Alkim Kagit Sanayi ve Ticaret AS (IST:ALKA)
Turkey
· Delayed Price · Currency is TRY 10.61
-0.49 (-4.41%)
Last updated: Mar 6, 2026, 3:12 PM GMT+3
IST:ALKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.83 | 11.25 | 10.83 | 11.10 | 11.10 | 2.68% | 3,284,981 |
| Mar 4, 2026 | 10.71 | 11.24 | 10.49 | 10.81 | 10.81 | 1.22% | 7,764,910 |
| Mar 3, 2026 | 10.19 | 10.95 | 10.11 | 10.68 | 10.68 | 3.39% | 8,115,361 |
| Mar 2, 2026 | 10.00 | 10.56 | 10.00 | 10.33 | 10.33 | -6.52% | 6,254,153 |
| Feb 27, 2026 | 11.29 | 11.49 | 10.90 | 11.05 | 11.05 | -2.13% | 4,876,688 |
| Feb 26, 2026 | 11.14 | 11.43 | 11.00 | 11.29 | 11.29 | 1.26% | 4,819,519 |
| Feb 25, 2026 | 11.65 | 11.69 | 11.14 | 11.15 | 11.15 | -4.29% | 4,365,861 |
| Feb 24, 2026 | 12.00 | 12.03 | 11.48 | 11.65 | 11.65 | -2.18% | 5,590,535 |
| Feb 23, 2026 | 11.93 | 12.28 | 11.89 | 11.91 | 11.91 | 0.34% | 4,737,176 |
| Feb 20, 2026 | 11.95 | 12.11 | 11.66 | 11.87 | 11.87 | -1.08% | 6,468,536 |
| Feb 19, 2026 | 13.13 | 13.16 | 11.93 | 12.00 | 12.00 | -8.33% | 10,468,570 |
| Feb 18, 2026 | 13.52 | 13.80 | 13.00 | 13.09 | 13.09 | -3.11% | 11,217,180 |
| Feb 17, 2026 | 13.52 | 13.67 | 13.38 | 13.51 | 13.51 | -0.07% | 8,706,517 |
| Feb 16, 2026 | 13.58 | 13.76 | 13.35 | 13.52 | 13.52 | 0.82% | 11,248,140 |
| Feb 13, 2026 | 13.11 | 14.00 | 13.02 | 13.41 | 13.41 | 2.29% | 22,847,450 |
| Feb 12, 2026 | 13.15 | 13.38 | 13.05 | 13.11 | 13.11 | -0.08% | 7,337,917 |
| Feb 11, 2026 | 12.95 | 13.36 | 12.86 | 13.12 | 13.12 | 1.08% | 10,208,940 |
| Feb 10, 2026 | 13.25 | 13.30 | 12.96 | 12.98 | 12.98 | -1.82% | 7,151,451 |
| Feb 9, 2026 | 13.05 | 13.29 | 13.00 | 13.22 | 13.22 | 1.77% | 6,952,790 |
| Feb 6, 2026 | 13.02 | 13.29 | 12.96 | 12.99 | 12.99 | -0.23% | 5,914,214 |
| Feb 5, 2026 | 13.57 | 13.70 | 13.00 | 13.02 | 13.02 | -3.91% | 7,615,026 |
| Feb 4, 2026 | 13.07 | 14.04 | 13.07 | 13.55 | 13.55 | 3.83% | 19,006,180 |
| Feb 3, 2026 | 13.15 | 13.30 | 12.96 | 13.05 | 13.05 | -0.38% | 7,551,163 |
| Feb 2, 2026 | 12.90 | 13.34 | 12.73 | 13.10 | 13.10 | -0.38% | 9,993,212 |
| Jan 30, 2026 | 13.38 | 13.38 | 12.99 | 13.15 | 13.15 | -1.72% | 8,218,455 |
| Jan 29, 2026 | 13.65 | 13.83 | 13.32 | 13.38 | 13.38 | -1.83% | 9,568,484 |
| Jan 28, 2026 | 13.69 | 14.43 | 13.46 | 13.63 | 13.63 | -0.51% | 22,435,760 |
| Jan 27, 2026 | 14.30 | 14.76 | 13.54 | 13.70 | 13.70 | -4.13% | 16,464,620 |
| Jan 26, 2026 | 15.00 | 15.30 | 14.20 | 14.29 | 14.29 | -2.06% | 25,724,914 |
| Jan 23, 2026 | 13.30 | 14.59 | 13.27 | 14.59 | 14.59 | 9.95% | 35,117,220 |
| Jan 22, 2026 | 13.25 | 13.34 | 13.07 | 13.27 | 13.27 | 0.53% | 8,621,106 |
