TRILC
TURK İLAÇ VE SERUM SANAYİ A.Ş.
15:10:01
1.24 ₺
+0.110 (%+9.73)
Previous Close: 1.13·
Volatility: 8.850
Day Low₺1.14
Day High₺1.24
Market Data
Spot Rate
B:1.23
A:1.24
Week over week (WoW)
-8.15%
Month over month (MoM)
-49.39%
Year to date (YTD)
-50.58%
Year over year (YoY)
-58.59%
TRILC: TURK İLAÇ VE SERUM SANAYİ A.Ş. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.2759
CLOSE 3.266
Low
LOW 2.4575
High
HIGH 4.5249
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 2.6198 | 2.6666 | 2.587 | 2.6213 |
| 01/02/2025 | 2.6354 | 2.6666 | 2.6167 | 2.6557 |
| 01/05/2025 | 2.7228 | 2.9209 | 2.7228 | 2.8975 |
| 01/06/2025 | 2.9069 | 3.0083 | 2.7992 | 2.8866 |
| 01/07/2025 | 2.8663 | 3.0551 | 2.8398 | 2.9084 |
| 01/08/2025 | 2.91 | 2.9131 | 2.7852 | 2.7961 |
| 01/09/2025 | 2.7992 | 2.8226 | 2.7196 | 2.7368 |
| 01/12/2025 | 2.7602 | 2.9599 | 2.7586 | 2.885 |
| 01/13/2025 | 2.9162 | 2.9974 | 2.7711 | 2.782 |
| 01/14/2025 | 2.8039 | 2.8195 | 2.6681 | 2.69 |
| 01/15/2025 | 2.729 | 2.729 | 2.651 | 2.6728 |
| 01/16/2025 | 2.6759 | 2.7586 | 2.6635 | 2.6947 |
| 01/19/2025 | 2.7306 | 2.8507 | 2.6962 | 2.7118 |
| 01/20/2025 | 2.7118 | 2.7228 | 2.6541 | 2.6619 |
| 01/21/2025 | 2.6822 | 2.7228 | 2.6447 | 2.6572 |
| 01/22/2025 | 2.6619 | 2.6697 | 2.626 | 2.6291 |
| 01/23/2025 | 2.6494 | 2.7462 | 2.5932 | 2.7462 |
| 01/26/2025 | 2.7462 | 2.8257 | 2.6775 | 2.8086 |
| 01/27/2025 | 2.8101 | 2.9443 | 2.7977 | 2.8944 |
| 01/28/2025 | 2.8819 | 2.9178 | 2.7867 | 2.8788 |
| 01/29/2025 | 2.8803 | 2.9178 | 2.8242 | 2.871 |
| 01/30/2025 | 2.8991 | 2.9755 | 2.8741 | 2.9287 |
| 02/02/2025 | 2.9318 | 2.9911 | 2.8819 | 2.9396 |
| 02/03/2025 | 2.9506 | 2.9896 | 2.8975 | 2.9412 |
| 02/04/2025 | 2.9412 | 2.9786 | 2.8788 | 2.9474 |
| 02/05/2025 | 2.9615 | 2.9989 | 2.9428 | 2.9428 |
| 02/06/2025 | 2.9443 | 2.9708 | 2.9006 | 2.9006 |
| 02/09/2025 | 2.9006 | 2.9116 | 2.7977 | 2.8164 |
| 02/10/2025 | 2.8164 | 3.0972 | 2.8008 | 3.0972 |
| 02/11/2025 | 3.1035 | 3.3484 | 3.0972 | 3.3048 |
| 02/12/2025 | 3.3048 | 3.4077 | 3.2767 | 3.3796 |
| 02/13/2025 | 3.3796 | 3.4795 | 3.364 | 3.3984 |
| 02/16/2025 | 3.4015 | 3.4358 | 3.3453 | 3.3734 |
| 02/17/2025 | 3.3734 | 3.545 | 3.3079 | 3.4545 |
