Australia markets closed

RTA Laboratuvarlari Biyolojik Urunler Ilac ve Makine Sanayi Ticaret A.S. (RTALB.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
11.78+0.33 (+2.88%)
At close: 06:08PM TRT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202411.5212.2611.4711.7811.784,895,056
27 June 202411.5511.5811.3111.4511.451,668,828
26 June 202412.0912.1211.4911.5011.504,494,753
25 June 202412.2212.2912.0012.0612.061,443,885
24 June 202412.5012.9412.2112.2112.214,192,983
21 June 202412.3512.6312.1712.3212.323,358,326
20 June 202412.3412.4512.2012.3512.352,102,183
14 June 202412.5012.5012.0912.3212.322,240,631
13 June 202412.3012.6812.2712.3112.312,925,816
12 June 202412.4912.9812.1512.3012.3013,980,987
11 June 202411.5512.2111.3111.8011.804,224,620
10 June 202412.2012.3411.4811.5511.553,783,926
07 June 202412.1312.9311.9012.2012.207,326,701
06 June 202413.2013.4212.0312.1312.1310,747,883
05 June 202411.4212.5411.4012.5412.5412,269,547
04 June 202411.2911.5711.2711.4011.401,462,523
03 June 202411.3511.4911.1411.2711.271,254,739
31 May 202411.4511.8211.2611.3411.34936,405
30 May 202411.4711.6311.2611.3811.381,134,482
29 May 202411.7311.8411.3911.4111.411,361,738
28 May 202411.9012.0611.6611.7311.732,060,221
27 May 202412.2012.2011.8011.8411.842,080,961
24 May 202412.5812.6912.1012.2012.201,942,759
23 May 202412.7112.9312.5012.5812.582,473,360
22 May 202412.4412.8412.4412.7112.712,937,471
21 May 202412.6212.9312.3312.4212.422,963,335
20 May 202412.3912.8212.2512.5812.583,336,631
17 May 202412.4112.5212.2012.3312.332,096,864
16 May 202412.1512.6012.1312.4112.413,177,695
15 May 202412.1312.4012.0712.1512.152,511,512
14 May 202412.0812.2812.0012.1312.132,328,084
13 May 202412.4412.4411.9412.0812.082,482,521
10 May 202412.5112.6112.0212.3512.356,157,536
09 May 202413.2013.5712.9613.2513.254,407,850
08 May 202412.9913.3012.8113.1013.103,795,046
07 May 202413.0913.1012.4412.6812.684,377,061
06 May 202413.1313.3813.0813.1213.123,437,032
03 May 202412.7213.4312.5913.2013.206,238,102
02 May 202412.3812.7612.2812.6812.682,960,004
30 Apr 202412.5812.5812.3212.3712.371,544,805
29 Apr 202412.9412.9712.5212.5612.562,704,790
26 Apr 202412.9513.0212.8012.9112.912,403,458
25 Apr 202412.9013.0112.8012.9012.902,427,451
24 Apr 202413.0213.4012.7312.8512.854,732,905
22 Apr 202412.8813.3612.8012.8912.893,893,623
19 Apr 202412.8512.9312.4312.8812.883,442,967
18 Apr 202413.0613.9612.6013.0013.0013,221,023
17 Apr 202412.1713.0612.0213.0613.064,530,068
16 Apr 202412.2712.3611.7611.8811.882,945,604
15 Apr 202411.9912.4211.8912.2712.273,002,356
09 Apr 2024------
08 Apr 202411.6212.1411.6212.0812.082,583,936
05 Apr 202411.2111.6211.2111.5711.571,590,124
04 Apr 202411.4211.5111.2011.2011.202,221,368
03 Apr 202411.6011.7311.1111.3611.361,781,139
02 Apr 202411.8212.0511.6111.6111.611,850,982
01 Apr 202412.3012.3411.6211.8211.822,549,003
29 Mar 202412.4212.4612.1312.2912.292,040,761
28 Mar 202412.2312.4512.2012.3312.331,853,152
27 Mar 202412.2712.3611.8612.2112.213,772,100
26 Mar 202412.3513.1912.0812.3012.305,552,516
25 Mar 202412.7512.8212.3012.3812.382,954,982
22 Mar 202412.6813.4012.5912.7312.734,761,149
21 Mar 202412.3412.9412.2412.6112.613,337,565
20 Mar 202412.3312.5812.3012.3312.331,797,999
19 Mar 202412.0112.4211.9512.3312.332,113,239
18 Mar 202412.9712.9911.9011.9811.983,330,495
15 Mar 202413.0513.1312.7712.8512.852,734,639
14 Mar 202412.9513.1612.8512.9412.942,557,333
13 Mar 202413.2313.2512.8512.8912.893,118,685
12 Mar 202413.4113.5513.1013.2313.231,996,373
11 Mar 202413.7513.9713.3613.4013.402,547,212
08 Mar 202413.6913.8213.4013.6413.643,414,390
07 Mar 202413.2413.7013.2313.6713.673,439,457
06 Mar 202413.9413.9813.2013.2513.253,504,572
05 Mar 202413.9614.2413.8213.9413.943,641,327
04 Mar 202414.5014.5213.9613.9613.965,411,576
01 Mar 202414.4614.5914.3314.4514.453,332,229
29 Feb 202414.2514.5014.2114.4514.452,476,389
28 Feb 202414.4014.7514.2414.2514.254,749,943
27 Feb 202415.3215.4114.6514.6914.694,637,965
26 Feb 202415.7115.8314.9315.3015.303,678,260
23 Feb 202416.1216.1415.6015.6915.693,556,255
22 Feb 202415.8616.1415.7516.1016.104,247,493
21 Feb 202416.1916.3515.6515.8215.825,778,615
20 Feb 202416.3916.7615.9016.2016.204,537,144
19 Feb 202416.8017.3516.3416.3916.3912,618,939
16 Feb 202415.9116.8915.8116.2516.2512,815,610
15 Feb 202415.9916.3815.5015.8315.8312,784,873
14 Feb 202414.9715.9814.7515.9215.9212,853,726
13 Feb 202415.8115.8214.9314.9614.966,713,424
12 Feb 202415.7716.1115.6215.7015.709,749,478
09 Feb 202415.6416.0715.5215.6215.628,595,019
08 Feb 202415.5515.9415.5015.6115.618,500,196
07 Feb 202415.7815.9515.3815.4915.499,515,034
06 Feb 202415.3616.3815.1115.7315.7318,362,482
05 Feb 202415.0415.5814.9815.2115.218,526,399
02 Feb 202414.7715.2414.6715.0415.049,138,713
01 Feb 202414.7114.8514.6914.7714.774,066,054
31 Jan 202414.6214.9914.5814.7114.714,984,223
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...