Skip to main content
logo
Alkim Alkali Kimya A.S. (IST:ALKIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.44
+0.16 (0.79%)
May 8, 2026, 6:05 PM GMT+3

Alkim Alkali Kimya A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 13, 202616.2116.4316.1516.3216.320.68%1,183,239
Mar 12, 202616.3916.4816.2016.2116.21-1.10%1,586,841
Mar 11, 202616.8117.0516.3516.3916.39-4.10%3,147,733
Mar 10, 202616.7417.1616.7417.0917.093.33%945,514
Mar 9, 202616.2217.0116.2216.5416.54-1.08%1,434,543
Mar 6, 202617.0917.1616.6716.7216.72-2.17%869,065
Mar 5, 202616.8517.2516.8517.0917.091.42%1,038,686
Mar 4, 202616.7217.1816.5416.8516.850.78%1,222,339
Mar 3, 202616.9917.2216.7016.7216.72-1.59%1,115,605
Mar 2, 202615.8117.2515.8116.9916.99-3.03%1,368,999
Feb 27, 202618.0518.1617.3717.5217.52-1.79%1,396,900
Feb 26, 202617.9118.0417.8017.8417.84-0.39%834,537
Feb 25, 202618.3418.4117.8517.9117.91-2.24%1,042,521
Feb 24, 202618.6518.7318.2718.3218.32-1.77%1,127,100