Skip to main content
logo
Alkim Alkali Kimya A.S. (IST:ALKIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.67
+0.37 (2.42%)
Sep 7, 2026, 6:05 PM GMT+3

Alkim Alkali Kimya A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202615.2715.3915.1515.3015.300.39%1,257,471
Sep 3, 202615.7215.7215.2415.2415.24-1.17%1,469,923
Sep 2, 202615.4115.5415.1915.4215.42-0.19%1,750,978
Sep 1, 202615.6015.6815.4015.4515.45-0.19%1,159,913
Aug 31, 202615.7015.8515.4315.4815.48-1.40%1,703,900
Aug 28, 202615.8115.8715.7015.7015.70-0.38%1,070,952
Aug 27, 202616.0616.1015.7115.7615.76-0.63%866,914
Aug 26, 202615.6516.0515.6115.8615.861.21%1,617,246
Aug 25, 202615.8015.8615.6215.6715.67-0.95%1,452,574
Aug 24, 202615.9416.1415.8115.8215.82-0.44%2,593,086
Aug 21, 202615.8516.1615.6515.8915.891.08%3,411,399
Aug 20, 202615.8615.9415.6115.7215.72-2.12%2,141,141
Aug 19, 202615.6416.0615.5616.0616.062.42%2,337,275
Aug 18, 202615.7515.9415.6515.6815.680.06%1,324,652
Aug 17, 202615.7515.9915.4515.6715.67-0.25%1,019,099
Aug 14, 202615.3615.8715.3615.7115.712.28%1,027,131
Aug 13, 202615.3115.5415.2515.3615.360.39%1,480,326
Aug 12, 202615.4915.6115.1615.3015.30-1.23%1,426,521
Aug 11, 202615.5115.9815.2915.4915.49-0.13%1,294,249
Aug 10, 202615.8015.9315.5115.5115.51-1.84%993,183
Aug 7, 202615.8816.1515.7115.8015.80-1.06%1,080,577
Aug 6, 202616.2516.5715.8715.9715.97-0.81%1,025,880
Aug 5, 202615.6717.0515.6716.1016.102.74%4,827,859
Aug 4, 202615.3815.8715.3715.6715.672.42%1,772,085
Aug 3, 202615.6516.0015.3015.3015.30-1.61%688,243
Jul 31, 202615.8615.9615.3015.5515.55-1.27%1,127,117
Jul 30, 202615.9516.0915.7515.7515.75-1.07%864,290
Jul 29, 202616.0916.2915.9215.9215.92-1.06%1,406,673
Jul 28, 202616.4916.6716.0616.0916.09-2.25%1,412,496
Jul 27, 202616.7116.9616.4116.4616.46-2.37%2,836,914
Jul 24, 202617.7717.7716.7116.8616.86-5.12%5,979,772
Jul 23, 202617.9518.1217.6817.7717.77-0.22%2,334,142
Jul 22, 202617.8018.1617.4017.8117.812.36%3,656,242
Jul 21, 202617.6017.6017.3617.4017.40-0.51%1,373,585
Jul 20, 202617.3717.7217.3717.4917.490.46%1,868,153
Jul 17, 202618.0018.1517.4017.4117.41-3.01%2,093,970
Jul 16, 202617.3318.3917.3017.9517.953.94%4,327,945
Jul 14, 202617.1317.6317.1317.2717.270.82%1,836,573
Jul 13, 202617.5017.8817.1317.1317.13-1.55%2,092,793
Jul 10, 202617.0717.8517.0717.4017.402.05%2,131,924
Jul 9, 202617.2517.4317.0517.0517.05-0.29%1,724,366
Jul 8, 202617.6517.6817.0017.1017.10-2.79%1,859,423
Jul 7, 202617.5018.0017.4217.5917.59-0.28%1,673,424
Jul 6, 202617.4818.1717.3817.6417.640.92%3,333,373
Jul 3, 202617.7817.8417.4117.4817.48-1.69%928,749
Jul 2, 202617.7017.9617.6517.7817.780.62%2,299,403
Jul 1, 202617.9517.9717.6517.6717.67-0.95%1,640,435
Jun 30, 202617.8918.4317.7217.8417.84-3,010,830
Jun 29, 202618.0418.5517.8417.8417.84-1.11%2,945,021
Jun 26, 202618.3018.4117.9718.0418.04-0.88%1,175,510