Alkim Kagit Sanayi ve Ticaret AS (IST:ALKA)
Turkey · Delayed Price · Currency is TRY 8.60
+0.40 (4.88%)
At close: Sep 3, 2025
IST:ALKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.20 | 8.80 | 8.20 | 8.60 | - | 4.88% | 12,509,536 |
| Sep 2, 2025 | 8.76 | 8.87 | 8.02 | 8.20 | - | -3.64% | 17,071,345 |
| Sep 1, 2025 | 7.75 | 8.51 | 7.69 | 8.51 | - | 9.95% | 12,201,990 |
| Aug 29, 2025 | 7.98 | 8.13 | 7.70 | 7.74 | - | -3.01% | 5,708,905 |
| Aug 28, 2025 | 7.95 | 8.12 | 7.91 | 7.98 | - | 0.38% | 5,356,727 |
| Aug 27, 2025 | 8.06 | 8.19 | 7.91 | 7.95 | - | -1.12% | 5,576,572 |
| Aug 26, 2025 | 7.77 | 8.11 | 7.70 | 8.04 | - | 3.47% | 12,253,681 |
| Aug 25, 2025 | 7.68 | 7.84 | 7.68 | 7.77 | - | 1.17% | 5,286,269 |
| Aug 22, 2025 | 7.63 | 7.77 | 7.61 | 7.68 | - | 0.66% | 4,379,281 |
| Aug 21, 2025 | 7.60 | 7.69 | 7.59 | 7.63 | - | 0.53% | 4,915,705 |
| Aug 20, 2025 | 7.64 | 7.65 | 7.55 | 7.59 | - | -0.52% | 3,588,680 |
| Aug 19, 2025 | 7.60 | 7.75 | 7.58 | 7.63 | - | 0.39% | 5,535,969 |
| Aug 18, 2025 | 7.60 | 7.65 | 7.52 | 7.60 | - | 0.66% | 5,261,609 |
| Aug 15, 2025 | 7.53 | 7.59 | 7.38 | 7.55 | - | 0.40% | 4,333,712 |
| Aug 14, 2025 | 7.58 | 7.58 | 7.51 | 7.52 | - | -0.66% | 4,430,548 |
| Aug 13, 2025 | 7.64 | 7.66 | 7.56 | 7.57 | - | -0.79% | 3,638,394 |
| Aug 12, 2025 | 7.95 | 7.95 | 7.60 | 7.63 | - | -3.42% | 5,260,908 |
| Aug 11, 2025 | 7.90 | 8.06 | 7.86 | 7.90 | - | 0.89% | 5,009,715 |
| Aug 8, 2025 | 7.72 | 8.04 | 7.59 | 7.83 | - | 1.82% | 8,120,519 |
| Aug 7, 2025 | 7.57 | 7.74 | 7.57 | 7.69 | - | 0.92% | 4,102,224 |
| Aug 6, 2025 | 7.73 | 7.76 | 7.54 | 7.62 | - | -1.42% | 5,449,078 |
| Aug 5, 2025 | 7.72 | 7.84 | 7.68 | 7.73 | - | 0.52% | 5,823,646 |
| Aug 4, 2025 | 7.62 | 7.77 | 7.62 | 7.69 | - | 1.05% | 5,077,371 |
| Aug 1, 2025 | 7.62 | 7.69 | 7.57 | 7.61 | - | - | 3,113,719 |
| Jul 31, 2025 | 7.65 | 7.71 | 7.60 | 7.61 | - | 0.13% | 3,587,760 |
| Jul 30, 2025 | 7.60 | 7.82 | 7.57 | 7.60 | - | - | 5,697,524 |
| Jul 29, 2025 | 7.54 | 7.64 | 7.47 | 7.60 | - | 0.80% | 8,291,655 |
| Jul 28, 2025 | 7.62 | 7.68 | 7.54 | 7.54 | - | -0.92% | 4,880,525 |
| Jul 25, 2025 | 7.80 | 7.81 | 7.61 | 7.61 | - | -2.44% | 3,378,865 |
| Jul 24, 2025 | 7.64 | 7.90 | 7.60 | 7.80 | - | 2.63% | 6,330,429 |
| Jul 23, 2025 | 7.69 | 7.81 | 7.56 | 7.60 | - | -1.04% | 5,771,474 |
| Jul 22, 2025 | 7.67 | 7.87 | 7.55 | 7.68 | - | - | 7,168,575 |
| Jul 21, 2025 | 7.48 | 7.75 | 7.48 | 7.68 | - | 2.81% | 6,965,785 |
| Jul 18, 2025 | 7.48 | 7.54 | 7.34 | 7.47 | - | 0.54% | 4,364,469 |
| Jul 17, 2025 | 7.35 | 7.57 | 7.35 | 7.43 | - | 1.64% | 4,565,268 |
| Jul 16, 2025 | 7.46 | 7.60 | 7.24 | 7.31 | - | -1.08% | 7,033,309 |
| Jul 14, 2025 | 7.28 | 7.45 | 7.23 | 7.39 | - | 1.79% | 5,211,681 |
| Jul 11, 2025 | 7.28 | 7.41 | 7.23 | 7.26 | - | - | 5,166,170 |
| Jul 10, 2025 | 7.29 | 7.39 | 7.25 | 7.26 | - | -0.27% | 4,006,904 |
| Jul 9, 2025 | 7.37 | 7.39 | 7.20 | 7.28 | - | -1.09% | 3,442,192 |
| Jul 8, 2025 | 7.37 | 7.64 | 7.18 | 7.36 | - | -0.14% | 4,891,514 |
| Jul 7, 2025 | 7.29 | 7.73 | 7.10 | 7.37 | - | 1.10% | 9,393,478 |
| Jul 4, 2025 | 6.98 | 7.43 | 6.89 | 7.29 | - | 4.59% | 10,714,451 |
| Jul 3, 2025 | 6.88 | 7.11 | 6.88 | 6.97 | - | 1.90% | 7,508,959 |
| Jul 2, 2025 | 6.87 | 6.96 | 6.75 | 6.84 | - | -0.15% | 3,907,953 |
| Jul 1, 2025 | 6.80 | 6.93 | 6.76 | 6.85 | - | 0.88% | 2,965,443 |
| Jun 30, 2025 | 6.59 | 6.86 | 6.59 | 6.79 | - | 3.19% | 4,626,981 |
| Jun 27, 2025 | 6.56 | 6.67 | 6.46 | 6.58 | - | 0.30% | 2,917,787 |
| Jun 26, 2025 | 6.69 | 6.70 | 6.52 | 6.56 | - | -0.46% | 2,140,703 |
| Jun 25, 2025 | 6.58 | 6.75 | 6.56 | 6.59 | - | -0.30% | 4,387,597 |