Alkim Alkali Kimya A.S. (IST:ALKIM)
Turkey · Delayed Price · Currency is TRY 9.06
-0.51 (-5.33%)
Oct 30, 2026, 6:09 PM GMT+3
Alkim Alkali Kimya A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.40 | 9.57 | 9.06 | 9.06 | 9.06 | -5.33% | 698,612 |
| Oct 28, 2026 | 9.54 | 9.67 | 9.47 | 9.57 | 9.57 | -0.42% | 221,275 |
| Oct 27, 2026 | 9.52 | 9.78 | 9.45 | 9.61 | 9.61 | 1.59% | 742,678 |
| Oct 26, 2026 | 9.62 | 9.80 | 9.29 | 9.46 | 9.46 | -0.42% | 1,091,543 |
| Oct 23, 2026 | 10.00 | 10.00 | 9.25 | 9.50 | 9.50 | -4.90% | 1,941,687 |
| Oct 22, 2026 | 10.32 | 10.32 | 9.98 | 9.99 | 9.99 | -3.20% | 1,486,569 |
| Oct 21, 2026 | 10.66 | 11.40 | 10.32 | 10.32 | 10.32 | -3.19% | 764,452 |
| Oct 20, 2026 | 10.32 | 10.69 | 10.32 | 10.66 | 10.66 | 3.29% | 740,948 |
| Oct 19, 2026 | 10.80 | 10.89 | 10.32 | 10.32 | 10.32 | -4.44% | 1,010,390 |
| Oct 16, 2026 | 11.19 | 11.19 | 10.55 | 10.80 | 10.80 | -3.57% | 1,269,124 |
| Oct 15, 2026 | 11.30 | 11.30 | 11.03 | 11.20 | 11.20 | -0.27% | 698,962 |
| Oct 14, 2026 | 11.28 | 11.38 | 11.10 | 11.23 | 11.23 | -0.44% | 642,319 |
| Oct 13, 2026 | 11.48 | 11.58 | 11.15 | 11.28 | 11.28 | -1.74% | 517,240 |
| Oct 12, 2026 | 11.85 | 12.10 | 11.48 | 11.48 | 11.48 | -3.12% | 1,575,501 |
| Oct 9, 2026 | 11.84 | 12.14 | 11.81 | 11.85 | 11.85 | 0.34% | 671,833 |
| Oct 8, 2026 | 11.76 | 11.89 | 11.55 | 11.81 | 11.81 | 0.43% | 716,878 |
| Oct 7, 2026 | 11.98 | 12.04 | 11.64 | 11.76 | 11.76 | -1.84% | 600,889 |
| Oct 6, 2026 | 12.19 | 12.19 | 11.93 | 11.98 | 11.98 | -0.66% | 532,627 |
| Oct 5, 2026 | 12.12 | 12.23 | 11.97 | 12.06 | 12.06 | 0.75% | 1,092,498 |
| Oct 2, 2026 | 11.93 | 12.04 | 11.81 | 11.97 | 11.97 | 0.50% | 490,082 |
| Oct 1, 2026 | 11.90 | 12.18 | 11.86 | 11.91 | 11.91 | 0.51% | 1,830,586 |
| Sep 30, 2026 | 11.70 | 12.14 | 11.70 | 11.85 | 11.85 | -0.42% | 1,157,732 |
| Sep 29, 2026 | 12.25 | 12.38 | 11.90 | 11.90 | 11.90 | -3.72% | 1,032,205 |
| Sep 28, 2026 | 12.55 | 12.55 | 11.79 | 12.36 | 12.36 | -1.90% | 2,029,710 |
| Sep 25, 2026 | 12.76 | 12.95 | 12.55 | 12.60 | 12.60 | -0.79% | 607,155 |
| Sep 24, 2026 | 13.17 | 13.34 | 12.31 | 12.70 | 12.70 | -2.98% | 1,726,225 |
| Sep 23, 2026 | 13.28 | 13.56 | 13.09 | 13.09 | 13.09 | -1.43% | 933,553 |
| Sep 22, 2026 | 13.24 | 13.56 | 13.19 | 13.28 | 13.28 | 0.30% | 711,419 |
| Sep 21, 2026 | 13.59 | 13.59 | 12.85 | 13.24 | 13.24 | -2.58% | 1,870,247 |
| Sep 18, 2026 | 14.02 | 14.04 | 13.58 | 13.59 | 13.59 | -3.00% | 1,216,277 |
| Sep 17, 2026 | 14.05 | 14.28 | 13.75 | 14.01 | 14.01 | -0.07% | 1,486,939 |
| Sep 16, 2026 | 15.15 | 15.28 | 13.95 | 14.02 | 14.02 | -7.64% | 2,491,167 |
| Sep 15, 2026 | 15.76 | 16.00 | 15.16 | 15.18 | 15.18 | -3.68% | 1,272,437 |
| Sep 14, 2026 | 15.98 | 15.98 | 15.70 | 15.76 | 15.76 | -1.44% | 888,848 |
| Sep 11, 2026 | 16.00 | 16.29 | 15.81 | 15.99 | 15.99 | - | 1,301,368 |
| Sep 10, 2026 | 15.92 | 16.31 | 15.91 | 15.99 | 15.99 | 0.44% | 1,793,129 |
| Sep 9, 2026 | 16.35 | 16.41 | 15.92 | 15.92 | 15.92 | -2.63% | 2,153,688 |
| Sep 8, 2026 | 15.67 | 16.50 | 15.67 | 16.35 | 16.35 | 4.34% | 3,100,784 |
| Sep 7, 2026 | 15.32 | 15.78 | 15.28 | 15.67 | 15.67 | 2.42% | 2,416,542 |
| Sep 4, 2026 | 15.27 | 15.39 | 15.15 | 15.30 | 15.30 | 0.39% | 1,257,471 |
| Sep 3, 2026 | 15.72 | 15.72 | 15.24 | 15.24 | 15.24 | -1.17% | 1,469,923 |
| Sep 2, 2026 | 15.41 | 15.54 | 15.19 | 15.42 | 15.42 | -0.19% | 1,750,978 |
| Sep 1, 2026 | 15.60 | 15.68 | 15.40 | 15.45 | 15.45 | -0.19% | 1,159,913 |
| Aug 31, 2026 | 15.70 | 15.85 | 15.43 | 15.48 | 15.48 | -1.40% | 1,703,900 |
| Aug 28, 2026 | 15.81 | 15.87 | 15.70 | 15.70 | 15.70 | -0.38% | 1,070,952 |
| Aug 27, 2026 | 16.06 | 16.10 | 15.71 | 15.76 | 15.76 | -0.63% | 866,914 |
| Aug 26, 2026 | 15.65 | 16.05 | 15.61 | 15.86 | 15.86 | 1.21% | 1,617,246 |
| Aug 25, 2026 | 15.80 | 15.86 | 15.62 | 15.67 | 15.67 | -0.95% | 1,452,574 |
| Aug 24, 2026 | 15.94 | 16.14 | 15.81 | 15.82 | 15.82 | -0.44% | 2,593,086 |
| Aug 21, 2026 | 15.85 | 16.16 | 15.65 | 15.89 | 15.89 | 1.08% | 3,411,399 |