/2025 | 20.8323 | 22.5413 | 20.7244 | 21.4079 |
| 06/25/2025 | 21.6059 | 21.9477 | 21.21 | 21.354 |
| 06/26/2025 | 21.5698 | 22.2895 | 21.3719 | 22.1635 |
| 06/29/2025 | 22.4874 | 22.5593 | 22.0376 | 22.1096 |
| 06/30/2025 | 22.2053 | 22.282 | 21.4198 | 21.6689 |
| 07/01/2025 | 21.7264 | 22.0904 | 21.4965 | 21.7264 |
| 07/02/2025 | 21.8605 | 23.4698 | 21.7455 | 22.9909 |
| 07/03/2025 | 23.0675 | 23.6231 | 22.7226 | 23.0675 |
| 07/06/2025 | 22.9526 | 23.7189 | 22.6843 | 22.761 |
| 07/07/2025 | 22.8184 | 23.0675 | 21.918 | 21.918 |
| 07/08/2025 | 21.9563 | 22.3203 | 21.918 | 22.0904 |
| 07/09/2025 | 22.2245 | 22.3586 | 21.918 | 21.9371 |
| 07/10/2025 | 22.1287 | 22.3395 | 21.5923 | 21.9371 |
| 07/13/2025 | 22.1096 | 22.1479 | 21.8222 | 21.8413 |
| 07/15/2025 | 21.8796 | 22.2245 | 21.3815 | 22.0521 |
| 07/16/2025 | 22.0712 | 22.5311 | 22.0138 | 22.4161 |
| 07/17/2025 | 22.5119 | 24.332 | 22.3011 | 23.9488 |
| 07/20/2025 | 23.9871 | 24.3703 | 23.6806 | 23.9297 |
| 07/21/2025 | 24.1979 | 24.4661 | 23.7572 | 23.853 |
| 07/22/2025 | 23.9105 | 24.0063 | 23.2399 | 23.2399 |
| 07/23/2025 | 23.3741 | 23.7189 | 23.3741 | 23.3932 |
| 07/24/2025 | 23.3549 | 23.968 | 23.2591 | 23.6423 |
| 07/27/2025 | 23.7381 | 23.853 | 23.3741 | 23.5465 |
| 07/28/2025 | 23.604 | 25.8647 | 23.489 | 25.6157 |
| 07/29/2025 | 25.6157 | 25.9988 | 24.5428 | 24.6002 |
| 07/30/2025 | 24.7343 | 25.0026 | 24.0063 | 24.5044 |
| 07/31/2025 | 24.6577 | 24.9834 | 24.0446 | 24.9068 |
| 08/03/2025 | 25.0984 | 25.9605 | 24.696 | 25.4049 |
| 08/04/2025 | 25.5773 | 26.6886 | 25.5007 | 26.133 |
| 08/05/2025 | 26.7844 | 27.5507 | 26.2096 | 26.5928 |
| 08/06/2025 | 26.7269 | 26.7844 | 25.9605 | 26.018 |
| 08/07/2025 | 26.2288 | 26.6694 | 25.8839 | 26.3437 |
| 08/10/2025 | 26.6311 | 27.2633 | 26.382 | 26.9951 |
| 08/11/2025 | 27.0909 | 27.1292 | 26.2288 | 26.3629 |
| 08/12/2025 | 26.3629 | 26.7269 | 26.1521 | 26.1904 |
| 08/13/2025 | 26.1904 | 27.0143 | 25.9988 | 26.4395 |
| 08/14/2025 | 26.4012 | 27.5124 | 26.2096 | 27.3208 |
| 08/17/2025 | 27.589 | 28.0105 | 27.4741 | 27.6274 |
| 08/18/2025 | 27.9722 | 28.0489 | 27.1101 | 27.3591 |
| 08/19/2025 | 27.3975 | 27.8956 | 27.1101 | 27.3975 |
| 08/20/2025 | 27.589 | 28.5087 | 27.5316 | 28.183 |
| 08/21/2025 | 28.2596 | 28.662 | 27.8764 | 28.5278 |
| 08/24/2025 | 28.547 | 28.6428 | 27.8573 | 28.2213 |
| 08/25/2025 | 28.2596 | 29.4092 | 28.068 | 29.0451 |
| 08/26/2025 | 29.0451 | 29.1218 | 28.0872 | 28.2405 |