| 02/18/2025 | 3.4514 | 3.7136 | 3.4389 | 3.6168 |
| 02/19/2025 | 3.6262 | 3.6792 | 3.5762 | 3.6355 |
| 02/20/2025 | 3.6418 | 3.7853 | 3.6418 | 3.698 |
| 02/23/2025 | 3.854 | 3.8977 | 3.6917 | 3.8103 |
| 02/24/2025 | 3.8072 | 3.8914 | 3.7728 | 3.8134 |
| 02/25/2025 | 3.7822 | 3.9538 | 3.6886 | 3.932 |
| 02/26/2025 | 3.932 | 4.0038 | 3.7448 | 3.7791 |
| 02/27/2025 | 3.7791 | 4.01 | 3.7791 | 3.8977 |
| 03/02/2025 | 3.907 | 4.2378 | 3.8384 | 4.1473 |
| 03/03/2025 | 4.1192 | 4.1567 | 4.0131 | 4.1036 |
| 03/04/2025 | 4.0912 | 4.3658 | 3.9757 | 4.2253 |
| 03/05/2025 | 4.2253 | 4.2378 | 3.8041 | 3.8041 |
| 03/06/2025 | 3.6699 | 3.8165 | 3.6168 | 3.8165 |
| 03/09/2025 | 3.8228 | 3.9538 | 3.8228 | 3.8665 |
| 03/10/2025 | 3.8665 | 4.0662 | 3.8384 | 4.01 |
| 03/11/2025 | 4.01 | 4.2285 | 4.01 | 4.1536 |
| 03/12/2025 | 4.1536 | 4.2285 | 4.1192 | 4.2097 |
| 03/13/2025 | 4.2253 | 4.3845 | 4.166 | 4.2097 |
| 03/16/2025 | 4.216 | 4.5156 | 4.2129 | 4.4469 |
| 03/17/2025 | 4.4469 | 4.5249 | 4.0038 | 4.0038 |
| 03/18/2025 | 3.698 | 3.9601 | 3.6043 | 3.6917 |
| 03/19/2025 | 3.7042 | 3.8228 | 3.6137 | 3.7323 |
| 03/20/2025 | 3.7073 | 3.7167 | 3.3609 | 3.3734 |
| 03/23/2025 | 3.389 | 3.7104 | 3.389 | 3.7104 |
| 03/24/2025 | 4.0724 | 4.0724 | 3.6511 | 3.6948 |
| 03/25/2025 | 3.7635 | 3.7635 | 3.4639 | 3.5794 |
| 03/26/2025 | 3.6043 | 3.6636 | 3.4764 | 3.4951 |
| 03/27/2025 | 3.4982 | 3.545 | 3.4233 | 3.5014 |
| 04/01/2025 | 3.5014 | 3.6543 | 3.5014 | 3.57 |
| 04/02/2025 | 3.5887 | 3.9039 | 3.5825 | 3.6886 |
| 04/03/2025 | 3.7198 | 3.776 | 3.5388 | 3.5669 |
| 04/06/2025 | 3.5513 | 3.5544 | 3.3984 | 3.5107 |
| 04/07/2025 | 3.6043 | 3.6948 | 3.5076 | 3.6355 |
| 04/08/2025 | 3.6293 | 3.7947 | 3.5794 | 3.5825 |
| 04/09/2025 | 3.6824 | 3.7167 | 3.57 | 3.5762 |
| 04/10/2025 | 3.5825 | 3.6106 | 3.5294 | 3.5419 |
| 04/13/2025 | 3.5731 | 3.6355 | 3.545 | 3.5856 |
| 04/14/2025 | 3.5856 | 3.6137 | 3.5294 | 3.5357 |
| 04/15/2025 | 3.5357 | 3.5419 | 3.3734 | 3.4327 |
| 04/16/2025 | 3.4233 | 3.492 | 3.3235 | 3.3609 |
| 04/17/2025 | 3.3796 | 3.3984 | 3.2299 | 3.2611 |
| 04/20/2025 | 3.2611 | 3.2954 | 3.13 | 3.13 |
| 04/21/2025 | 3.1456 | 3.2954 | 3.1362 | 3.1737 |
| 04/23/2025 | 3.1768 | 3.2299 | 3.1191 | 3.1893 |
