Skip to main content
logo
Alkim Alkali Kimya A.S. (IST:ALKIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.70
+0.02 (0.10%)
Jan 19, 2026, 6:09 PM GMT+3

Alkim Alkali Kimya A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 202620.7421.5620.6020.7020.700.10%4,690,035
Jan 16, 202620.8621.1620.5220.6820.68-0.67%3,055,277
Jan 15, 202620.3820.9420.2020.8220.822.16%3,130,109
Jan 14, 202620.2021.2820.2020.3820.380.89%6,830,730
Jan 13, 202620.1620.9219.7020.2020.20-3.99%9,561,057
Jan 12, 202619.7021.3619.7021.0421.047.24%10,571,130
Jan 9, 202617.9319.6517.9319.6219.629.49%8,323,245
Jan 8, 202617.7018.0917.6617.9217.920.56%1,903,112
Jan 7, 202618.1218.1717.7117.8217.82-1.49%2,029,292
Jan 6, 202618.2118.7318.0018.0918.09-0.60%3,237,107
Jan 5, 202618.2518.5918.1018.2018.20-1.46%2,082,249
Jan 2, 202618.5018.7517.8118.4718.470.38%3,310,953
Dec 31, 202517.6718.5817.5918.4018.404.37%3,396,772
Dec 30, 202516.9217.6516.8817.6317.634.20%2,150,197
Dec 29, 202517.0117.1616.8216.9216.92-0.53%1,361,469
Dec 26, 202517.5217.7816.9517.0117.01-2.80%2,528,878
Dec 25, 202517.5517.6017.3317.5017.50-0.28%1,296,290
Dec 24, 202518.2618.3717.5117.5517.55-3.84%1,708,426
Dec 23, 202518.0118.3617.9818.2518.251.33%1,643,958
Dec 22, 202518.3818.5117.9218.0118.01-2.12%1,267,427
Dec 19, 202518.0018.6918.0018.4018.40-0.05%1,963,706
Dec 18, 202518.8018.9618.3318.4118.41-1.92%2,550,963
Dec 17, 202518.2419.0017.8018.7718.773.47%6,884,654
Dec 16, 202517.7918.4217.3918.1418.141.97%5,387,905
Dec 15, 202517.0018.5017.0017.7917.794.71%6,298,188
Dec 12, 202517.0017.3716.9516.9916.990.30%1,984,041
Dec 11, 202517.0317.3316.8516.9416.94-0.53%1,338,431
Dec 10, 202517.0617.9516.8917.0317.03-0.18%4,505,490
Dec 9, 202516.6017.5916.4017.0617.063.65%9,508,250
Dec 8, 202516.3616.7216.3216.4616.460.73%2,636,133
Dec 5, 202515.8016.5415.8016.3416.343.35%3,336,155
Dec 4, 202516.0016.0815.8015.8115.81-0.88%628,525
Dec 3, 202516.0516.1615.9515.9515.95-0.62%712,798
Dec 2, 202516.1916.1915.9416.0516.05-0.37%803,685
Dec 1, 202516.0016.1415.9816.1116.111.32%1,349,319
Nov 28, 202515.8616.1215.8015.9015.900.38%1,086,276
Nov 27, 202515.7716.1215.7715.8415.840.64%1,115,074
Nov 26, 202515.9016.0015.6615.7415.74-0.51%1,431,284
Nov 25, 202516.3216.4515.8215.8215.82-3.00%2,199,857
Nov 24, 202516.2117.0016.2116.3116.310.68%3,128,447
Nov 21, 202516.1016.4815.8716.2016.201.25%3,201,090
Nov 20, 202516.0016.1015.8316.0016.000.76%2,387,950
Nov 19, 202515.9916.1915.7715.8815.88-0.13%2,282,071
Nov 18, 202516.0816.1815.9015.9015.90-1.12%1,967,327
Nov 17, 202515.8616.4815.8616.0816.08-0.19%3,851,519
Nov 14, 202516.0616.7615.5316.1116.111.00%9,751,368
Nov 13, 202516.3916.4515.8815.9515.95-1.48%2,518,692
Nov 12, 202517.0017.1115.9816.1916.19-3.34%6,216,786
Nov 11, 202518.5418.6016.7416.7516.75-9.95%8,734,103
Nov 10, 202518.4218.9018.4118.6018.600.98%2,450,137