Altinkilic Gida ve Sut Sanayi Ticaret A.S. (IST:ALKLC)
Turkey · Delayed Price · Currency is TRY 248.00
-7.00 (-2.75%)
At close: Feb 9, 2026
IST:ALKLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 255.00 | 257.00 | 246.10 | 248.40 | - | -2.59% | 650,264 |
| Feb 6, 2026 | 259.00 | 264.75 | 254.50 | 255.00 | 255.00 | -1.54% | 647,972 |
| Feb 5, 2026 | 263.50 | 266.00 | 259.00 | 259.00 | 259.00 | -1.71% | 649,484 |
| Feb 4, 2026 | 269.75 | 282.50 | 263.00 | 263.50 | 263.50 | -2.32% | 1,426,759 |
| Feb 3, 2026 | 268.00 | 272.25 | 264.75 | 269.75 | 269.75 | 0.84% | 1,113,874 |
| Feb 2, 2026 | 262.00 | 276.00 | 260.50 | 267.50 | 267.50 | 2.29% | 1,562,214 |
| Jan 30, 2026 | 257.50 | 278.00 | 255.75 | 261.50 | 261.50 | 0.38% | 1,787,728 |
| Jan 29, 2026 | 247.70 | 269.75 | 240.00 | 260.50 | 260.50 | 5.17% | 1,254,482 |
| Jan 28, 2026 | 247.00 | 259.75 | 246.90 | 247.70 | 247.70 | -0.08% | 745,634 |
| Jan 27, 2026 | 247.90 | 247.90 | 227.80 | 247.90 | 247.90 | 9.98% | 1,361,788 |
| Jan 26, 2026 | 206.90 | 225.50 | 206.90 | 225.40 | 225.40 | 9.95% | 1,228,640 |
| Jan 23, 2026 | 207.60 | 208.60 | 200.00 | 205.00 | 205.00 | -1.11% | 1,066,239 |
| Jan 22, 2026 | 209.10 | 211.60 | 199.00 | 207.30 | 207.30 | -0.86% | 526,861 |
| Jan 21, 2026 | 208.50 | 211.90 | 206.70 | 209.10 | 209.10 | 0.29% | 361,002 |
| Jan 20, 2026 | 213.90 | 216.80 | 203.70 | 208.50 | 208.50 | -2.52% | 678,914 |
| Jan 19, 2026 | 212.40 | 217.00 | 211.90 | 213.90 | 213.90 | 0.71% | 586,116 |
| Jan 16, 2026 | 218.50 | 218.50 | 212.00 | 212.40 | 212.40 | -0.84% | 412,005 |
| Jan 15, 2026 | 214.00 | 219.10 | 210.00 | 214.20 | 214.20 | 0.09% | 510,945 |
| Jan 14, 2026 | 214.10 | 219.30 | 212.50 | 214.00 | 214.00 | -0.05% | 545,779 |
| Jan 13, 2026 | 203.70 | 220.00 | 201.50 | 214.10 | 214.10 | 5.11% | 812,221 |
| Jan 12, 2026 | 205.60 | 211.60 | 202.70 | 203.70 | 203.70 | -0.92% | 706,383 |
| Jan 9, 2026 | 200.00 | 213.30 | 199.90 | 205.60 | 205.60 | 1.78% | 837,282 |
| Jan 8, 2026 | 172.60 | 205.50 | 172.60 | 202.00 | 202.00 | 5.37% | 2,320,029 |
| Jan 7, 2026 | 212.00 | 216.00 | 191.70 | 191.70 | 191.70 | -10.00% | 1,808,265 |
| Jan 6, 2026 | 216.00 | 220.00 | 213.00 | 213.00 | 213.00 | -1.34% | 812,747 |
| Jan 5, 2026 | 212.80 | 222.40 | 210.00 | 215.90 | 215.90 | 1.41% | 1,271,166 |
| Jan 2, 2026 | 209.30 | 219.00 | 205.20 | 212.90 | 212.90 | 0.14% | 1,190,872 |
| Dec 31, 2025 | 174.40 | 212.60 | 174.40 | 212.60 | 212.60 | 9.76% | 3,001,375 |
| Dec 30, 2025 | 213.00 | 219.00 | 193.70 | 193.70 | 193.70 | -9.99% | 1,735,352 |
| Dec 29, 2025 | 228.00 | 231.10 | 215.20 | 215.20 | 215.20 | -5.61% | 1,650,832 |
| Dec 26, 2025 | 223.90 | 237.00 | 219.90 | 228.00 | 228.00 | 0.84% | 1,394,207 |
| Dec 25, 2025 | 222.90 | 226.10 | 215.00 | 226.10 | 226.10 | -0.40% | 1,147,636 |
| Dec 24, 2025 | 217.60 | 235.50 | 205.00 | 227.00 | 227.00 | 4.42% | 2,780,682 |
| Dec 23, 2025 | 199.60 | 217.40 | 197.70 | 217.40 | 217.40 | 9.96% | 2,277,278 |
| Dec 22, 2025 | 180.00 | 197.70 | 180.00 | 197.70 | 197.70 | 9.96% | 2,237,824 |
| Dec 19, 2025 | 169.00 | 180.10 | 166.00 | 179.80 | 179.79 | 5.89% | 4,682,490 |
| Dec 18, 2025 | 171.80 | 177.00 | 169.40 | 169.80 | 169.79 | -1.28% | 6,356,503 |
| Dec 17, 2025 | 179.70 | 182.00 | 172.00 | 172.00 | 171.99 | -3.91% | 1,173,162 |
| Dec 16, 2025 | 179.90 | 182.00 | 169.20 | 179.00 | 178.99 | -0.50% | 1,705,519 |
| Dec 15, 2025 | 171.50 | 181.40 | 170.00 | 179.90 | 179.89 | 4.90% | 1,310,124 |
| Dec 12, 2025 | 160.00 | 172.50 | 157.20 | 171.50 | 171.49 | 9.10% | 1,449,989 |
| Dec 11, 2025 | 139.90 | 157.30 | 139.00 | 157.20 | 157.19 | 9.93% | 1,842,655 |
| Dec 10, 2025 | 139.50 | 144.00 | 135.60 | 143.00 | 142.99 | 2.29% | 1,166,275 |
| Dec 9, 2025 | 136.50 | 145.00 | 130.00 | 139.80 | 139.79 | -0.50% | 2,005,844 |
| Dec 8, 2025 | 132.40 | 149.10 | 130.00 | 140.50 | 140.49 | 2.93% | 2,111,638 |
| Dec 5, 2025 | 124.10 | 136.50 | 124.10 | 136.50 | 136.49 | 9.99% | 7,909,298 |
| Dec 4, 2025 | 118.00 | 126.50 | 115.20 | 124.10 | 124.09 | 5.17% | 4,614,475 |
| Dec 3, 2025 | 116.50 | 123.20 | 113.10 | 118.00 | 117.99 | 4.52% | 6,890,499 |
| Dec 2, 2025 | 104.20 | 112.90 | 102.80 | 112.90 | 112.89 | 9.93% | 5,802,761 |
| Dec 1, 2025 | 98.15 | 107.10 | 98.15 | 102.70 | 102.70 | 5.39% | 4,571,500 |