Alkim Kagit Sanayi ve Ticaret AS (IST:ALKA)
Turkey · Delayed Price · Currency is TRY 6.12
+0.11 (1.83%)
At close: Oct 9, 2026
IST:ALKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 8.07 | 8.12 | 7.72 | 7.78 | 7.78 | -3.59% | 1,839,013 |
| Sep 2, 2026 | 8.05 | 8.10 | 7.94 | 8.07 | 8.07 | -0.49% | 1,719,813 |
| Sep 1, 2026 | 8.18 | 8.23 | 8.02 | 8.11 | 8.11 | -0.61% | 2,655,135 |
| Aug 31, 2026 | 8.51 | 8.51 | 8.16 | 8.16 | 8.16 | -3.77% | 3,059,200 |
| Aug 28, 2026 | 8.39 | 8.67 | 8.37 | 8.48 | 8.48 | 1.07% | 3,604,848 |
| Aug 27, 2026 | 8.35 | 8.67 | 8.35 | 8.39 | 8.39 | 0.60% | 3,870,264 |
| Aug 26, 2026 | 8.25 | 8.50 | 8.25 | 8.34 | 8.34 | 0.36% | 1,468,033 |
| Aug 25, 2026 | 8.37 | 8.47 | 8.29 | 8.31 | 8.31 | -0.60% | 1,440,963 |
| Aug 24, 2026 | 8.56 | 8.56 | 8.34 | 8.36 | 8.36 | -1.30% | 1,897,528 |
| Aug 21, 2026 | 8.28 | 8.61 | 8.21 | 8.47 | 8.47 | 2.67% | 4,715,789 |
| Aug 20, 2026 | 8.09 | 8.29 | 8.09 | 8.25 | 8.25 | 2.36% | 2,638,616 |
| Aug 19, 2026 | 8.06 | 8.15 | 7.99 | 8.06 | 8.06 | 0.37% | 3,127,486 |
| Aug 18, 2026 | 8.09 | 8.23 | 8.00 | 8.03 | 8.03 | -0.62% | 3,302,150 |
| Aug 17, 2026 | 8.15 | 8.16 | 7.96 | 8.08 | 8.08 | -0.62% | 3,776,928 |
| Aug 14, 2026 | 8.17 | 8.29 | 8.11 | 8.13 | 8.13 | -0.61% | 2,970,801 |
| Aug 13, 2026 | 8.08 | 8.23 | 8.00 | 8.18 | 8.18 | 1.49% | 3,971,792 |
| Aug 12, 2026 | 8.18 | 8.30 | 8.03 | 8.06 | 8.06 | -0.12% | 4,314,416 |
| Aug 11, 2026 | 8.30 | 8.32 | 8.02 | 8.07 | 8.07 | -3.35% | 2,617,134 |
| Aug 10, 2026 | 8.23 | 8.46 | 8.16 | 8.35 | 8.35 | 1.46% | 3,372,471 |
| Aug 7, 2026 | 8.09 | 8.23 | 8.06 | 8.23 | 8.23 | 1.73% | 2,664,629 |
| Aug 6, 2026 | 8.05 | 8.13 | 8.03 | 8.09 | 8.09 | 0.50% | 1,210,280 |
| Aug 5, 2026 | 8.15 | 8.32 | 8.00 | 8.05 | 8.05 | -1.23% | 3,531,726 |
| Aug 4, 2026 | 8.00 | 8.17 | 7.99 | 8.15 | 8.15 | 2.00% | 1,644,612 |
| Aug 3, 2026 | 8.28 | 8.30 | 7.99 | 7.99 | 7.99 | -2.08% | 1,298,010 |