| Jan 21, 2026 | 13.49 | 13.59 | 12.95 | 13.20 | 13.20 | -1.79% | 13,830,790 |
| Jan 20, 2026 | 13.50 | 13.92 | 13.26 | 13.44 | 13.44 | -0.07% | 13,217,070 |
| Jan 19, 2026 | 13.39 | 14.05 | 13.31 | 13.45 | 13.45 | 1.43% | 19,832,850 |
| Jan 16, 2026 | 13.50 | 13.60 | 13.20 | 13.26 | 13.26 | -1.04% | 10,969,371 |
| Jan 15, 2026 | 13.70 | 14.00 | 13.24 | 13.40 | 13.40 | -2.12% | 15,307,250 |
| Jan 14, 2026 | 13.48 | 14.10 | 13.42 | 13.69 | 13.69 | 1.48% | 23,194,010 |
| Jan 13, 2026 | 14.20 | 14.74 | 13.24 | 13.49 | 13.49 | -4.66% | 48,800,430 |
| Jan 12, 2026 | 13.36 | 14.15 | 13.29 | 14.15 | 14.15 | 9.95% | 37,105,080 |
| Jan 9, 2026 | 11.57 | 12.87 | 11.57 | 12.87 | 12.87 | 10.00% | 24,677,710 |
| Jan 8, 2026 | 11.54 | 12.12 | 11.06 | 11.70 | 11.70 | 1.39% | 13,242,550 |
| Jan 7, 2026 | 11.89 | 12.23 | 11.44 | 11.54 | 11.54 | -2.86% | 12,316,010 |
| Jan 6, 2026 | 11.47 | 12.30 | 11.17 | 11.88 | 11.88 | 4.85% | 18,491,060 |
| Jan 5, 2026 | 10.73 | 11.56 | 10.58 | 11.33 | 11.33 | 5.10% | 13,961,980 |
| Jan 2, 2026 | 10.58 | 10.78 | 10.45 | 10.78 | 10.78 | 1.89% | 5,141,907 |
| Dec 31, 2025 | 10.75 | 10.82 | 10.46 | 10.58 | 10.58 | -1.40% | 6,015,217 |
| Dec 30, 2025 | 10.71 | 10.80 | 10.36 | 10.73 | 10.73 | 0.19% | 7,113,376 |
| Dec 29, 2025 | 10.81 | 11.16 | 10.60 | 10.71 | 10.71 | -0.83% | 8,603,191 |
| Dec 26, 2025 | 11.29 | 11.29 | 10.75 | 10.80 | 10.80 | -2.70% | 5,854,752 |
| Dec 25, 2025 | 11.14 | 11.34 | 10.75 | 11.10 | 11.10 | -0.27% | 5,967,547 |
| Dec 24, 2025 | 11.60 | 11.75 | 11.10 | 11.13 | 11.13 | -4.63% | 9,912,954 |
| Dec 23, 2025 | 11.30 | 12.04 | 11.14 | 11.67 | 11.67 | 1.57% | 20,384,209 |
| Dec 22, 2025 | 12.00 | 12.03 | 11.35 | 11.49 | 11.49 | -3.28% | 13,440,910 |
| Dec 19, 2025 | 11.72 | 12.70 | 11.60 | 11.88 | 11.88 | -0.59% | 26,981,000 |
| Dec 18, 2025 | 13.00 | 13.55 | 11.77 | 11.95 | 11.95 | -8.57% | 43,116,870 |
| Dec 17, 2025 | 12.48 | 13.44 | 11.90 | 13.07 | 13.07 | 6.78% | 46,916,290 |
| Dec 16, 2025 | 11.50 | 12.24 | 11.30 | 12.24 | 12.24 | 9.97% | 36,119,950 |
| Dec 15, 2025 | 10.12 | 11.13 | 10.08 | 11.13 | 11.13 | 9.98% | 31,155,430 |
| Dec 12, 2025 | 9.57 | 10.37 | 9.56 | 10.12 | 10.12 | 6.41% | 14,827,790 |
| Dec 11, 2025 | 10.01 | 10.04 | 9.51 | 9.51 | 9.51 | -4.23% | 7,137,109 |
| Dec 10, 2025 | 10.09 | 10.82 | 9.90 | 9.93 | 9.93 | 0.91% | 31,389,800 |
| Dec 9, 2025 | 9.10 | 9.84 | 9.05 | 9.84 | 9.84 | 9.94% | 17,224,110 |
| Dec 8, 2025 | 9.02 | 9.17 | 8.91 | 8.95 | 8.95 | -0.11% | 3,526,437 |
| Dec 5, 2025 | 8.88 | 8.99 | 8.78 | 8.96 | 8.96 | 0.90% | 3,969,432 |
| Dec 4, 2025 | 9.02 | 9.03 | 8.85 | 8.88 | 8.88 | -1.55% | 3,295,141 |
