Altinkilic Gida ve Sut Sanayi Ticaret A.S. (IST:ALKLC)
Turkey · Delayed Price · Currency is TRY 28.34
+2.56 (9.93%)
Nov 13, 2026, 6:08 PM GMT+3
IST:ALKLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26.82 | 28.34 | 26.78 | 28.34 | 28.34 | 9.93% | 1,267,757 |
| Nov 12, 2026 | 22.94 | 25.78 | 22.40 | 25.78 | 25.78 | 9.98% | 10,805,330 |
| Nov 11, 2026 | 28.00 | 28.64 | 23.44 | 23.44 | 23.44 | -9.98% | 25,028,406 |
| Nov 10, 2026 | 25.30 | 26.04 | 25.24 | 26.04 | 26.04 | 9.97% | 1,209,400 |
| Nov 9, 2026 | 22.02 | 23.68 | 22.02 | 23.68 | 23.68 | 9.94% | 743,856 |
| Nov 6, 2026 | 20.32 | 21.54 | 19.04 | 21.54 | 21.54 | 9.95% | 17,592,370 |
| Nov 5, 2026 | 18.21 | 19.59 | 18.00 | 19.59 | 19.59 | 9.99% | 7,188,039 |
| Nov 4, 2026 | 17.69 | 19.04 | 17.27 | 17.81 | 17.81 | 2.00% | 15,247,710 |
| Nov 3, 2026 | 17.85 | 18.91 | 17.20 | 17.46 | 17.46 | -2.89% | 10,623,161 |
| Nov 2, 2026 | 18.27 | 19.89 | 17.96 | 17.98 | 17.98 | -9.87% | 13,403,615 |
| Oct 30, 2026 | 21.32 | 22.36 | 19.95 | 19.95 | 19.95 | -9.97% | 7,982,964 |
| Oct 28, 2026 | 24.00 | 25.32 | 22.16 | 22.16 | 22.16 | -9.99% | 5,170,868 |
| Oct 27, 2026 | 28.00 | 28.44 | 24.62 | 24.62 | 24.62 | -9.95% | 7,470,194 |
| Oct 26, 2026 | 28.22 | 30.00 | 25.90 | 27.34 | 27.34 | -0.29% | 10,677,789 |
| Oct 23, 2026 | 28.72 | 32.00 | 27.42 | 27.42 | 27.42 | -9.98% | 12,879,581 |
| Oct 22, 2026 | 32.80 | 33.24 | 30.46 | 30.46 | 30.46 | -9.99% | 7,151,437 |
| Oct 21, 2026 | 34.48 | 40.00 | 33.84 | 33.84 | 33.84 | -9.95% | 21,867,276 |
| Oct 20, 2026 | 39.84 | 40.96 | 37.58 | 37.58 | 37.58 | -9.97% | 3,285,545 |
| Oct 19, 2026 | 44.00 | 46.12 | 41.74 | 41.74 | 41.74 | -9.97% | 19,749,155 |
| Oct 16, 2026 | 46.36 | 48.88 | 46.36 | 46.36 | 46.36 | -9.98% | 1,947,017 |
| Oct 15, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -9.97% | 61,482 |
| Oct 14, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -9.99% | 34,658 |
| Oct 13, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -9.99% | 225,354 |
| Oct 12, 2026 | 70.60 | 75.55 | 70.60 | 70.60 | 70.60 | -9.95% | 6,641,881 |
| Oct 9, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -9.99% | 18,744 |
| Oct 8, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | -9.97% | 3,127 |
| Oct 7, 2026 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | -10.00% | 4,971 |
| Oct 6, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -9.97% | 2,425 |
| Oct 5, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -9.95% | 1,493 |
| Oct 2, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | -9.98% | 2,472 |
| Oct 1, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | -9.96% | 1,563 |
| Sep 30, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | -9.96% | 2,124 |
| Sep 29, 2026 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | -9.96% | 644 |
| Sep 28, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | -9.99% | 1,489 |
| Sep 25, 2026 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | -10.00% | 1,325 |
| Sep 24, 2026 | 249.10 | 249.10 | 249.10 | 249.10 | 249.10 | -9.99% | 1,328 |
| Sep 23, 2026 | 276.75 | 276.75 | 276.75 | 276.75 | 276.75 | -10.00% | 1,934 |
| Sep 22, 2026 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | -9.96% | 1,786 |
| Sep 21, 2026 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | -9.95% | 1,571 |
| 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 |