Alkim Kagit Sanayi ve Ticaret AS (IST:ALKA)
Turkey · Delayed Price · Currency is TRY 8.13
-0.05 (-0.61%)
At close: Aug 14, 2026
IST:ALKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 8.10 | 8.22 | 8.00 | 8.16 | 8.16 | -0.12% | 1,871,737 |
| Jul 30, 2026 | 8.25 | 8.39 | 8.14 | 8.17 | 8.17 | -2.16% | 1,977,799 |
| Jul 29, 2026 | 8.70 | 8.72 | 8.29 | 8.35 | 8.35 | -3.91% | 2,429,689 |
| Jul 28, 2026 | 8.86 | 8.88 | 8.66 | 8.69 | 8.69 | -1.92% | 1,773,159 |
| Jul 27, 2026 | 9.09 | 9.19 | 8.81 | 8.86 | 8.86 | -2.53% | 3,420,494 |
| Jul 24, 2026 | 9.37 | 9.41 | 9.06 | 9.09 | 9.09 | -2.26% | 3,375,616 |
| Jul 23, 2026 | 9.18 | 9.78 | 9.12 | 9.30 | 9.30 | 1.64% | 7,788,351 |
| Jul 22, 2026 | 9.07 | 9.21 | 9.07 | 9.15 | 9.15 | 1.33% | 2,737,825 |
| Jul 21, 2026 | 9.43 | 9.44 | 9.03 | 9.03 | 9.03 | -3.73% | 4,963,409 |
| Jul 20, 2026 | 9.01 | 9.65 | 9.01 | 9.38 | 9.38 | 4.22% | 14,837,870 |
| Jul 17, 2026 | 9.08 | 9.14 | 8.95 | 9.00 | 9.00 | -1.42% | 1,391,445 |
| Jul 16, 2026 | 8.97 | 9.30 | 8.95 | 9.13 | 9.13 | 2.01% | 4,085,810 |
| Jul 14, 2026 | 8.93 | 9.08 | 8.89 | 8.95 | 8.95 | 0.22% | 2,628,124 |
| Jul 13, 2026 | 9.10 | 9.10 | 8.80 | 8.93 | 8.93 | -1.87% | 1,585,792 |
| Jul 10, 2026 | 8.90 | 9.10 | 8.85 | 9.10 | 9.10 | 2.71% | 1,979,341 |
| Jul 9, 2026 | 9.01 | 9.02 | 8.81 | 8.86 | 8.86 | -0.89% | 2,154,717 |
| Jul 8, 2026 | 9.18 | 9.19 | 8.94 | 8.94 | 8.94 | -2.30% | 1,963,927 |
| Jul 7, 2026 | 9.05 | 9.28 | 9.05 | 9.15 | 9.15 | 0.55% | 2,653,764 |
| Jul 6, 2026 | 9.29 | 9.38 | 9.10 | 9.10 | 9.10 | -1.73% | 2,928,714 |
| Jul 3, 2026 | 9.40 | 9.42 | 9.14 | 9.26 | 9.26 | -1.07% | 2,316,284 |
| Jul 2, 2026 | 9.35 | 9.45 | 9.30 | 9.36 | 9.36 | 0.32% | 1,664,109 |
| Jul 1, 2026 | 9.49 | 9.49 | 9.30 | 9.33 | 9.33 | -0.43% | 2,426,308 |
| Jun 30, 2026 | 9.44 | 9.60 | 9.32 | 9.37 | 9.37 | -0.64% | 1,817,801 |
| Jun 29, 2026 | 9.34 | 9.55 | 9.34 | 9.43 | 9.43 | 0.96% | 2,249,871 |
| Jun 26, 2026 | 9.51 | 9.51 | 9.29 | 9.34 | 9.34 | -0.74% | 1,285,217 |
| Jun 25, 2026 | 9.50 | 9.79 | 9.30 | 9.41 | 9.41 | -0.95% | 3,541,252 |
| Jun 24, 2026 | 9.82 | 9.82 | 9.50 | 9.50 | 9.50 | -2.56% | 2,485,769 |
| Jun 23, 2026 | 9.77 | 9.86 | 9.73 | 9.75 | 9.75 | -0.61% | 2,329,207 |
| Jun 22, 2026 | 9.79 | 9.90 | 9.76 | 9.81 | 9.81 | 0.20% | 1,849,384 |
| Jun 19, 2026 | 9.90 | 10.00 | 9.75 | 9.79 | 9.79 | -0.71% | 2,871,932 |
| Jun 18, 2026 | 9.82 | 9.90 | 9.65 | 9.86 | 9.86 | 1.13% | 2,451,565 |
| Jun 17, 2026 | 9.91 | 10.02 | 9.72 | 9.75 | 9.75 | -1.02% | 4,248,819 |
| Jun 16, 2026 | 9.78 | 9.94 | 9.67 | 9.85 | 9.85 | 0.72% | 3,718,140 |
| Jun 15, 2026 | 9.73 | 9.82 | 9.71 | 9.78 | 9.78 | 2.41% | 2,344,300 |
| Jun 12, 2026 | 9.65 | 9.75 | 9.51 | 9.55 | 9.55 | 0.53% | 2,749,978 |
| Jun 11, 2026 | 9.60 | 9.84 | 9.50 | 9.50 | 9.50 | -0.84% | 3,386,429 |
| Jun 10, 2026 | 9.82 | 9.83 | 9.58 | 9.58 | 9.58 | -2.24% | 4,674,225 |
| Jun 9, 2026 | 10.06 | 10.06 | 9.78 | 9.80 | 9.80 | -2.10% | 3,366,612 |
| Jun 8, 2026 | 9.99 | 10.17 | 9.85 | 10.01 | 10.01 | -0.40% | 2,741,252 |
| Jun 5, 2026 | 10.16 | 10.29 | 10.01 | 10.05 | 10.05 | -0.69% | 3,536,159 |