Alkim Alkali Kimya A.S. (IST:ALKIM)
Turkey · Delayed Price · Currency is TRY 17.75
+0.93 (5.53%)
Sep 15, 2025, 3:45 PM GMT+3
Alkim Alkali Kimya A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 18.08 | 18.17 | 17.67 | 17.72 | 17.72 | -2.10% | 2,539,509 |
| Aug 26, 2025 | 18.19 | 18.36 | 18.03 | 18.10 | 18.10 | -0.49% | 1,569,609 |
| Aug 25, 2025 | 18.31 | 18.41 | 18.12 | 18.19 | 18.19 | - | 1,988,553 |
| Aug 22, 2025 | 18.42 | 18.69 | 17.99 | 18.19 | 18.19 | -1.25% | 3,332,859 |
| Aug 21, 2025 | 18.80 | 18.80 | 18.26 | 18.42 | 18.42 | -0.97% | 3,905,221 |
| Aug 20, 2025 | 19.48 | 19.50 | 18.20 | 18.60 | 18.60 | -5.54% | 8,692,888 |
| Aug 19, 2025 | 19.00 | 20.02 | 18.05 | 19.69 | 19.69 | 3.85% | 5,676,177 |
| Aug 18, 2025 | 18.66 | 19.04 | 18.50 | 18.96 | 18.96 | 2.21% | 3,559,002 |
| Aug 15, 2025 | 17.85 | 18.63 | 17.75 | 18.55 | 18.55 | 3.92% | 2,940,319 |
| Aug 14, 2025 | 17.70 | 18.17 | 17.70 | 17.85 | 17.85 | 0.39% | 1,844,708 |
| 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 |