Alkim Alkali Kimya A.S. (IST:ALKIM)
Turkey · Delayed Price · Currency is TRY 18.80
+0.20 (1.08%)
Nov 6, 2025, 6:09 PM GMT+3
Alkim Alkali Kimya A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 18.85 | 18.87 | 18.49 | 18.80 | 18.80 | 1.08% | 1,774,834 |
| Nov 5, 2025 | 19.01 | 19.26 | 18.46 | 18.60 | 18.60 | -2.11% | 4,105,829 |
| Nov 4, 2025 | 19.64 | 19.73 | 18.96 | 19.00 | 19.00 | -3.01% | 3,171,397 |
| Nov 3, 2025 | 19.41 | 19.73 | 19.40 | 19.59 | 19.59 | 0.98% | 2,899,401 |
| Oct 31, 2025 | 19.99 | 20.18 | 19.29 | 19.40 | 19.40 | -3.87% | 3,470,173 |
| Oct 30, 2025 | 18.62 | 20.48 | 18.55 | 20.18 | 20.18 | 8.38% | 11,681,824 |
| Oct 28, 2025 | 18.82 | 19.30 | 18.57 | 18.62 | 18.62 | -1.06% | 1,477,803 |
| Oct 27, 2025 | 19.10 | 19.36 | 18.79 | 18.82 | 18.82 | -0.90% | 1,525,156 |
| Oct 24, 2025 | 18.53 | 19.10 | 18.37 | 18.99 | 18.99 | 2.54% | 2,505,431 |
| Oct 23, 2025 | 18.88 | 19.25 | 17.94 | 18.52 | 18.52 | -1.38% | 3,384,731 |
| Oct 22, 2025 | 18.70 | 19.51 | 18.70 | 18.78 | 18.78 | 0.43% | 3,991,299 |
| Oct 21, 2025 | 18.84 | 19.04 | 18.50 | 18.70 | 18.70 | -0.53% | 1,447,494 |
| Oct 20, 2025 | 18.56 | 19.12 | 18.16 | 18.80 | 18.80 | 1.29% | 1,948,151 |
| Oct 17, 2025 | 19.19 | 19.31 | 18.21 | 18.56 | 18.56 | -3.18% | 2,647,297 |
| Oct 16, 2025 | 19.51 | 19.80 | 19.11 | 19.17 | 19.17 | -2.94% | 2,704,712 |
| Oct 15, 2025 | 19.46 | 20.42 | 19.34 | 19.75 | 19.75 | 1.80% | 3,998,588 |
| Oct 14, 2025 | 20.24 | 20.32 | 19.37 | 19.40 | 19.40 | -4.15% | 3,519,116 |
| Oct 13, 2025 | 20.02 | 20.60 | 19.89 | 20.24 | 20.24 | -0.10% | 1,885,372 |
| Oct 10, 2025 | 20.80 | 20.80 | 20.18 | 20.26 | 20.26 | -2.88% | 2,726,474 |
| Oct 9, 2025 | 20.52 | 21.18 | 20.12 | 20.86 | 20.86 | 1.66% | 5,437,259 |
| Oct 8, 2025 | 20.78 | 20.80 | 20.32 | 20.52 | 20.52 | -1.25% | 2,271,343 |
| Oct 7, 2025 | 20.84 | 21.38 | 20.46 | 20.78 | 20.78 | -0.29% | 5,082,559 |
| Oct 6, 2025 | 22.14 | 22.20 | 20.80 | 20.84 | 20.84 | -7.71% | 5,330,807 |
| Oct 3, 2025 | 24.22 | 24.24 | 22.14 | 22.58 | 22.58 | -5.36% | 13,372,364 |
| Oct 2, 2025 | 21.70 | 23.86 | 21.64 | 23.86 | 23.86 | 9.95% | 16,338,953 |
| Oct 1, 2025 | 21.16 | 21.88 | 20.38 | 21.70 | 21.70 | 2.55% | 6,683,204 |
| Sep 30, 2025 | 21.84 | 22.08 | 21.00 | 21.16 | 21.16 | -2.76% | 10,046,226 |
| Sep 29, 2025 | 24.00 | 25.34 | 21.64 | 21.76 | 21.76 | -5.56% | 42,452,123 |
| Sep 26, 2025 | 20.98 | 23.04 | 20.80 | 23.04 | 23.04 | 9.92% | 17,032,861 |
| Sep 25, 2025 | 21.62 | 22.04 | 20.92 | 20.96 | 20.96 | -3.05% | 5,110,217 |
| Sep 24, 2025 | 21.40 | 22.08 | 20.88 | 21.62 | 21.62 | 1.03% | 8,742,797 |
| Sep 23, 2025 | 19.93 | 21.90 | 19.72 | 21.40 | 21.40 | 7.43% | 13,422,282 |
| Sep 22, 2025 | 20.00 | 20.78 | 19.84 | 19.92 | 19.92 | 0.05% | 4,189,444 |
| Sep 19, 2025 | 19.39 | 20.58 | 19.39 | 19.91 | 19.91 | 1.32% | 7,716,654 |
| Sep 18, 2025 | 18.63 | 19.88 | 18.51 | 19.65 | 19.65 | 6.85% | 7,172,103 |
| Sep 17, 2025 | 18.40 | 18.88 | 18.36 | 18.39 | 18.39 | -0.05% | 2,658,079 |
| Sep 16, 2025 | 17.80 | 18.51 | 17.80 | 18.40 | 18.40 | 2.85% | 2,181,093 |
| Sep 15, 2025 | 16.81 | 17.94 | 16.55 | 17.89 | 17.89 | 6.36% | 1,764,326 |
| Sep 12, 2025 | 17.06 | 17.09 | 16.60 | 16.82 | 16.82 | -1.35% | 755,925 |
| Sep 11, 2025 | 17.06 | 17.67 | 17.03 | 17.05 | 17.05 | -0.06% | 1,965,470 |
| Sep 10, 2025 | 16.90 | 17.30 | 16.88 | 17.06 | 17.06 | 1.67% | 1,237,756 |
| Sep 9, 2025 | 17.00 | 17.24 | 16.77 | 16.78 | 16.78 | -1.29% | 1,913,723 |
| Sep 8, 2025 | 17.20 | 17.51 | 16.79 | 17.00 | 17.00 | -4.39% | 1,946,874 |
| Sep 5, 2025 | 17.94 | 18.13 | 17.44 | 17.78 | 17.78 | -1.22% | 2,395,886 |
| Sep 4, 2025 | 17.45 | 18.37 | 17.45 | 18.00 | 18.00 | 3.21% | 4,386,284 |
| Sep 3, 2025 | 17.44 | 17.65 | 17.28 | 17.44 | 17.44 | - | 1,625,030 |
| Sep 2, 2025 | 18.28 | 18.40 | 17.30 | 17.44 | 17.44 | -4.60% | 2,991,919 |
| Sep 1, 2025 | 17.31 | 18.45 | 17.31 | 18.28 | 18.28 | 5.85% | 4,474,415 |
| Aug 29, 2025 | 17.76 | 17.92 | 16.90 | 17.27 | 17.27 | -2.70% | 2,177,561 |
| Aug 28, 2025 | 17.74 | 17.99 | 17.74 | 17.75 | 17.75 | 0.17% | 1,300,105 |