Altinkilic Gida ve Sut Sanayi Ticaret A.S. (IST:ALKLC)
Turkey · Delayed Price · Currency is TRY 360.75
+0.75 (0.21%)
May 5, 2026, 6:09 PM GMT+3
IST:ALKLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 366.25 | 377.00 | 356.00 | 360.75 | 360.75 | 0.21% | 1,051,740 |
| May 4, 2026 | 354.50 | 392.50 | 354.50 | 360.00 | 360.00 | 0.56% | 2,036,690 |
| Apr 30, 2026 | 330.75 | 363.75 | 323.75 | 358.00 | 358.00 | 8.24% | 3,301,538 |
| Apr 29, 2026 | 301.00 | 342.00 | 293.75 | 330.75 | 330.75 | 1.38% | 7,498,637 |
| Apr 28, 2026 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | -9.94% | 93,130 |
| Apr 27, 2026 | 362.25 | 362.25 | 362.25 | 362.25 | 362.25 | -9.94% | 70,926 |
| Apr 24, 2026 | 445.25 | 448.00 | 402.25 | 402.25 | 402.25 | -9.96% | 1,211,322 |
| Apr 22, 2026 | 450.25 | 462.75 | 446.25 | 446.75 | 446.75 | -0.67% | 2,246,202 |
| Apr 21, 2026 | 447.00 | 449.75 | 442.00 | 449.75 | 449.75 | 1.24% | 1,116,974 |
| Apr 20, 2026 | 454.75 | 454.75 | 418.00 | 444.25 | 444.25 | -1.28% | 2,827,681 |
| Apr 17, 2026 | 450.00 | 455.00 | 444.25 | 450.00 | 450.00 | 0.67% | 1,710,177 |
| Apr 16, 2026 | 432.00 | 448.00 | 432.00 | 447.00 | 447.00 | 4.07% | 1,443,593 |
| Apr 15, 2026 | 408.75 | 436.25 | 404.50 | 429.50 | 429.50 | 5.46% | 2,672,187 |
| Apr 14, 2026 | 410.75 | 412.00 | 404.25 | 407.25 | 407.25 | -0.18% | 1,062,436 |
| Apr 13, 2026 | 411.00 | 421.50 | 405.25 | 408.00 | 408.00 | 0.18% | 1,590,957 |
| Apr 10, 2026 | 374.00 | 407.25 | 368.25 | 407.25 | 407.25 | 9.99% | 2,624,283 |
| Apr 9, 2026 | 374.00 | 385.75 | 367.50 | 370.25 | 370.25 | -0.34% | 1,784,011 |
| Apr 8, 2026 | 380.00 | 395.00 | 364.75 | 371.50 | 371.50 | 2.27% | 2,071,419 |
| Apr 7, 2026 | 344.00 | 364.25 | 343.50 | 363.25 | 363.25 | 6.52% | 2,028,360 |
| Apr 6, 2026 | 345.00 | 348.25 | 337.75 | 341.00 | 341.00 | - | 1,455,711 |
| Apr 3, 2026 | 353.75 | 355.00 | 341.00 | 341.00 | 341.00 | -1.23% | 1,942,563 |
| Apr 2, 2026 | 339.00 | 348.50 | 334.00 | 345.25 | 345.25 | 3.76% | 1,086,964 |
| Apr 1, 2026 | 327.75 | 337.25 | 323.00 | 332.75 | 332.75 | 1.45% | 1,761,692 |
| Mar 31, 2026 | 325.75 | 336.00 | 323.00 | 328.00 | 328.00 | 1.00% | 1,445,126 |
| Mar 30, 2026 | 314.50 | 329.50 | 309.75 | 324.75 | 324.75 | 3.75% | 2,396,516 |
| Mar 27, 2026 | 307.25 | 324.00 | 305.75 | 313.00 | 313.00 | 2.29% | 2,422,366 |
| Mar 26, 2026 | 307.00 | 311.25 | 302.00 | 306.00 | 306.00 | 0.08% | 1,373,917 |
| Mar 25, 2026 | 308.00 | 314.75 | 305.25 | 305.75 | 305.75 | -0.65% | 996,577 |
| Mar 24, 2026 | 306.00 | 312.25 | 301.50 | 307.75 | 307.75 | 0.82% | 1,477,518 |
| Mar 23, 2026 | 305.25 | 317.25 | 301.75 | 305.25 | 305.25 | 0.08% | 2,286,562 |
| Mar 19, 2026 | 296.00 | 321.00 | 296.00 | 305.00 | 305.00 | 3.83% | 3,174,605 |
| Mar 18, 2026 | 267.25 | 293.75 | 267.00 | 293.75 | 293.75 | 9.92% | 2,979,723 |
| Mar 17, 2026 | 274.00 | 276.00 | 266.50 | 267.25 | 267.25 | -1.57% | 1,848,277 |
| Mar 16, 2026 | 280.00 | 280.00 | 271.50 | 271.50 | 271.50 | -3.04% | 1,082,397 |
| Mar 13, 2026 | 294.75 | 296.75 | 278.50 | 280.00 | 280.00 | -3.36% | 2,397,286 |
| Mar 12, 2026 | 285.25 | 294.50 | 282.00 | 289.75 | 289.75 | 0.61% | 1,168,515 |
| Mar 11, 2026 | 287.75 | 289.75 | 279.75 | 288.00 | 288.00 | 1.86% | 1,073,258 |
| Mar 10, 2026 | 279.75 | 285.75 | 275.75 | 282.75 | 282.75 | 3.19% | 1,133,998 |
| Mar 9, 2026 | 264.00 | 274.50 | 260.00 | 274.00 | 274.00 | 4.58% | 1,414,248 |
| Mar 6, 2026 | 268.00 | 277.25 | 262.00 | 262.00 | 262.00 | -1.69% | 1,548,795 |
| Mar 5, 2026 | 267.25 | 271.50 | 263.00 | 266.50 | 266.50 | 0.38% | 1,505,384 |
| Mar 4, 2026 | 269.50 | 272.75 | 261.00 | 265.50 | 265.50 | 1.14% | 1,392,609 |
| Mar 3, 2026 | 260.00 | 272.25 | 257.00 | 262.50 | 262.50 | 1.94% | 995,294 |
| Mar 2, 2026 | 270.00 | 270.00 | 256.50 | 257.50 | 257.50 | -9.09% | 1,718,439 |
| Feb 27, 2026 | 292.50 | 293.25 | 283.25 | 283.25 | 283.25 | -2.24% | 1,015,629 |
| Feb 26, 2026 | 287.00 | 298.25 | 282.00 | 289.75 | 289.75 | 1.31% | 2,190,403 |
| Feb 25, 2026 | 284.00 | 288.75 | 269.50 | 286.00 | 286.00 | 2.14% | 3,124,651 |
| Feb 24, 2026 | 281.75 | 284.25 | 278.00 | 280.00 | 280.00 | -0.09% | 1,222,673 |
| Feb 23, 2026 | 290.00 | 290.00 | 279.00 | 280.25 | 280.25 | - | 1,840,580 |
| Feb 20, 2026 | 260.75 | 281.00 | 255.75 | 280.25 | 280.25 | 9.37% | 3,807,664 |