Skip to main content
logo
Alkim Alkali Kimya A.S. (IST:ALKIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.22
-0.24 (-1.37%)
Jun 3, 2026, 6:09 PM GMT+3

Alkim Alkali Kimya A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202617.7017.9417.3117.4617.46-1.19%3,672,913
Jun 1, 202617.7118.0617.6417.6717.670.11%1,793,702
May 26, 202617.7417.7417.6017.6517.65-0.28%381,271
May 25, 202617.4117.8317.4117.7017.701.67%1,212,948
May 22, 202617.0017.4916.8817.4117.412.23%3,003,049
May 21, 202618.4918.5717.0317.0317.03-7.70%2,966,738
May 20, 202618.4618.7118.2518.4518.45-2,288,870
May 18, 202618.3318.6718.3218.4518.45-0.27%1,645,404
May 15, 202618.5918.8618.2618.5018.50-0.54%2,644,319
May 14, 202618.3019.0018.1318.6018.602.20%3,846,048
May 13, 202619.6019.6018.0518.2018.20-5.65%4,778,770
May 12, 202620.3020.3419.2919.2919.29-7.35%4,514,976
May 11, 202620.7821.4420.5620.8220.821.86%4,016,808
May 8, 202620.4620.6820.2020.4420.440.79%2,257,509
May 7, 202620.5020.8220.1620.2820.28-0.78%3,298,499
May 6, 202619.9120.5619.9120.4420.442.71%2,917,018
May 5, 202619.7420.3219.7419.9019.900.91%2,718,544
May 4, 202620.0020.2419.6919.7219.72-1.69%2,651,333
Apr 30, 202620.0020.4019.8020.0620.060.60%1,984,979
Apr 29, 202619.9920.2019.7719.9419.940.20%1,681,772
Apr 28, 202620.7620.7819.8819.9019.90-4.14%2,262,539
Apr 27, 202620.4820.9820.0420.7620.761.27%2,415,997
Apr 24, 202620.6820.9820.2820.5020.50-0.87%2,510,933
Apr 22, 202620.4021.3020.3020.6820.682.58%5,732,780
Apr 21, 202619.5020.8619.4420.1620.163.33%6,040,465
Apr 20, 202619.3619.8019.1919.5119.510.77%1,375,476
Apr 17, 202619.1119.4218.9919.3619.361.31%2,135,967
Apr 16, 202619.4519.8219.0419.1119.11-1.75%1,830,957
Apr 15, 202619.1019.8719.0619.4519.451.67%2,374,734
Apr 14, 202619.1919.5819.0219.1319.130.90%4,205,239
Apr 13, 202618.1019.1718.1018.9618.962.10%3,661,703
Apr 10, 202618.9519.1618.4918.5718.57-0.54%2,526,614
Apr 9, 202618.4919.1618.3918.6718.670.97%3,368,716
Apr 8, 202618.1718.7718.0518.4918.493.35%8,756,375
Apr 7, 202617.5118.3817.5117.8917.892.17%6,059,293
Apr 6, 202617.1218.2117.1217.5117.512.28%6,019,845
Apr 3, 202616.9517.4216.9517.1217.120.41%2,099,348
Apr 2, 202617.1117.1516.7917.0517.05-1.16%1,622,409
Apr 1, 202617.1017.3417.1017.2517.251.29%1,123,023
Mar 31, 202617.1117.3916.8317.0317.03-0.23%2,246,479
Mar 30, 202617.4417.4417.0317.0717.07-1.33%1,547,280
Mar 27, 202617.5017.6817.2117.3017.30-0.63%1,577,195
Mar 26, 202617.1317.6817.1117.4117.411.58%1,944,814
Mar 25, 202617.4617.5817.1217.1417.14-1.21%2,316,696
Mar 24, 202617.6217.7917.2017.3517.35-1.03%1,967,637
Mar 23, 202617.7017.7016.9117.5317.53-1.07%3,884,425
Mar 19, 202618.6418.6917.7217.7217.72-2.96%4,362,726
Mar 18, 202616.7618.2616.5618.2618.2610.00%9,089,882
Mar 17, 202616.1316.6216.1316.6016.602.98%1,573,324
Mar 16, 202616.3516.5016.1216.1216.12-1.23%778,541