| 08/27/2025 | 28.4512 | 29.275 | 28.0105 | 28.3554 |
| 08/28/2025 | 28.547 | 28.6045 | 27.7806 | 28.0297 |
| 08/31/2025 | 28.0297 | 28.8344 | 27.6848 | 28.3362 |
| 09/01/2025 | 28.3554 | 29.1601 | 26.9376 | 28.7003 |
| 09/02/2025 | 28.547 | 28.9685 | 28.3362 | 28.5662 |
| 09/03/2025 | 28.7194 | 30.5395 | 28.6045 | 30.3096 |
| 09/04/2025 | 30.2905 | 30.4629 | 29.0643 | 29.3517 |
| 09/07/2025 | 28.5853 | 29.6582 | 28.432 | 29.4666 |
| 09/08/2025 | 29.4666 | 30.6737 | 29.4666 | 29.9456 |
| 09/09/2025 | 30.3671 | 30.3671 | 29.3134 | 29.3134 |
| 09/10/2025 | 29.026 | 29.3325 | 27.2059 | 27.3975 |
| 09/11/2025 | 27.3975 | 27.3975 | 26.6311 | 26.9185 |
| 09/14/2025 | 26.7269 | 28.8152 | 26.3054 | 28.7003 |
| 09/15/2025 | 28.7003 | 29.2559 | 28.3746 | 28.9685 |
| 09/16/2025 | 29.0068 | 29.2942 | 28.8152 | 28.8727 |
| 09/17/2025 | 28.9302 | 29.6582 | 28.8727 | 28.9302 |
| 09/18/2025 | 29.026 | 29.4092 | 28.7386 | 29.2942 |
| 09/21/2025 | 30.1755 | 30.1755 | 29.5816 | 29.7157 |
| 09/22/2025 | 29.505 | 30.0797 | 28.5278 | 28.6045 |
| 09/23/2025 | 28.7386 | 28.8152 | 27.7806 | 28.1638 |
| 09/24/2025 | 28.1638 | 29.0068 | 27.9339 | 28.9493 |
| 09/25/2025 | 28.911 | 29.1792 | 28.4512 | 28.4512 |
| 09/28/2025 | 28.4512 | 28.8535 | 27.7806 | 28.1638 |
| 09/29/2025 | 28.1638 | 28.5087 | 27.9914 | 27.9914 |
| 09/30/2025 | 28.0297 | 28.7003 | 27.9147 | 28.5278 |
| 10/01/2025 | 28.5087 | 29.1026 | 28.2788 | 28.6428 |
| 10/02/2025 | 28.6428 | 28.7386 | 26.8418 | 26.9568 |
| 10/05/2025 | 27.0909 | 27.3208 | 26.3054 | 26.382 |
| 10/06/2025 | 26.5353 | 26.861 | 26.0372 | 26.6886 |
| 10/07/2025 | 26.6886 | 28.7386 | 26.5545 | 27.3783 |
| 10/08/2025 | 27.5124 | 27.8573 | 26.8035 | 27.0526 |
| 10/09/2025 | 27.2825 | 27.9722 | 27.2825 | 27.6274 |
| 10/12/2025 | 27.1292 | 27.9914 | 27.1292 | 27.1867 |
| 10/13/2025 | 27.2059 | 27.6082 | 26.6886 | 26.7652 |
| 10/14/2025 | 26.8993 | 27.7615 | 25.5582 | 27.6848 |
| 10/15/2025 | 27.8764 | 28.6428 | 27.4549 | 27.4549 |
| 10/16/2025 | 27.5124 | 27.7806 | 27.0909 | 27.2059 |
| 10/19/2025 | 27.2633 | 27.7806 | 26.8227 | 27.6082 |
| 10/20/2025 | 27.6082 | 27.9147 | 26.8418 | 27.1484 |
| 10/21/2025 | 27.2059 | 27.4932 | 26.861 | 27.2059 |
| 10/22/2025 | 27.2442 | 29.1792 | 26.9568 | 27.3783 |
| 10/23/2025 | 26.8227 | 28.0872 | 26.4012 | 27.6465 |
| 10/26/2025 | 27.704 | 28.0489 | 27.4166 | 28.0105 |
| 10/27/2025 | 28.0105 | 28.0489 | 27.4741 | 27.6848 |
