Altinkilic Gida ve Sut Sanayi Ticaret A.S. (IST:ALKLC)
Turkey · Delayed Price · Currency is TRY 76.80
-7.65 (-9.06%)
Nov 7, 2025, 6:09 PM GMT+3
IST:ALKLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 84.45 | 87.50 | 76.80 | 76.80 | 76.80 | -9.06% | 3,319,693 |
| Nov 6, 2025 | 83.90 | 86.55 | 83.90 | 84.45 | 84.45 | 0.36% | 2,663,580 |
| Nov 5, 2025 | 93.60 | 94.00 | 84.15 | 84.15 | 84.15 | -9.95% | 3,758,067 |
| Nov 4, 2025 | 93.30 | 94.90 | 93.30 | 93.45 | 93.45 | 0.16% | 1,898,077 |
| Nov 3, 2025 | 91.95 | 96.95 | 91.75 | 93.30 | 93.30 | 1.41% | 4,780,340 |
| Oct 31, 2025 | 89.95 | 93.00 | 89.00 | 92.00 | 92.00 | 2.28% | 5,660,231 |
| Oct 30, 2025 | 94.45 | 96.45 | 89.95 | 89.95 | 89.95 | -5.02% | 6,556,123 |
| Oct 28, 2025 | 97.35 | 97.35 | 92.90 | 94.70 | 94.70 | -2.87% | 1,938,962 |
| Oct 27, 2025 | 99.00 | 99.30 | 95.25 | 97.50 | 97.50 | 1.56% | 5,088,908 |
| Oct 24, 2025 | 94.50 | 96.95 | 90.15 | 96.00 | 96.00 | 1.64% | 7,650,127 |
| Oct 23, 2025 | 88.05 | 94.45 | 88.05 | 94.45 | 94.45 | 7.45% | 4,661,424 |
| Oct 22, 2025 | 94.20 | 96.50 | 84.60 | 87.90 | 87.90 | -6.49% | 6,306,014 |
| Oct 21, 2025 | 95.70 | 97.75 | 91.50 | 94.00 | 93.99 | -1.47% | 5,272,458 |
| Oct 20, 2025 | 95.40 | 98.20 | 93.05 | 95.40 | 95.39 | - | 3,694,226 |
| Oct 17, 2025 | 92.10 | 97.40 | 91.95 | 95.40 | 95.39 | 3.70% | 2,941,107 |
| Oct 16, 2025 | 95.75 | 98.00 | 92.00 | 92.00 | 91.99 | -3.87% | 3,714,951 |
| Oct 15, 2025 | 92.95 | 98.60 | 91.00 | 95.70 | 95.69 | 3.18% | 2,905,303 |
| Oct 14, 2025 | 96.20 | 96.65 | 92.00 | 92.75 | 92.74 | -3.54% | 2,105,423 |
| Oct 13, 2025 | 93.90 | 98.95 | 91.00 | 96.15 | 96.14 | 1.26% | 4,197,692 |
| Oct 10, 2025 | 93.95 | 98.80 | 93.95 | 94.95 | 94.94 | 1.06% | 3,350,781 |
| Oct 9, 2025 | 96.75 | 96.80 | 92.10 | 93.95 | 93.94 | -3.24% | 4,164,595 |
| Oct 8, 2025 | 88.65 | 97.50 | 88.50 | 97.10 | 97.09 | 9.53% | 5,486,169 |
| Oct 7, 2025 | 89.00 | 89.60 | 87.90 | 88.65 | 88.64 | 0.06% | 2,703,479 |
| Oct 6, 2025 | 89.10 | 90.25 | 88.35 | 88.60 | 88.59 | -0.45% | 3,826,703 |
| Oct 3, 2025 | 91.00 | 91.00 | 86.70 | 89.00 | 88.99 | -0.28% | 13,632,410 |
| Oct 2, 2025 | 90.95 | 91.00 | 88.30 | 89.25 | 89.24 | 0.11% | 2,908,836 |
| Oct 1, 2025 | 88.95 | 91.30 | 88.70 | 89.15 | 89.14 | 0.17% | 2,508,393 |
| Sep 30, 2025 | 86.30 | 89.30 | 83.85 | 89.00 | 88.99 | 3.85% | 1,736,359 |
| Sep 29, 2025 | 85.00 | 86.45 | 84.20 | 85.70 | 85.69 | 0.82% | 1,242,680 |
| Sep 26, 2025 | 83.75 | 85.70 | 83.25 | 85.00 | 84.99 | 1.61% | 1,442,279 |
| Sep 25, 2025 | 87.40 | 87.40 | 83.00 | 83.65 | 83.64 | -3.85% | 1,207,315 |
| Sep 24, 2025 | 88.55 | 90.00 | 86.20 | 87.00 | 86.99 | -1.69% | 3,214,180 |
| Sep 23, 2025 | 86.55 | 88.50 | 83.45 | 88.50 | 88.49 | 1.49% | 1,468,401 |
| Sep 22, 2025 | 88.00 | 90.10 | 87.00 | 87.20 | 87.19 | -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 |