Altinkilic Gida ve Sut Sanayi Ticaret A.S. (IST:ALKLC)
Turkey · Delayed Price · Currency is TRY 379.25
-42.00 (-9.97%)
Sep 18, 2026, 5:51 PM GMT+3
IST:ALKLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 379.25 | 379.25 | 379.25 | 379.25 | 379.25 | -9.97% | 68,084 |
| Sep 17, 2026 | 421.25 | 421.25 | 421.25 | 421.25 | 421.25 | -9.99% | 7,993 |
| Sep 16, 2026 | 521.00 | 524.50 | 468.00 | 468.00 | 468.00 | -10.00% | 468,788 |
| Sep 15, 2026 | 511.50 | 521.00 | 510.50 | 520.00 | 520.00 | 1.96% | 961,200 |
| Sep 14, 2026 | 502.50 | 515.00 | 478.50 | 510.00 | 510.00 | 1.49% | 3,766,193 |
| Sep 11, 2026 | 475.75 | 517.00 | 474.25 | 502.50 | 502.50 | 5.68% | 4,434,611 |
| Sep 10, 2026 | 476.00 | 480.75 | 474.00 | 475.50 | 475.50 | 0.11% | 446,247 |
| Sep 9, 2026 | 468.00 | 477.00 | 460.75 | 475.00 | 475.00 | 1.50% | 3,147,340 |
| Sep 8, 2026 | 460.00 | 470.50 | 459.25 | 468.00 | 468.00 | 1.74% | 1,225,456 |
| Sep 7, 2026 | 455.50 | 466.25 | 454.25 | 460.00 | 460.00 | 0.99% | 2,815,764 |
| Sep 4, 2026 | 439.25 | 457.75 | 438.50 | 455.50 | 455.50 | 3.70% | 1,019,283 |
| Sep 3, 2026 | 427.00 | 439.25 | 425.00 | 439.25 | 439.25 | 2.87% | 5,306,231 |
| Sep 2, 2026 | 427.00 | 433.00 | 426.00 | 427.00 | 427.00 | - | 606,491 |
| Sep 1, 2026 | 425.75 | 429.75 | 425.25 | 427.00 | 427.00 | 0.29% | 629,967 |
| Aug 31, 2026 | 427.25 | 431.75 | 423.50 | 425.75 | 425.75 | -0.35% | 6,111,652 |
| Aug 28, 2026 | 422.50 | 437.25 | 419.00 | 427.25 | 427.25 | 1.48% | 4,279,453 |
| Aug 27, 2026 | 426.50 | 427.00 | 421.00 | 421.00 | 421.00 | -0.47% | 5,870,993 |
| Aug 26, 2026 | 422.50 | 425.50 | 421.75 | 423.00 | 423.00 | 0.18% | 1,457,413 |
| Aug 25, 2026 | 425.25 | 426.50 | 421.25 | 422.25 | 422.25 | 0.06% | 806,928 |
| Aug 24, 2026 | 431.75 | 433.00 | 421.00 | 422.00 | 422.00 | -1.00% | 4,866,365 |
| Aug 21, 2026 | 428.50 | 430.75 | 426.25 | 426.25 | 426.25 | -0.41% | 1,587,383 |
| Aug 20, 2026 | 425.25 | 436.00 | 425.00 | 428.00 | 428.00 | 0.71% | 1,519,866 |
| Aug 19, 2026 | 424.75 | 428.75 | 423.75 | 425.00 | 425.00 | 0.24% | 602,862 |
| Aug 18, 2026 | 425.50 | 429.75 | 422.75 | 424.00 | 424.00 | -0.24% | 2,796,919 |
| Aug 17, 2026 | 430.00 | 433.00 | 424.75 | 425.00 | 425.00 | -0.12% | 1,305,499 |
| Aug 14, 2026 | 425.00 | 431.75 | 424.50 | 425.50 | 425.50 | 0.12% | 553,838 |
| Aug 13, 2026 | 424.50 | 428.00 | 420.75 | 425.00 | 425.00 | -0.29% | 1,231,958 |
| Aug 12, 2026 | 420.00 | 433.25 | 419.25 | 426.25 | 426.25 | 1.49% | 1,715,786 |
| Aug 11, 2026 | 423.75 | 426.50 | 420.00 | 420.00 | 420.00 | -0.71% | 1,306,049 |
| Aug 10, 2026 | 426.50 | 429.50 | 420.75 | 423.00 | 423.00 | -0.47% | 963,997 |
| Aug 7, 2026 | 420.25 | 438.75 | 420.25 | 425.00 | 425.00 | 1.19% | 1,677,760 |
| Aug 6, 2026 | 409.00 | 425.75 | 406.25 | 420.00 | 420.00 | 2.69% | 1,256,104 |
| Aug 5, 2026 | 400.00 | 418.25 | 400.00 | 409.00 | 409.00 | 2.25% | 1,505,569 |
| Aug 4, 2026 | 401.50 | 405.00 | 400.00 | 400.00 | 400.00 | -0.37% | 490,252 |
| Aug 3, 2026 | 400.00 | 405.75 | 400.00 | 401.50 | 401.50 | 1.26% | 599,493 |
| Jul 31, 2026 | 396.00 | 398.00 | 394.75 | 396.50 | 396.50 | 0.13% | 600,494 |
| Jul 30, 2026 | 395.00 | 398.50 | 390.00 | 396.00 | 396.00 | 0.51% | 1,056,601 |
| Jul 29, 2026 | 398.00 | 400.25 | 391.25 | 394.00 | 394.00 | -1.01% | 1,049,769 |
| Jul 28, 2026 | 401.25 | 404.00 | 398.00 | 398.00 | 398.00 | -0.81% | 770,382 |
| Jul 27, 2026 | 402.00 | 406.50 | 398.25 | 401.25 | 401.25 | 0.06% | 727,395 |
| Jul 24, 2026 | 402.25 | 404.50 | 400.50 | 401.00 | 401.00 | - | 729,950 |
| Jul 23, 2026 | 402.50 | 408.00 | 401.00 | 401.00 | 401.00 | -0.19% | 742,805 |
| Jul 22, 2026 | 401.75 | 407.50 | 400.25 | 401.75 | 401.75 | 0.31% | 959,582 |
| Jul 21, 2026 | 403.00 | 406.25 | 398.75 | 400.50 | 400.50 | -0.12% | 1,298,879 |
| Jul 20, 2026 | 394.25 | 403.50 | 394.00 | 401.00 | 401.00 | 1.97% | 988,341 |
| Jul 17, 2026 | 400.00 | 402.25 | 393.25 | 393.25 | 393.25 | -1.32% | 847,636 |
| Jul 16, 2026 | 397.00 | 414.25 | 394.50 | 398.50 | 398.50 | 0.38% | 1,972,293 |
| Jul 14, 2026 | 381.75 | 397.00 | 381.25 | 397.00 | 397.00 | 3.99% | 982,311 |
| Jul 13, 2026 | 381.00 | 384.25 | 374.25 | 381.75 | 381.75 | 0.99% | 888,892 |
| Jul 10, 2026 | 380.50 | 389.75 | 378.00 | 378.00 | 378.00 | -0.33% | 894,514 |