| 04/24/2025 | 3.1955 | 3.2548 | 3.1862 | 3.1955 |
| 04/27/2025 | 3.2205 | 3.2642 | 3.0894 | 3.1113 |
| 04/28/2025 | 3.1082 | 3.1082 | 3.0364 | 3.0411 |
| 04/29/2025 | 3.0379 | 3.2049 | 3.0317 | 3.0676 |
| 05/01/2025 | 3.0161 | 3.0676 | 2.8835 | 2.9662 |
| 05/04/2025 | 3.0067 | 3.2143 | 2.9599 | 3.1893 |
| 05/05/2025 | 3.1955 | 3.2423 | 3.1113 | 3.1175 |
| 05/06/2025 | 3.1238 | 3.1518 | 3.0442 | 3.0504 |
| 05/07/2025 | 3.0582 | 3.0863 | 2.9864 | 3.0598 |
| 05/08/2025 | 3.066 | 3.0879 | 3.0052 | 3.0411 |
| 05/11/2025 | 3.0863 | 3.1706 | 3.0567 | 3.1362 |
| 05/12/2025 | 3.1362 | 3.3172 | 3.0785 | 3.2018 |
| 05/13/2025 | 3.2143 | 3.311 | 3.1955 | 3.2174 |
| 05/14/2025 | 3.2392 | 3.3516 | 3.2392 | 3.2798 |
| 05/15/2025 | 3.2985 | 3.492 | 3.2299 | 3.4795 |
| 05/19/2025 | 3.4795 | 3.5419 | 3.4015 | 3.4015 |
| 05/20/2025 | 3.4015 | 3.4733 | 3.286 | 3.3859 |
| 05/21/2025 | 3.3796 | 3.6168 | 3.3422 | 3.6012 |
| 05/22/2025 | 3.6231 | 3.6418 | 3.5138 | 3.5887 |
| 05/25/2025 | 3.6075 | 3.6168 | 3.5014 | 3.5014 |
| 05/26/2025 | 3.5138 | 3.5981 | 3.492 | 3.5107 |
| 05/27/2025 | 3.5107 | 3.5606 | 3.4701 | 3.4764 |
| 05/28/2025 | 3.4858 | 3.5263 | 3.4389 | 3.4545 |
| 05/29/2025 | 3.4577 | 3.467 | 3.2111 | 3.2517 |
| 06/01/2025 | 3.2798 | 3.2985 | 3.1487 | 3.1643 |
| 06/02/2025 | 3.1706 | 3.336 | 3.1706 | 3.2579 |
| 06/03/2025 | 3.2517 | 3.2954 | 3.2143 | 3.2767 |
| 06/04/2025 | 3.2767 | 3.2892 | 3.2299 | 3.2361 |
| 06/09/2025 | 3.2486 | 3.2985 | 3.2361 | 3.2455 |
| 06/10/2025 | 3.2611 | 3.2704 | 3.1456 | 3.1799 |
| 06/11/2025 | 3.1643 | 3.233 | 3.1206 | 3.1612 |
| 06/12/2025 | 3.091 | 3.091 | 2.91 | 3.0348 |
| 06/15/2025 | 3.0333 | 3.0442 | 2.9662 | 2.9958 |
| 06/16/2025 | 3.0145 | 3.0988 | 2.9599 | 3.0114 |
| 06/17/2025 | 3.0083 | 3.0879 | 2.9584 | 2.9943 |
| 06/18/2025 | 2.9958 | 3.0286 | 2.9334 | 2.9615 |
| 06/19/2025 | 2.9724 | 3.0863 | 2.8835 | 2.963 |
| 06/22/2025 | 2.9599 | 3.0021 | 2.8164 | 2.9318 |
| 06/23/2025 | 2.9849 | 3.0863 | 2.9412 | 3.0067 |
| 06/24/2025 | 3.0348 | 3.0504 | 2.974 | 3.0067 |
| 06/25/2025 | 3.0067 | 3.0629 | 2.9708 | 2.9989 |
| 06/26/2025 | 2.9989 | 3.027 | 2.9771 | 2.9989 |
| 06/29/2025 | 3.0083 | 3.0504 | 2.9927 | 3.013 |
