Alkim Alkali Kimya A.S. (IST:ALKIM)
Turkey · Delayed Price · Currency is TRY 18.03
+0.25 (1.41%)
Aug 14, 2025, 10:44 AM GMT+3
Alkim Alkali Kimya A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 17.75 | 17.98 | 17.64 | 17.78 | 17.78 | 0.17% | 1,512,753 |
| Aug 12, 2025 | 18.07 | 18.17 | 17.75 | 17.75 | 17.75 | -2.31% | 1,282,939 |
| Aug 11, 2025 | 18.32 | 18.40 | 17.97 | 18.17 | 18.17 | -0.33% | 3,670,818 |
| Aug 8, 2025 | 18.16 | 18.37 | 17.95 | 18.23 | 18.23 | 0.44% | 1,991,310 |
| Aug 7, 2025 | 18.05 | 18.24 | 17.97 | 18.15 | 18.15 | 1.06% | 2,517,767 |
| Aug 6, 2025 | 17.96 | 18.14 | 17.73 | 17.96 | 17.96 | 0.84% | 2,234,389 |
| Aug 5, 2025 | 17.73 | 18.00 | 17.73 | 17.81 | 17.81 | 0.79% | 1,706,806 |
| Aug 4, 2025 | 17.83 | 18.02 | 17.52 | 17.67 | 17.67 | -0.90% | 2,331,708 |
| Aug 1, 2025 | 18.50 | 18.51 | 17.80 | 17.83 | 17.83 | -1.38% | 1,722,973 |
| Jul 31, 2025 | 17.32 | 18.34 | 17.32 | 18.08 | 18.08 | 4.57% | 3,595,594 |
| Jul 30, 2025 | 17.31 | 17.52 | 17.03 | 17.29 | 17.29 | -0.12% | 3,058,074 |
| Jul 29, 2025 | 17.86 | 17.86 | 17.26 | 17.31 | 17.31 | -2.09% | 2,367,833 |
| Jul 28, 2025 | 17.98 | 18.10 | 17.59 | 17.68 | 17.68 | -0.79% | 1,354,775 |
| Jul 25, 2025 | 18.00 | 18.15 | 17.70 | 17.82 | 17.82 | -1.33% | 1,979,959 |
| Jul 24, 2025 | 18.19 | 18.48 | 18.04 | 18.06 | 18.06 | -0.66% | 3,149,948 |
| Jul 23, 2025 | 18.44 | 18.67 | 18.03 | 18.18 | 18.18 | -0.16% | 1,849,287 |
| Jul 22, 2025 | 18.19 | 18.70 | 18.12 | 18.21 | 18.21 | -0.11% | 2,155,933 |
| Jul 21, 2025 | 18.32 | 18.44 | 17.95 | 18.23 | 18.23 | 0.28% | 3,633,905 |
| Jul 18, 2025 | 17.89 | 18.31 | 17.62 | 18.18 | 18.18 | 3.24% | 3,615,781 |
| Jul 17, 2025 | 17.45 | 17.90 | 17.45 | 17.61 | 17.61 | 0.92% | 4,445,645 |
| Jul 16, 2025 | 17.43 | 18.01 | 17.13 | 17.45 | 17.45 | 0.11% | 1,866,529 |
| Jul 14, 2025 | 16.98 | 17.90 | 16.94 | 17.43 | 17.43 | 2.89% | 3,502,267 |
| Jul 11, 2025 | 17.50 | 17.50 | 16.88 | 16.94 | 16.94 | -2.08% | 978,849 |
| Jul 10, 2025 | 16.68 | 17.33 | 16.68 | 17.30 | 17.30 | 4.03% | 2,061,704 |
| Jul 9, 2025 | 16.77 | 17.26 | 16.60 | 16.63 | 16.63 | -0.83% | 1,086,399 |
| Jul 8, 2025 | 17.45 | 17.59 | 16.65 | 16.77 | 16.77 | -3.23% | 2,070,640 |
| Jul 7, 2025 | 17.07 | 18.00 | 16.30 | 17.33 | 17.33 | 0.81% | 5,747,584 |
| Jul 4, 2025 | 15.81 | 17.25 | 15.60 | 17.19 | 17.19 | 9.07% | 6,237,324 |
| Jul 3, 2025 | 15.15 | 16.17 | 15.10 | 15.76 | 15.76 | 4.72% | 4,399,338 |
| Jul 2, 2025 | 15.16 | 15.38 | 14.92 | 15.05 | 15.05 | -0.73% | 1,397,878 |
| Jul 1, 2025 | 14.95 | 15.39 | 14.81 | 15.16 | 15.16 | 1.40% | 2,011,643 |
| Jun 30, 2025 | 14.56 | 15.15 | 14.40 | 14.95 | 14.95 | 2.68% | 1,877,224 |
| Jun 27, 2025 | 14.38 | 14.67 | 14.28 | 14.56 | 14.56 | 1.25% | 729,380 |
| Jun 26, 2025 | 14.60 | 14.65 | 14.02 | 14.38 | 14.38 | -1.44% | 1,179,512 |
| Jun 25, 2025 | 15.02 | 15.10 | 14.51 | 14.59 | 14.59 | -1.15% | 1,078,928 |
| Jun 24, 2025 | 14.71 | 14.91 | 14.40 | 14.76 | 14.76 | 3.14% | 989,652 |
| Jun 23, 2025 | 14.50 | 14.69 | 14.14 | 14.31 | 14.31 | -2.79% | 551,679 |
| Jun 20, 2025 | 14.16 | 14.75 | 14.16 | 14.72 | 14.72 | 4.10% | 1,181,637 |
| Jun 19, 2025 | 14.14 | 14.56 | 14.14 | 14.14 | 14.14 | -0.84% | 531,550 |
| Jun 18, 2025 | 14.41 | 14.62 | 14.18 | 14.26 | 14.26 | -2.46% | 626,841 |
| Jun 17, 2025 | 14.49 | 15.23 | 14.42 | 14.62 | 14.62 | 1.39% | 2,191,886 |
| Jun 16, 2025 | 13.82 | 14.59 | 13.15 | 14.42 | 14.42 | 4.19% | 1,327,654 |
| Jun 13, 2025 | 13.95 | 13.97 | 13.60 | 13.84 | 13.84 | -2.95% | 1,060,430 |
| Jun 12, 2025 | 14.66 | 14.69 | 14.26 | 14.26 | 14.26 | -3.13% | 776,601 |
| Jun 11, 2025 | 14.86 | 14.92 | 14.70 | 14.72 | 14.72 | -0.54% | 553,711 |
| Jun 10, 2025 | 14.27 | 14.94 | 14.27 | 14.80 | 14.80 | 3.71% | 1,920,075 |
| Jun 5, 2025 | 14.27 | 14.31 | 14.12 | 14.27 | 14.27 | 0.56% | 228,167 |
| Jun 4, 2025 | 14.20 | 14.37 | 13.88 | 14.19 | 14.19 | -0.07% | 1,578,850 |
| Jun 3, 2025 | 14.05 | 14.29 | 14.05 | 14.20 | 14.20 | 1.07% | 1,046,566 |
| Jun 2, 2025 | 14.15 | 14.21 | 13.89 | 14.05 | 14.05 | -0.92% | 750,494 |