Altinkilic Gida ve Sut Sanayi Ticaret A.S. (IST:ALKLC)
Turkey · Delayed Price · Currency is TRY 97.10
+8.45 (9.53%)
Oct 8, 2025, 6:09 PM GMT+3
IST:ALKLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 88.65 | 97.50 | 88.50 | 97.10 | 97.10 | 9.53% | 5,460,985 |
| Oct 7, 2025 | 89.00 | 89.60 | 87.90 | 88.65 | 88.65 | 0.06% | 2,703,479 |
| Oct 6, 2025 | 89.10 | 90.25 | 88.35 | 88.60 | 88.60 | -0.45% | 3,826,703 |
| Oct 3, 2025 | 91.00 | 91.00 | 86.70 | 89.00 | 89.00 | -0.28% | 13,632,410 |
| Oct 2, 2025 | 90.95 | 91.00 | 88.30 | 89.25 | 89.25 | 0.11% | 2,908,836 |
| Oct 1, 2025 | 88.95 | 91.30 | 88.70 | 89.15 | 89.15 | 0.17% | 2,508,393 |
| Sep 30, 2025 | 86.30 | 89.30 | 83.85 | 89.00 | 89.00 | 3.85% | 1,736,359 |
| Sep 29, 2025 | 85.00 | 86.45 | 84.20 | 85.70 | 85.70 | 0.82% | 1,242,680 |
| Sep 26, 2025 | 83.75 | 85.70 | 83.25 | 85.00 | 85.00 | 1.61% | 1,442,279 |
| Sep 25, 2025 | 87.40 | 87.40 | 83.00 | 83.65 | 83.65 | -3.85% | 1,207,315 |
| Sep 24, 2025 | 88.55 | 90.00 | 86.20 | 87.00 | 87.00 | -1.69% | 3,214,180 |
| Sep 23, 2025 | 86.55 | 88.50 | 83.45 | 88.50 | 88.50 | 1.49% | 1,468,401 |
| Sep 22, 2025 | 88.00 | 90.10 | 87.00 | 87.20 | 87.20 | -0.91% | 1,443,003 |
| Sep 19, 2025 | 84.50 | 89.45 | 84.50 | 88.00 | 87.99 | 4.45% | 3,180,048 |
| Sep 18, 2025 | 84.10 | 85.50 | 82.95 | 84.25 | 84.24 | 0.12% | 1,146,880 |
| Sep 17, 2025 | 86.00 | 86.75 | 83.50 | 84.15 | 84.14 | -2.66% | 1,768,084 |
| Sep 16, 2025 | 82.60 | 87.70 | 79.25 | 86.45 | 86.44 | 7.59% | 2,469,790 |
| Sep 15, 2025 | 77.00 | 80.90 | 75.30 | 80.35 | 80.34 | 4.35% | 1,301,122 |
| Sep 12, 2025 | 77.00 | 79.50 | 73.30 | 77.00 | 76.99 | 0.33% | 1,315,037 |
| Sep 11, 2025 | 79.20 | 83.55 | 76.75 | 76.75 | 76.74 | -2.60% | 1,634,179 |
| Sep 10, 2025 | 78.80 | 84.20 | 76.25 | 78.80 | 78.79 | 0.96% | 1,738,241 |
| Sep 9, 2025 | 78.10 | 80.15 | 77.70 | 78.05 | 78.04 | 0.06% | 1,028,746 |
| Sep 8, 2025 | 78.00 | 80.50 | 77.75 | 78.00 | 77.99 | -4.88% | 1,450,944 |
| Sep 5, 2025 | 86.30 | 88.90 | 82.00 | 82.00 | 81.99 | -3.81% | 2,264,630 |
| Sep 4, 2025 | 83.05 | 85.65 | 80.25 | 85.25 | 85.24 | 2.71% | 2,259,389 |
| Sep 3, 2025 | 83.05 | 83.45 | 80.05 | 83.00 | 82.99 | -0.12% | 1,716,034 |
| Sep 2, 2025 | 84.30 | 85.00 | 78.40 | 83.10 | 83.09 | -1.31% | 2,174,146 |
| Sep 1, 2025 | 84.00 | 85.95 | 82.70 | 84.20 | 84.19 | 0.24% | 1,663,775 |
| Aug 29, 2025 | 85.50 | 86.90 | 82.85 | 84.00 | 83.99 | -2.38% | 1,780,016 |
| Aug 28, 2025 | 87.10 | 89.50 | 83.10 | 86.05 | 86.04 | -1.15% | 2,389,856 |
| Aug 27, 2025 | 90.35 | 90.75 | 85.90 | 87.05 | 87.04 | -3.60% | 2,272,695 |
| Aug 26, 2025 | 91.50 | 93.75 | 87.80 | 90.30 | 90.29 | -0.39% | 2,945,103 |
| Aug 25, 2025 | 93.20 | 93.95 | 90.05 | 90.65 | 90.64 | -2.53% | 2,486,977 |
| Aug 22, 2025 | 88.05 | 93.40 | 86.55 | 93.00 | 92.99 | 6.04% | 4,310,341 |
| Aug 21, 2025 | 88.00 | 91.20 | 87.15 | 87.70 | 87.69 | 2.39% | 5,740,732 |
| Aug 20, 2025 | 77.95 | 85.65 | 77.55 | 85.65 | 85.64 | 9.95% | 4,544,331 |
| Aug 19, 2025 | 81.50 | 82.00 | 77.60 | 77.90 | 77.89 | -4.18% | 2,075,016 |
| Aug 18, 2025 | 78.55 | 81.50 | 78.05 | 81.30 | 81.29 | 6.97% | 3,156,629 |
| Aug 15, 2025 | 69.90 | 76.00 | 67.70 | 76.00 | 75.99 | 9.99% | 4,895,582 |
| Aug 14, 2025 | 65.80 | 71.15 | 65.80 | 69.10 | 69.09 | 5.10% | 4,981,652 |
| Aug 13, 2025 | 70.05 | 70.40 | 64.45 | 65.75 | 65.74 | -6.14% | 4,400,590 |
| Aug 12, 2025 | 77.80 | 79.40 | 70.05 | 70.05 | 70.04 | -9.96% | 4,879,273 |
| Aug 11, 2025 | 81.50 | 83.25 | 77.80 | 77.80 | 77.79 | -5.12% | 4,915,863 |
| Aug 8, 2025 | 78.50 | 85.50 | 76.00 | 82.00 | 81.99 | 4.33% | 10,379,970 |
| Aug 7, 2025 | 78.75 | 78.75 | 75.10 | 78.60 | 78.59 | 9.78% | 19,509,790 |
| Aug 6, 2025 | 71.60 | 71.60 | 68.05 | 71.60 | 71.59 | 9.98% | 1,397,768 |
| Aug 5, 2025 | 59.30 | 65.10 | 59.30 | 65.10 | 65.09 | 9.97% | 2,318,305 |
| Aug 4, 2025 | 54.85 | 59.40 | 54.85 | 59.20 | 59.19 | 8.13% | 2,441,209 |
| Aug 1, 2025 | 56.15 | 56.15 | 54.50 | 54.75 | 54.74 | -2.49% | 1,191,182 |
| Jul 31, 2025 | 56.60 | 57.45 | 55.60 | 56.15 | 56.14 | -0.80% | 1,450,115 |