| 06/30/2025 | 3.027 | 3.0926 | 3.0083 | 3.0301 |
| 07/01/2025 | 3.0457 | 3.1612 | 3.0301 | 3.1191 |
| 07/02/2025 | 3.2143 | 3.3204 | 3.1674 | 3.2018 |
| 07/03/2025 | 3.2174 | 3.3547 | 3.1674 | 3.2673 |
| 07/06/2025 | 3.2517 | 3.3016 | 3.1893 | 3.2798 |
| 07/07/2025 | 3.2892 | 3.3453 | 3.1674 | 3.3204 |
| 07/08/2025 | 3.3235 | 3.4389 | 3.3048 | 3.4015 |
| 07/09/2025 | 3.4046 | 3.4826 | 3.3672 | 3.3672 |
| 07/10/2025 | 3.364 | 3.4077 | 3.2954 | 3.3484 |
| 07/13/2025 | 3.364 | 3.4109 | 3.3484 | 3.3672 |
| 07/15/2025 | 3.3703 | 3.5076 | 3.3328 | 3.4265 |
| 07/16/2025 | 3.4358 | 3.5045 | 3.4077 | 3.4639 |
| 07/17/2025 | 3.4639 | 3.4826 | 3.3984 | 3.4077 |
| 07/20/2025 | 3.4109 | 3.4358 | 3.3703 | 3.3953 |
| 07/21/2025 | 3.4046 | 3.4171 | 3.3235 | 3.3391 |
| 07/22/2025 | 3.3422 | 3.3703 | 3.2642 | 3.2642 |
| 07/23/2025 | 3.2704 | 3.3204 | 3.2642 | 3.2923 |
| 07/24/2025 | 3.2923 | 3.3141 | 3.2392 | 3.2611 |
| 07/27/2025 | 3.2611 | 3.3984 | 3.2299 | 3.3734 |
| 07/28/2025 | 3.3734 | 3.4858 | 3.3266 | 3.4389 |
| 07/29/2025 | 3.4421 | 3.4795 | 3.3484 | 3.3484 |
| 07/30/2025 | 3.3297 | 3.3765 | 3.3079 | 3.3266 |
| 07/31/2025 | 3.3297 | 3.6574 | 3.3079 | 3.5669 |
| 08/03/2025 | 3.5669 | 3.5919 | 3.5014 | 3.5076 |
| 08/04/2025 | 3.5263 | 3.6667 | 3.5107 | 3.6355 |
| 08/05/2025 | 3.6355 | 3.6387 | 3.5482 | 3.5856 |
| 08/06/2025 | 3.5919 | 3.6917 | 3.5513 | 3.5544 |
| 08/07/2025 | 3.5794 | 3.5794 | 3.4015 | 3.4733 |
| 08/10/2025 | 3.4733 | 3.6636 | 3.4733 | 3.5575 |
| 08/11/2025 | 3.4202 | 3.4483 | 3.3453 | 3.3796 |
| 08/12/2025 | 3.3796 | 3.4202 | 3.3547 | 3.3984 |
| 08/13/2025 | 3.4077 | 3.414 | 3.3141 | 3.3266 |
| 08/14/2025 | 3.3328 | 3.4109 | 3.3235 | 3.3765 |
| 08/17/2025 | 3.389 | 3.5544 | 3.3703 | 3.5138 |
| 08/18/2025 | 3.5294 | 3.6324 | 3.3547 | 3.6012 |
| 08/19/2025 | 3.6199 | 3.6948 | 3.5575 | 3.57 |
| 08/20/2025 | 3.6075 | 3.6761 | 3.5731 | 3.6012 |
| 08/21/2025 | 3.6106 | 3.7136 | 3.57 | 3.5919 |
| 08/24/2025 | 3.6636 | 3.7822 | 3.6324 | 3.7385 |
| 08/25/2025 | 3.751 | 3.8041 | 3.7136 | 3.7416 |
| 08/26/2025 | 3.7666 | 3.7697 | 3.5794 | 3.5856 |
| 08/27/2025 | 3.6043 | 3.9414 | 3.5638 | 3.9414 |
| 08/28/2025 | 4.0568 | 4.1005 | 3.8041 | 3.854 |
