Alkim Kagit Sanayi ve Ticaret AS (IST:ALKA)
Turkey · Delayed Price · Currency is TRY 5.13
-0.02 (-0.39%)
At close: Nov 13, 2026
IST:ALKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.15 | 5.25 | 4.90 | 5.13 | 5.13 | -0.39% | 1,347,930 |
| Nov 12, 2026 | 5.00 | 5.24 | 5.00 | 5.15 | 5.15 | 3.00% | 1,596,129 |
| Nov 11, 2026 | 5.01 | 5.10 | 4.98 | 5.00 | 5.00 | - | 689,651 |
| Nov 10, 2026 | 5.07 | 5.15 | 4.94 | 5.00 | 5.00 | -0.99% | 1,389,595 |
| Nov 9, 2026 | 4.97 | 5.20 | 4.97 | 5.05 | 5.05 | 1.81% | 2,562,390 |
| Nov 6, 2026 | 4.77 | 4.96 | 4.76 | 4.96 | 4.96 | 1.85% | 776,001 |
| Nov 5, 2026 | 4.94 | 5.20 | 4.86 | 4.87 | 4.87 | -0.61% | 2,237,739 |
| Nov 4, 2026 | 4.70 | 4.97 | 4.70 | 4.90 | 4.90 | 6.29% | 1,737,731 |
| Nov 3, 2026 | 4.40 | 4.84 | 4.37 | 4.61 | 4.61 | 4.77% | 3,466,938 |
| Nov 2, 2026 | 4.40 | 4.64 | 4.18 | 4.40 | 4.40 | -1.35% | 1,282,773 |
| Oct 30, 2026 | 4.70 | 4.73 | 4.44 | 4.46 | 4.46 | -5.51% | 753,033 |
| Oct 28, 2026 | 4.65 | 4.73 | 4.61 | 4.72 | 4.72 | 0.43% | 305,954 |
| Oct 27, 2026 | 4.72 | 4.79 | 4.66 | 4.70 | 4.70 | -1.88% | 583,786 |
| Oct 26, 2026 | 5.08 | 5.08 | 4.65 | 4.79 | 4.79 | -0.42% | 1,186,051 |
| Oct 23, 2026 | 4.90 | 5.05 | 4.60 | 4.81 | 4.81 | -1.23% | 2,882,209 |
| Oct 22, 2026 | 5.18 | 5.20 | 4.87 | 4.87 | 4.87 | -6.35% | 1,074,345 |
| Oct 21, 2026 | 5.36 | 5.41 | 5.19 | 5.20 | 5.20 | -4.24% | 880,740 |
| Oct 20, 2026 | 5.30 | 5.46 | 5.24 | 5.43 | 5.43 | 2.45% | 999,355 |
| Oct 19, 2026 | 5.46 | 5.47 | 5.26 | 5.30 | 5.30 | -2.93% | 1,141,581 |
| Oct 16, 2026 | 5.52 | 5.60 | 5.42 | 5.46 | 5.46 | -4.55% | 1,233,234 |
| Oct 15, 2026 | 5.70 | 5.74 | 5.65 | 5.72 | 5.72 | - | 398,792 |
| Oct 14, 2026 | 5.80 | 5.80 | 5.70 | 5.72 | 5.72 | -1.55% | 708,390 |
| Oct 13, 2026 | 5.90 | 5.94 | 5.75 | 5.81 | 5.81 | -1.86% | 1,066,193 |
| Oct 12, 2026 | 6.12 | 6.16 | 5.92 | 5.92 | 5.92 | -3.27% | 1,362,520 |
| Oct 9, 2026 | 6.01 | 6.18 | 6.01 | 6.12 | 6.12 | 1.83% | 1,309,361 |
| Oct 8, 2026 | 5.94 | 6.03 | 5.88 | 6.01 | 6.01 | 1.01% | 1,205,492 |
| Oct 7, 2026 | 6.15 | 6.17 | 5.91 | 5.95 | 5.95 | -2.94% | 1,281,897 |
| Oct 6, 2026 | 6.13 | 6.31 | 6.12 | 6.13 | 6.13 | -0.33% | 1,943,757 |
| Oct 5, 2026 | 6.24 | 6.35 | 6.14 | 6.15 | 6.15 | -0.97% | 1,066,932 |
| Oct 2, 2026 | 6.32 | 6.34 | 6.19 | 6.21 | 6.21 | -0.64% | 1,352,095 |
| Oct 1, 2026 | 5.95 | 6.36 | 5.90 | 6.25 | 6.25 | 6.66% | 2,745,066 |
| Sep 30, 2026 | 5.99 | 6.09 | 5.84 | 5.86 | 5.86 | -2.17% | 1,467,332 |
| Sep 29, 2026 | 6.07 | 6.12 | 5.96 | 5.99 | 5.99 | -1.32% | 1,469,681 |
| Sep 28, 2026 | 6.48 | 6.48 | 6.01 | 6.07 | 6.07 | -6.33% | 2,844,488 |
| Sep 25, 2026 | 6.87 | 6.87 | 6.46 | 6.48 | 6.48 | -1.37% | 1,763,429 |
| Sep 24, 2026 | 6.77 | 6.83 | 6.55 | 6.57 | 6.57 | -2.95% | 1,169,560 |
| Sep 23, 2026 | 6.81 | 7.00 | 6.74 | 6.77 | 6.77 | -0.44% | 1,786,261 |
| Sep 22, 2026 | 6.79 | 6.88 | 6.60 | 6.80 | 6.80 | 0.15% | 1,491,100 |
| Sep 21, 2026 | 7.00 | 7.00 | 6.53 | 6.79 | 6.79 | -3.00% | 2,949,434 |
| Sep 18, 2026 | 7.34 | 7.34 | 6.92 | 7.00 | 7.00 | -2.78% | 2,132,326 |
| Sep 17, 2026 | 7.39 | 7.45 | 7.10 | 7.20 | 7.20 | -3.36% | 2,855,286 |
| Sep 16, 2026 | 7.80 | 7.88 | 7.31 | 7.45 | 7.45 | -4.49% | 2,755,984 |
| Sep 15, 2026 | 8.08 | 8.13 | 7.75 | 7.80 | 7.80 | -3.47% | 1,689,081 |
| Sep 14, 2026 | 8.28 | 8.29 | 8.05 | 8.08 | 8.08 | -2.30% | 1,800,303 |
| Sep 11, 2026 | 8.23 | 8.38 | 8.17 | 8.27 | 8.27 | 0.61% | 2,553,200 |
| Sep 10, 2026 | 8.23 | 8.35 | 8.18 | 8.22 | 8.22 | -0.24% | 2,412,097 |
| Sep 9, 2026 | 8.36 | 8.39 | 8.18 | 8.24 | 8.24 | -1.32% | 2,861,030 |
| Sep 8, 2026 | 8.13 | 8.42 | 8.06 | 8.35 | 8.35 | 3.86% | 5,317,382 |
| Sep 7, 2026 | 7.83 | 8.13 | 7.83 | 8.04 | 8.04 | 2.68% | 3,023,770 |
| Sep 4, 2026 | 7.80 | 7.92 | 7.74 | 7.83 | 7.83 | 0.64% | 1,264,781 |