Alkim Kagit Sanayi ve Ticaret AS (IST:ALKA)
Turkey
· Delayed Price · Currency is TRY 9.00
-0.08 (-0.88%)
At close: Dec 2, 2025
IST:ALKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 11.00 | 11.38 | 10.83 | 11.10 | 11.10 | 0.91% | 2,901,191 |
| Oct 13, 2025 | 11.00 | 11.38 | 10.80 | 11.00 | 11.00 | -4.35% | 4,314,073 |
| Oct 10, 2025 | 12.13 | 12.25 | 11.16 | 11.50 | 11.50 | -7.18% | 7,690,461 |
| Oct 9, 2025 | 11.04 | 12.39 | 10.82 | 12.39 | 12.39 | 9.94% | 10,463,470 |
| Oct 8, 2025 | 11.82 | 11.92 | 11.20 | 11.27 | 11.27 | -6.86% | 6,839,865 |
| Oct 7, 2025 | 11.99 | 13.25 | 11.61 | 12.10 | 12.10 | -2.73% | 8,005,062 |
| Oct 6, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -9.99% | 2,168,837 |
| Oct 3, 2025 | 15.24 | 16.04 | 13.82 | 13.82 | 13.82 | -9.97% | 9,275,627 |
| Oct 2, 2025 | 13.96 | 15.35 | 13.70 | 15.35 | 15.35 | 9.96% | 7,927,109 |
| Oct 1, 2025 | 13.34 | 14.28 | 12.99 | 13.96 | 13.96 | 1.90% | 6,875,734 |
| Sep 30, 2025 | 13.50 | 14.30 | 12.84 | 13.70 | 13.70 | -3.93% | 10,788,690 |
| Sep 29, 2025 | 16.16 | 17.10 | 14.26 | 14.26 | 14.26 | -9.97% | 40,183,150 |
| Sep 26, 2025 | 14.39 | 15.84 | 14.00 | 15.84 | 15.84 | 10.00% | 42,581,030 |
| Sep 25, 2025 | 16.10 | 17.10 | 14.40 | 14.40 | 14.40 | -9.94% | 58,765,450 |
| Sep 24, 2025 | 14.54 | 15.99 | 13.90 | 15.99 | 15.99 | 9.97% | 47,615,360 |
| Sep 23, 2025 | 13.22 | 14.54 | 13.06 | 14.54 | 14.54 | 9.98% | 36,098,230 |
| Sep 22, 2025 | 12.04 | 13.22 | 11.66 | 13.22 | 13.22 | 9.98% | 26,328,400 |
| Sep 19, 2025 | 11.95 | 12.68 | 11.86 | 12.02 | 12.02 | 4.25% | 36,450,050 |
| Sep 18, 2025 | 10.57 | 11.53 | 10.51 | 11.53 | 11.53 | 9.91% | 16,242,020 |
| Sep 17, 2025 | 9.90 | 10.59 | 9.90 | 10.49 | 10.49 | 6.39% | 18,338,560 |
| Sep 16, 2025 | 9.38 | 9.90 | 9.38 | 9.86 | 9.86 | 5.45% | 11,402,390 |
| Sep 15, 2025 | 8.86 | 9.51 | 8.79 | 9.35 | 9.35 | 5.53% | 12,259,020 |
| Sep 12, 2025 | 9.04 | 9.38 | 8.63 | 8.86 | 8.86 | -1.99% | 11,466,900 |
| Sep 11, 2025 | 9.21 | 9.97 | 8.99 | 9.04 | 9.04 | -2.80% | 19,026,350 |
| Sep 10, 2025 | 8.70 | 9.50 | 8.70 | 9.30 | 9.30 | 6.90% | 15,776,890 |
| Sep 9, 2025 | 8.41 | 9.16 | 8.41 | 8.70 | 8.70 | 3.45% | 8,390,462 |
| Sep 8, 2025 | 9.15 | 9.15 | 8.41 | 8.41 | 8.41 | -8.69% | 8,383,014 |
| Sep 5, 2025 | 9.18 | 9.65 | 8.97 | 9.21 | 9.21 | 0.99% | 14,261,920 |
| Sep 4, 2025 | 8.60 | 9.46 | 8.57 | 9.12 | 9.12 | 6.05% | 20,255,150 |
