Alkim Kagit Sanayi ve Ticaret AS (IST:ALKA)
Turkey
· Delayed Price · Currency is TRY 11.20
-0.36 (-3.11%)
At close: Apr 28, 2026
IST:ALKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.56 | 11.58 | 11.35 | 11.41 | - | -1.30% | 791,375 |
| Apr 27, 2026 | 11.71 | 11.83 | 11.51 | 11.56 | 11.56 | -0.94% | 7,271,996 |
| Apr 24, 2026 | 11.79 | 12.30 | 11.62 | 11.67 | 11.67 | -0.60% | 12,342,490 |
| Apr 22, 2026 | 11.52 | 11.90 | 11.45 | 11.74 | 11.74 | 2.35% | 10,862,450 |
| Apr 21, 2026 | 11.41 | 11.80 | 11.41 | 11.47 | 11.47 | 0.53% | 9,041,367 |
| Apr 20, 2026 | 11.60 | 11.62 | 11.36 | 11.41 | 11.41 | -2.48% | 7,162,838 |
| Apr 17, 2026 | 11.28 | 11.91 | 11.17 | 11.70 | 11.70 | 4.09% | 12,413,510 |
| Apr 16, 2026 | 11.40 | 11.51 | 11.16 | 11.24 | 11.24 | -1.06% | 4,276,319 |
| Apr 15, 2026 | 11.46 | 11.55 | 11.33 | 11.36 | 11.36 | -0.18% | 4,612,097 |
| Apr 14, 2026 | 11.50 | 11.70 | 11.34 | 11.38 | 11.38 | -0.52% | 5,540,293 |
| Apr 13, 2026 | 11.74 | 11.74 | 11.41 | 11.44 | 11.44 | -2.56% | 4,663,954 |
| Apr 10, 2026 | 11.90 | 11.99 | 11.66 | 11.74 | 11.74 | -0.93% | 6,259,566 |
| Apr 9, 2026 | 12.22 | 12.25 | 11.80 | 11.85 | 11.85 | -3.81% | 8,381,300 |
| Apr 8, 2026 | 13.19 | 13.19 | 12.05 | 12.32 | 12.32 | -2.22% | 26,913,870 |
| Apr 7, 2026 | 11.49 | 12.60 | 11.48 | 12.60 | 12.60 | 9.95% | 30,842,340 |
| Apr 6, 2026 | 11.57 | 11.90 | 11.40 | 11.46 | 11.46 | -0.87% | 6,625,966 |
| Apr 3, 2026 | 11.10 | 12.00 | 10.85 | 11.56 | 11.56 | 5.00% | 18,083,503 |
| Apr 2, 2026 | 10.83 | 11.20 | 10.80 | 11.01 | 11.01 | 0.27% | 5,030,464 |
| Apr 1, 2026 | 10.50 | 11.22 | 10.50 | 10.98 | 10.98 | 4.97% | 8,285,169 |
| Mar 31, 2026 | 10.28 | 10.62 | 10.20 | 10.46 | 10.46 | 1.95% | 4,813,468 |
| Mar 30, 2026 | 10.40 | 10.50 | 10.24 | 10.26 | 10.26 | -1.35% | 2,470,553 |
| Mar 27, 2026 | 10.64 | 10.70 | 10.40 | 10.40 | 10.40 | -2.16% | 2,322,739 |
| Mar 26, 2026 | 10.85 | 10.90 | 10.53 | 10.63 | 10.63 | -1.02% | 3,633,308 |
| Mar 25, 2026 | 10.92 | 10.92 | 10.70 | 10.74 | 10.74 | 0.09% | 3,306,395 |
| Mar 24, 2026 | 10.95 | 10.95 | 10.68 | 10.73 | 10.73 | -2.90% | 3,462,677 |
| Mar 23, 2026 | 11.23 | 11.24 | 10.45 | 11.05 | 11.05 | -2.04% | 7,265,585 |
| Mar 19, 2026 | 11.40 | 11.46 | 11.27 | 11.28 | 11.28 | -1.74% | 1,743,453 |
| Mar 18, 2026 | 11.44 | 11.83 | 11.20 | 11.48 | 11.48 | 1.32% | 11,893,000 |
| Mar 17, 2026 | 11.30 | 11.55 | 11.27 | 11.33 | 11.33 | 0.09% | 3,561,365 |
| Mar 16, 2026 | 11.41 | 11.70 | 11.22 | 11.32 | 11.32 | -0.70% | 5,614,131 |
| Mar 13, 2026 | 11.20 | 11.44 | 10.80 | 11.40 | 11.40 | 1.79% | 4,643,328 |
| Mar 12, 2026 | 11.48 | 11.48 | 11.11 | 11.20 | 11.20 | -2.61% | 4,957,506 |
| Mar 11, 2026 | 11.16 | 11.83 | 11.14 | 11.50 | 11.50 | 3.14% | 7,835,873 |
| Mar 10, 2026 | 10.59 | 11.15 | 10.59 | 11.15 | 11.15 | 6.29% | 3,545,155 |
| Mar 9, 2026 | 10.50 | 10.82 | 10.30 | 10.49 | 10.49 | -1.96% | 4,083,772 |
| Mar 6, 2026 | 11.20 | 11.21 | 10.58 | 10.70 | 10.70 | -3.60% | 4,242,183 |
| 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 |