| 08/31/2025 | 3.8602 | 3.9757 | 3.776 | 3.8696 |
| 09/01/2025 | 3.8977 | 3.907 | 3.595 | 3.7354 |
| 09/02/2025 | 3.7385 | 3.7947 | 3.7042 | 3.726 |
| 09/03/2025 | 3.726 | 3.8103 | 3.6792 | 3.7822 |
| 09/04/2025 | 3.8009 | 3.8165 | 3.698 | 3.7916 |
| 09/07/2025 | 3.7416 | 3.9445 | 3.6761 | 3.7073 |
| 09/08/2025 | 3.7073 | 3.7479 | 3.5825 | 3.5919 |
| 09/09/2025 | 3.6168 | 3.6199 | 3.4764 | 3.5107 |
| 09/10/2025 | 3.517 | 3.545 | 3.3672 | 3.4077 |
| 09/11/2025 | 3.57 | 3.57 | 3.3547 | 3.3765 |
| 09/14/2025 | 3.3734 | 3.5856 | 3.3141 | 3.5544 |
| 09/15/2025 | 3.5544 | 3.7198 | 3.545 | 3.698 |
| 09/16/2025 | 3.698 | 3.7136 | 3.6418 | 3.6574 |
| 09/17/2025 | 3.6886 | 3.8103 | 3.6574 | 3.6824 |
| 09/18/2025 | 3.6667 | 3.7042 | 3.5669 | 3.6543 |
| 09/21/2025 | 3.7011 | 3.8446 | 3.7011 | 3.7448 |
| 09/22/2025 | 3.7198 | 3.7198 | 3.6262 | 3.6355 |
| 09/23/2025 | 3.6355 | 3.6574 | 3.5887 | 3.6137 |
| 09/24/2025 | 3.6636 | 3.6636 | 3.545 | 3.5981 |
| 09/25/2025 | 3.5981 | 3.6855 | 3.57 | 3.5825 |
| 09/28/2025 | 3.5887 | 3.9008 | 3.5887 | 3.6418 |
| 09/29/2025 | 3.6511 | 3.7479 | 3.5388 | 3.5388 |
| 09/30/2025 | 3.5388 | 3.5731 | 3.4764 | 3.5388 |
| 10/01/2025 | 3.5575 | 3.6761 | 3.5419 | 3.5731 |
| 10/02/2025 | 3.5731 | 3.6699 | 3.4701 | 3.5856 |
| 10/05/2025 | 3.5919 | 3.6168 | 3.4701 | 3.5575 |
| 10/06/2025 | 3.5638 | 3.6137 | 3.5076 | 3.5794 |
| 10/07/2025 | 3.5794 | 3.5794 | 3.5045 | 3.5138 |
| 10/08/2025 | 3.5201 | 3.5638 | 3.4389 | 3.4795 |
| 10/09/2025 | 3.4795 | 3.5076 | 3.4296 | 3.4452 |
| 10/12/2025 | 3.4389 | 3.4389 | 3.2985 | 3.2985 |
| 10/13/2025 | 3.3235 | 3.3297 | 3.1674 | 3.1674 |
| 10/14/2025 | 3.2236 | 3.2361 | 3.1799 | 3.2174 |
| 10/15/2025 | 3.2174 | 3.2767 | 3.1643 | 3.2236 |
| 10/16/2025 | 3.2236 | 3.2423 | 3.1206 | 3.1487 |
| 10/19/2025 | 3.1674 | 3.2174 | 3.1206 | 3.1924 |
| 10/20/2025 | 3.2299 | 3.233 | 3.1737 | 3.1955 |
| 10/21/2025 | 3.1987 | 3.2423 | 3.183 | 3.1862 |
| 10/22/2025 | 3.1737 | 3.208 | 3.1518 | 3.1674 |
| 10/23/2025 | 3.1893 | 3.286 | 3.1862 | 3.2611 |
| 10/26/2025 | 3.2611 | 3.3297 | 3.2579 | 3.2798 |
| 10/27/2025 | 3.3235 | 3.4296 | 3.3048 | 3.3235 |
| 10/29/2025 | 3.3391 | 3.389 | 3.3204 | 3.3297 |
| 10/30/2025 | 3.3516 | 3.3547 | 3.2423 | 3.3079 |
