Alkim Kagit Sanayi ve Ticaret AS (IST:ALKA)
Turkey · Delayed Price · Currency is TRY 9.00
-0.08 (-0.88%)
At close: Dec 2, 2025
IST:ALKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.88 | 8.99 | 8.78 | 8.96 | 8.96 | 0.90% | 3,969,432 |
| Dec 4, 2025 | 9.02 | 9.03 | 8.85 | 8.88 | 8.88 | -1.55% | 3,295,141 |
| Dec 3, 2025 | 8.99 | 9.15 | 8.95 | 9.02 | 9.02 | 0.22% | 2,172,610 |
| Dec 2, 2025 | 9.13 | 9.17 | 8.95 | 9.00 | 9.00 | -0.88% | 2,454,686 |
| Dec 1, 2025 | 8.97 | 9.22 | 8.91 | 9.08 | 9.08 | 2.02% | 3,514,067 |
| Nov 28, 2025 | 8.99 | 9.12 | 8.90 | 8.90 | 8.90 | -1.00% | 3,315,712 |
| Nov 27, 2025 | 9.13 | 9.24 | 8.96 | 8.99 | 8.99 | -1.53% | 3,857,976 |
| Nov 26, 2025 | 9.54 | 9.56 | 9.13 | 9.13 | 9.13 | -3.79% | 3,727,048 |
| Nov 25, 2025 | 9.95 | 9.97 | 9.39 | 9.49 | 9.49 | -4.62% | 6,022,002 |
| Nov 24, 2025 | 9.96 | 10.22 | 9.90 | 9.95 | 9.95 | -0.10% | 5,201,058 |
| Nov 21, 2025 | 10.06 | 10.06 | 9.81 | 9.96 | 9.96 | -0.90% | 3,855,168 |
| Nov 20, 2025 | 10.00 | 10.30 | 10.00 | 10.05 | 10.05 | 0.50% | 3,749,588 |
| Nov 19, 2025 | 10.14 | 10.21 | 9.96 | 10.00 | 10.00 | -1.38% | 4,347,405 |
| Nov 18, 2025 | 10.49 | 10.49 | 10.10 | 10.14 | 10.14 | -2.97% | 4,168,936 |
| Nov 17, 2025 | 10.51 | 11.25 | 10.27 | 10.45 | 10.45 | 0.19% | 10,589,080 |
| Nov 14, 2025 | 9.73 | 10.68 | 9.72 | 10.43 | 10.43 | 7.42% | 22,644,610 |
| Nov 13, 2025 | 9.84 | 10.10 | 9.67 | 9.71 | 9.71 | -1.42% | 5,082,030 |
| Nov 12, 2025 | 10.25 | 10.37 | 9.81 | 9.85 | 9.85 | -3.62% | 6,578,057 |
| Nov 11, 2025 | 10.89 | 10.93 | 10.10 | 10.22 | 10.22 | -6.07% | 6,782,344 |
| Nov 10, 2025 | 11.25 | 11.60 | 10.70 | 10.88 | 10.88 | -3.12% | 8,617,151 |
| Nov 7, 2025 | 11.05 | 11.45 | 11.00 | 11.23 | 11.23 | 1.72% | 10,062,840 |
| Nov 6, 2025 | 10.99 | 11.28 | 10.88 | 11.04 | 11.04 | 0.55% | 8,521,194 |
| Nov 5, 2025 | 10.95 | 11.47 | 10.41 | 10.98 | 10.98 | 0.64% | 13,215,700 |
| Nov 4, 2025 | 11.17 | 11.38 | 10.85 | 10.91 | 10.91 | -2.24% | 7,408,198 |
| Nov 3, 2025 | 11.33 | 11.43 | 11.10 | 11.16 | 11.16 | -1.24% | 8,999,974 |
| Oct 31, 2025 | 12.18 | 12.46 | 11.10 | 11.30 | 11.30 | -7.22% | 17,209,700 |
| Oct 30, 2025 | 12.19 | 13.46 | 12.02 | 12.18 | 12.18 | -0.49% | 20,190,680 |
| Oct 28, 2025 | 12.38 | 12.54 | 12.01 | 12.24 | 12.24 | -1.13% | 797,841 |
| Oct 27, 2025 | 12.40 | 12.71 | 11.78 | 12.38 | 12.38 | 0.49% | 3,410,557 |
| Oct 24, 2025 | 12.20 | 13.08 | 11.89 | 12.32 | 12.32 | 0.16% | 3,979,396 |
| Oct 23, 2025 | 12.40 | 13.20 | 11.95 | 12.30 | 12.30 | -0.81% | 3,989,603 |
| Oct 22, 2025 | 11.44 | 12.58 | 11.30 | 12.40 | 12.40 | 8.39% | 5,486,453 |
| Oct 21, 2025 | 11.19 | 11.49 | 11.05 | 11.44 | 11.44 | 2.23% | 2,087,376 |
| Oct 20, 2025 | 10.97 | 11.37 | 10.81 | 11.19 | 11.19 | 2.01% | 2,325,226 |
| Oct 17, 2025 | 11.09 | 11.40 | 10.70 | 10.97 | 10.97 | -1.53% | 2,715,795 |
| Oct 16, 2025 | 11.30 | 11.80 | 11.01 | 11.14 | 11.14 | -3.38% | 2,780,747 |
| Oct 15, 2025 | 11.20 | 11.99 | 10.91 | 11.53 | 11.53 | 3.87% | 3,987,635 |
| Oct 14, 2025 | 11.00 | 11.38 | 10.83 | 11.10 | 11.10 | 0.91% | 2,901,191 |
| Oct 13, 2025 | 11.00 | 11.38 | 10.80 | 11.00 | 11.00 | -4.35% | 4,314,073 |
| Oct 10, 2025 | 12.13 | 12.25 | 11.16 | 11.50 | 11.50 | -7.18% | 7,690,461 |
| Oct 9, 2025 | 11.04 | 12.39 | 10.82 | 12.39 | 12.39 | 9.94% | 10,463,470 |
| Oct 8, 2025 | 11.82 | 11.92 | 11.20 | 11.27 | 11.27 | -6.86% | 6,839,865 |
| Oct 7, 2025 | 11.99 | 13.25 | 11.61 | 12.10 | 12.10 | -2.73% | 8,005,062 |
| Oct 6, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -9.99% | 2,168,837 |
| Oct 3, 2025 | 15.24 | 16.04 | 13.82 | 13.82 | 13.82 | -9.97% | 9,275,627 |
| Oct 2, 2025 | 13.96 | 15.35 | 13.70 | 15.35 | 15.35 | 9.96% | 7,927,109 |
| Oct 1, 2025 | 13.34 | 14.28 | 12.99 | 13.96 | 13.96 | 1.90% | 6,875,734 |
| Sep 30, 2025 | 13.50 | 14.30 | 12.84 | 13.70 | 13.70 | -3.93% | 10,788,690 |
| Sep 29, 2025 | 16.16 | 17.10 | 14.26 | 14.26 | 14.26 | -9.97% | 40,183,150 |
| Sep 26, 2025 | 14.39 | 15.84 | 14.00 | 15.84 | 15.84 | 10.00% | 42,581,030 |