Alkim Alkali Kimya A.S. (IST:ALKIM)
Turkey · Delayed Price · Currency is TRY 20.54
-0.24 (-1.15%)
Oct 8, 2025, 5:45 PM GMT+3
Alkim Alkali Kimya A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |