Altinkilic Gida ve Sut Sanayi Ticaret A.S. (IST:ALKLC)
Turkey · Delayed Price · Currency is TRY 213.90
+1.50 (0.71%)
At close: Jan 19, 2026
IST:ALKLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 212.40 | 215.60 | 211.90 | 214.80 | - | 1.13% | 35,319 |
| 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 |
| Nov 28, 2025 | 100.40 | 105.50 | 94.95 | 97.45 | 97.45 | -3.51% | 1,824,805 |
| Nov 27, 2025 | 101.00 | 103.10 | 97.70 | 101.00 | 101.00 | 2.02% | 2,923,287 |
| Nov 26, 2025 | 105.30 | 108.50 | 97.95 | 99.00 | 99.00 | -9.01% | 6,689,245 |
| Nov 25, 2025 | 112.00 | 112.20 | 104.40 | 108.80 | 108.80 | -0.91% | 3,304,058 |
| Nov 24, 2025 | 103.00 | 112.00 | 103.00 | 109.80 | 109.80 | 7.65% | 5,090,309 |
| Nov 21, 2025 | 99.70 | 105.80 | 97.75 | 102.00 | 102.00 | 5.37% | 7,976,673 |
| Nov 20, 2025 | 88.85 | 96.80 | 84.05 | 96.80 | 96.80 | 10.00% | 7,723,442 |
| Nov 19, 2025 | 85.05 | 89.50 | 80.80 | 88.00 | 88.00 | 7.91% | 6,980,119 |
| Nov 18, 2025 | 76.40 | 81.55 | 75.80 | 81.55 | 81.55 | 9.98% | 3,523,851 |
| Nov 17, 2025 | 67.65 | 74.15 | 67.65 | 74.15 | 74.15 | 9.93% | 4,410,464 |
| Nov 14, 2025 | 69.75 | 70.55 | 66.90 | 67.45 | 67.45 | -3.30% | 1,022,211 |
| Nov 13, 2025 | 72.15 | 74.10 | 68.20 | 69.75 | 69.75 | -4.52% | 1,629,632 |
| Nov 12, 2025 | 71.05 | 77.90 | 71.05 | 73.05 | 73.05 | 2.89% | 2,119,812 |
| Nov 11, 2025 | 74.90 | 77.00 | 69.20 | 71.00 | 71.00 | -6.95% | 2,116,147 |
| Nov 10, 2025 | 69.15 | 78.25 | 69.15 | 76.30 | 76.30 | -0.65% | 4,884,631 |