| 10/29/2025 | 27.704 | 28.3362 | 27.6657 | 28.2979 |
| 10/30/2025 | 28.3554 | 29.5816 | 27.7806 | 29.3134 |
| 11/02/2025 | 29.4475 | 30.3479 | 29.4475 | 29.5624 |
| 11/03/2025 | 29.505 | 29.6965 | 28.7961 | 28.7961 |
| 11/04/2025 | 28.7961 | 29.754 | 28.4129 | 29.2942 |
| 11/05/2025 | 29.4666 | 29.5433 | 29.0068 | 29.1792 |
| 11/06/2025 | 29.1601 | 29.6199 | 28.7003 | 28.8344 |
| 11/09/2025 | 28.8152 | 29.1026 | 28.3171 | 28.3171 |
| 11/10/2025 | 28.3554 | 28.6236 | 26.9376 | 27.5124 |
| 11/11/2025 | 27.5316 | 27.7423 | 26.8418 | 26.861 |
| 11/12/2025 | 26.9185 | 27.0334 | 25.5773 | 26.8227 |
| 11/13/2025 | 26.9185 | 26.9185 | 25.9605 | 26.0946 |
| 11/16/2025 | 26.2288 | 27.0143 | 26.2096 | 26.7077 |
| 11/17/2025 | 26.7077 | 26.746 | 25.9797 | 26.133 |
| 11/18/2025 | 26.1904 | 26.497 | 25.9797 | 26.1138 |
| 11/19/2025 | 26.1904 | 26.497 | 25.7306 | 25.7881 |
| 11/20/2025 | 25.7881 | 26.0755 | 25.4241 | 25.4241 |
| 11/23/2025 | 25.4241 | 25.4815 | 25.0026 | 25.0984 |
| 11/24/2025 | 25.1942 | 25.29 | 23.8147 | 23.8339 |
| 11/25/2025 | 23.853 | 24.1787 | 23.6231 | 23.9488 |
| 11/26/2025 | 23.9871 | 25.2325 | 23.968 | 24.6194 |
| 11/27/2025 | 24.4661 | 24.7152 | 23.9105 | 24.2937 |
| 11/30/2025 | 24.2937 | 24.5619 | 24.1979 | 24.3895 |
| 12/01/2025 | 24.4661 | 24.7535 | 24.2362 | 24.2362 |
| 12/02/2025 | 24.3512 | 24.9259 | 24.1404 | 24.6385 |
| 12/03/2025 | 24.696 | 24.7152 | 24.1787 | 24.1979 |
| 12/04/2025 | 24.1404 | 24.6002 | 24.1404 | 24.4278 |
| 12/07/2025 | 24.7152 | 25.3858 | 24.7152 | 24.8685 |
| 12/08/2025 | 24.9643 | 24.9643 | 24.5236 | 24.7918 |
| 12/09/2025 | 24.8685 | 25.7689 | 24.8493 | 25.2133 |
| 12/10/2025 | 25.3474 | 25.6348 | 25.1942 | 25.3858 |
| 12/11/2025 | 25.8456 | 25.8456 | 25.1175 | 25.3474 |
| 12/14/2025 | 26.4778 | 27.8764 | 26.4778 | 27.8764 |
| 12/15/2025 | 29.026 | 29.1601 | 27.4358 | 27.4932 |
| 12/16/2025 | 27.4932 | 28.7386 | 26.7077 | 26.746 |
| 12/17/2025 | 26.861 | 27.4549 | 26.7269 | 27.2059 |
| 12/18/2025 | 27.5507 | 29.026 | 26.861 | 28.8344 |
| 12/21/2025 | 28.9302 | 29.026 | 27.6082 | 27.8764 |
| 12/22/2025 | 27.7998 | 28.0489 | 27.1101 | 27.3783 |
| 12/23/2025 | 27.4549 | 28.9302 | 27.3975 | 28.1255 |
| 12/24/2025 | 28.3746 | 28.5278 | 27.7998 | 28.0489 |
| 12/25/2025 | 28.0872 | 28.3554 | 27.8381 | 28.0105 |
| 12/28/2025 | 28.0105 | 28.3554 | 26.976 | 27.1292 |
| 12/29/2025 | 27.1867 | 27.6082 | 26.746 | 27.3783 |
| 12/30/2025 | 27.5124 | 28.1063 | 27.3975 | 27.7806 |