| 11/02/2025 | 3.3235 | 3.3765 | 3.311 | 3.3328 |
| 11/03/2025 | 3.3609 | 3.4233 | 3.286 | 3.414 |
| 11/04/2025 | 3.4233 | 3.4265 | 3.3547 | 3.3703 |
| 11/05/2025 | 3.4077 | 3.4077 | 3.3172 | 3.3235 |
| 11/06/2025 | 3.3235 | 3.3391 | 3.2673 | 3.2704 |
| 11/09/2025 | 3.2704 | 3.2704 | 3.1206 | 3.1487 |
| 11/10/2025 | 3.1394 | 3.1487 | 2.9646 | 3.0535 |
| 11/11/2025 | 3.0551 | 3.0769 | 2.9755 | 2.9755 |
| 11/12/2025 | 2.9755 | 3.0036 | 2.8694 | 2.8694 |
| 11/13/2025 | 2.8741 | 2.9225 | 2.8616 | 2.885 |
| 11/16/2025 | 2.8944 | 2.9693 | 2.8944 | 2.9662 |
| 11/17/2025 | 2.9662 | 3.1097 | 2.9334 | 3.0052 |
| 11/18/2025 | 2.9833 | 3.0114 | 2.9552 | 2.9646 |
| 11/19/2025 | 2.9646 | 3.0161 | 2.9084 | 2.9662 |
| 11/20/2025 | 2.9958 | 2.9958 | 2.9303 | 2.9677 |
| 11/23/2025 | 2.9958 | 2.9958 | 2.9225 | 2.9334 |
| 11/24/2025 | 2.9568 | 2.9568 | 2.8429 | 2.846 |
| 11/25/2025 | 2.8788 | 2.8803 | 2.8133 | 2.8226 |
| 11/26/2025 | 2.8242 | 2.8913 | 2.7977 | 2.8382 |
| 11/27/2025 | 2.8632 | 2.8772 | 2.5558 | 2.5558 |
| 11/30/2025 | 2.5511 | 2.5839 | 2.4575 | 2.5059 |
| 12/01/2025 | 2.5059 | 2.523 | 2.4918 | 2.5012 |
| 12/02/2025 | 2.4981 | 2.6588 | 2.4981 | 2.6073 |
| 12/03/2025 | 2.6089 | 2.6213 | 2.5355 | 2.5589 |
| 12/04/2025 | 2.5698 | 2.6291 | 2.5433 | 2.5636 |
| 12/07/2025 | 2.5745 | 2.5995 | 2.5636 | 2.573 |
| 12/08/2025 | 2.5667 | 2.665 | 2.5667 | 2.6291 |
| 12/09/2025 | 2.6369 | 2.6572 | 2.6057 | 2.6182 |
| 12/10/2025 | 2.6525 | 2.6775 | 2.6276 | 2.6416 |
| 12/11/2025 | 2.6369 | 2.6479 | 2.5995 | 2.6089 |
| 12/14/2025 | 2.6089 | 2.6541 | 2.5917 | 2.6089 |
| 12/15/2025 | 2.6089 | 2.7524 | 2.562 | 2.573 |
| 12/16/2025 | 2.587 | 2.5932 | 2.5589 | 2.5605 |
| 12/17/2025 | 2.5667 | 2.5917 | 2.5449 | 2.5542 |
| 12/18/2025 | 2.5714 | 2.626 | 2.5511 | 2.5667 |
| 12/21/2025 | 2.5745 | 2.5964 | 2.5542 | 2.5558 |
| 12/22/2025 | 2.5558 | 2.587 | 2.5418 | 2.5636 |
| 12/23/2025 | 2.573 | 2.5745 | 2.5293 | 2.5293 |
| 12/24/2025 | 2.5324 | 2.5542 | 2.5215 | 2.5215 |
| 12/25/2025 | 2.5215 | 2.5995 | 2.4871 | 2.5262 |
| 12/28/2025 | 2.5277 | 2.548 | 2.484 | 2.4949 |
| 12/29/2025 | 2.4949 | 2.5028 | 2.4622 | 2.4887 |
| 12/30/2025 | 2.4949 | 2.5137 | 2.4918 | 2.509 |