| Dec 3, 2025 | 8.99 | 9.15 | 8.95 | 9.02 | 9.02 | 0.22% | 2,172,610 |
| Dec 2, 2025 | 9.13 | 9.17 | 8.95 | 9.00 | 9.00 | -0.88% | 2,454,686 |
| Dec 1, 2025 | 8.97 | 9.22 | 8.91 | 9.08 | 9.08 | 2.02% | 3,514,067 |
| Nov 28, 2025 | 8.99 | 9.12 | 8.90 | 8.90 | 8.90 | -1.00% | 3,315,712 |
| Nov 27, 2025 | 9.13 | 9.24 | 8.96 | 8.99 | 8.99 | -1.53% | 3,857,976 |
| Nov 26, 2025 | 9.54 | 9.56 | 9.13 | 9.13 | 9.13 | -3.79% | 3,727,048 |
| Nov 25, 2025 | 9.95 | 9.97 | 9.39 | 9.49 | 9.49 | -4.62% | 6,022,002 |
| Nov 24, 2025 | 9.96 | 10.22 | 9.90 | 9.95 | 9.95 | -0.10% | 5,201,058 |
| Nov 21, 2025 | 10.06 | 10.06 | 9.81 | 9.96 | 9.96 | -0.90% | 3,855,168 |
| Nov 20, 2025 | 10.00 | 10.30 | 10.00 | 10.05 | 10.05 | 0.50% | 3,749,588 |
| Nov 19, 2025 | 10.14 | 10.21 | 9.96 | 10.00 | 10.00 | -1.38% | 4,347,405 |
| Nov 18, 2025 | 10.49 | 10.49 | 10.10 | 10.14 | 10.14 | -2.97% | 4,168,936 |
| Nov 17, 2025 | 10.51 | 11.25 | 10.27 | 10.45 | 10.45 | 0.19% | 10,589,080 |
| Nov 14, 2025 | 9.73 | 10.68 | 9.72 | 10.43 | 10.43 | 7.42% | 22,644,610 |
| Nov 13, 2025 | 9.84 | 10.10 | 9.67 | 9.71 | 9.71 | -1.42% | 5,082,030 |
| Nov 12, 2025 | 10.25 | 10.37 | 9.81 | 9.85 | 9.85 | -3.62% | 6,578,057 |
| Nov 11, 2025 | 10.89 | 10.93 | 10.10 | 10.22 | 10.22 | -6.07% | 6,782,344 |
| Nov 10, 2025 | 11.25 | 11.60 | 10.70 | 10.88 | 10.88 | -3.12% | 8,617,151 |
| Nov 7, 2025 | 11.05 | 11.45 | 11.00 | 11.23 | 11.23 | 1.72% | 10,062,840 |
| Nov 6, 2025 | 10.99 | 11.28 | 10.88 | 11.04 | 11.04 | 0.55% | 8,521,194 |
| Nov 5, 2025 | 10.95 | 11.47 | 10.41 | 10.98 | 10.98 | 0.64% | 13,215,700 |
| Nov 4, 2025 | 11.17 | 11.38 | 10.85 | 10.91 | 10.91 | -2.24% | 7,408,198 |
| Nov 3, 2025 | 11.33 | 11.43 | 11.10 | 11.16 | 11.16 | -1.24% | 8,999,974 |
| Oct 31, 2025 | 12.18 | 12.46 | 11.10 | 11.30 | 11.30 | -7.22% | 17,209,700 |
| Oct 30, 2025 | 12.19 | 13.46 | 12.02 | 12.18 | 12.18 | -0.49% | 20,190,680 |
| Oct 28, 2025 | 12.38 | 12.54 | 12.01 | 12.24 | 12.24 | -1.13% | 797,841 |
| Oct 27, 2025 | 12.40 | 12.71 | 11.78 | 12.38 | 12.38 | 0.49% | 3,410,557 |
| Oct 24, 2025 | 12.20 | 13.08 | 11.89 | 12.32 | 12.32 | 0.16% | 3,979,396 |
| Oct 23, 2025 | 12.40 | 13.20 | 11.95 | 12.30 | 12.30 | -0.81% | 3,989,603 |
| Oct 22, 2025 | 11.44 | 12.58 | 11.30 | 12.40 | 12.40 | 8.39% | 5,486,453 |
| Oct 21, 2025 | 11.19 | 11.49 | 11.05 | 11.44 | 11.44 | 2.23% | 2,087,376 |
| Oct 20, 2025 | 10.97 | 11.37 | 10.81 | 11.19 | 11.19 | 2.01% | 2,325,226 |
| Oct 17, 2025 | 11.09 | 11.40 | 10.70 | 10.97 | 10.97 | -1.53% | 2,715,795 |
| Oct 16, 2025 | 11.30 | 11.80 | 11.01 | 11.14 | 11.14 | -3.38% | 2,780,747 |
| Oct 15, 2025 | 11.20 | 11.99 | 10.91 | 11.53 | 11.53 | 3.87% | 3,987,635 |