| Sep 3, 2025 | 8.20 | 8.80 | 8.20 | 8.60 | 8.60 | 4.88% | 12,509,530 |
| Sep 2, 2025 | 8.76 | 8.87 | 8.02 | 8.20 | 8.20 | -3.64% | 17,071,340 |
| Sep 1, 2025 | 7.75 | 8.51 | 7.69 | 8.51 | 8.51 | 9.95% | 12,201,990 |
| Aug 29, 2025 | 7.98 | 8.13 | 7.70 | 7.74 | 7.74 | -3.01% | 5,708,905 |
| Aug 28, 2025 | 7.95 | 8.12 | 7.91 | 7.98 | 7.98 | 0.38% | 5,356,727 |
| Aug 27, 2025 | 8.06 | 8.19 | 7.91 | 7.95 | 7.95 | -1.12% | 5,576,572 |
| Aug 26, 2025 | 7.77 | 8.11 | 7.70 | 8.04 | 8.04 | 3.47% | 12,253,680 |
| Aug 25, 2025 | 7.68 | 7.84 | 7.68 | 7.77 | 7.77 | 1.17% | 5,286,269 |
| Aug 22, 2025 | 7.63 | 7.77 | 7.61 | 7.68 | 7.68 | 0.66% | 4,379,281 |
| Aug 21, 2025 | 7.60 | 7.69 | 7.59 | 7.63 | 7.63 | 0.53% | 4,915,705 |
| Aug 20, 2025 | 7.64 | 7.65 | 7.55 | 7.59 | 7.59 | -0.52% | 3,588,680 |
| Aug 19, 2025 | 7.60 | 7.75 | 7.58 | 7.63 | 7.63 | 0.39% | 5,535,969 |
| Aug 18, 2025 | 7.60 | 7.65 | 7.52 | 7.60 | 7.60 | 0.66% | 5,261,609 |
| Aug 15, 2025 | 7.53 | 7.59 | 7.38 | 7.55 | 7.55 | 0.40% | 4,333,712 |
| Aug 14, 2025 | 7.58 | 7.58 | 7.51 | 7.52 | 7.52 | -0.66% | 4,430,548 |
| Aug 13, 2025 | 7.64 | 7.66 | 7.56 | 7.57 | 7.57 | -0.79% | 3,638,394 |
| Aug 12, 2025 | 7.95 | 7.95 | 7.60 | 7.63 | 7.63 | -3.42% | 5,260,908 |
| Aug 11, 2025 | 7.90 | 8.06 | 7.86 | 7.90 | 7.90 | 0.89% | 5,009,715 |
| Aug 8, 2025 | 7.72 | 8.04 | 7.59 | 7.83 | 7.83 | 1.82% | 8,120,519 |
| Aug 7, 2025 | 7.57 | 7.74 | 7.57 | 7.69 | 7.69 | 0.92% | 4,102,224 |
| Aug 6, 2025 | 7.73 | 7.76 | 7.54 | 7.62 | 7.62 | -1.42% | 5,449,078 |
| Aug 5, 2025 | 7.72 | 7.84 | 7.68 | 7.73 | 7.73 | 0.52% | 5,823,646 |
| Aug 4, 2025 | 7.62 | 7.77 | 7.62 | 7.69 | 7.69 | 1.05% | 5,077,371 |
| Aug 1, 2025 | 7.62 | 7.69 | 7.57 | 7.61 | 7.61 | - | 3,113,719 |
| Jul 31, 2025 | 7.65 | 7.71 | 7.60 | 7.61 | 7.61 | 0.13% | 3,587,760 |
| Jul 30, 2025 | 7.60 | 7.82 | 7.57 | 7.60 | 7.60 | - | 5,697,524 |
| Jul 29, 2025 | 7.54 | 7.64 | 7.47 | 7.60 | 7.60 | 0.80% | 8,291,655 |
| Jul 28, 2025 | 7.62 | 7.68 | 7.54 | 7.54 | 7.54 | -0.92% | 4,880,525 |
| Jul 25, 2025 | 7.80 | 7.81 | 7.61 | 7.61 | 7.61 | -2.44% | 3,378,865 |
| Jul 24, 2025 | 7.64 | 7.90 | 7.60 | 7.80 | 7.80 | 2.63% | 6,330,429 |
| Jul 23, 2025 | 7.69 | 7.81 | 7.56 | 7.60 | 7.60 | -1.04% | 5,771,474 |
| Jul 22, 2025 | 7.67 | 7.87 | 7.55 | 7.68 | 7.68 | - | 7,168,575 |
| Jul 21, 2025 | 7.48 | 7.75 | 7.48 | 7.68 | 7.68 | 2.81% | 6,965,785 |
| Jul 18, 2025 | 7.48 | 7.54 | 7.34 | 7.47 | 7.47 | 0.54% | 4,364,469 |