Skip to main content
Alkim Alkali Kimya A.S. (IST:ALKIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.34
+0.53 (3.35%)
At close: Dec 5, 2025

Alkim Alkali Kimya A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.8016.5415.8016.3416.343.35%3,336,155
Dec 4, 202516.0016.0815.8015.8115.81-0.88%628,525
Dec 3, 202516.0516.1615.9515.9515.95-0.62%712,798
Dec 2, 202516.1916.1915.9416.0516.05-0.37%803,685
Dec 1, 202516.0016.1415.9816.1116.111.32%1,349,319
Nov 28, 202515.8616.1215.8015.9015.900.38%1,086,276
Nov 27, 202515.7716.1215.7715.8415.840.64%1,115,074
Nov 26, 202515.9016.0015.6615.7415.74-0.51%1,431,284
Nov 25, 202516.3216.4515.8215.8215.82-3.00%2,199,857
Nov 24, 202516.2117.0016.2116.3116.310.68%3,128,447
Nov 21, 202516.1016.4815.8716.2016.201.25%3,201,090
Nov 20, 202516.0016.1015.8316.0016.000.76%2,387,950
Nov 19, 202515.9916.1915.7715.8815.88-0.13%2,282,071
Nov 18, 202516.0816.1815.9015.9015.90-1.12%1,967,327
Nov 17, 202515.8616.4815.8616.0816.08-0.19%3,851,519
Nov 14, 202516.0616.7615.5316.1116.111.00%9,751,368
Nov 13, 202516.3916.4515.8815.9515.95-1.48%2,518,692
Nov 12, 202517.0017.1115.9816.1916.19-3.34%6,216,786
Nov 11, 202518.5418.6016.7416.7516.75-9.95%8,734,103
Nov 10, 202518.4218.9018.4118.6018.600.98%2,450,137
Nov 7, 202518.8018.8818.4118.4218.42-2.02%2,298,531
Nov 6, 202518.8518.8718.4918.8018.801.08%1,774,834
Nov 5, 202519.0119.2618.4618.6018.60-2.11%4,105,829
Nov 4, 202519.6419.7318.9619.0019.00-3.01%3,171,397
Nov 3, 202519.4119.7319.4019.5919.590.98%2,899,401
Oct 31, 202519.9920.1819.2919.4019.40-3.87%3,470,173
Oct 30, 202518.6220.4818.5520.1820.188.38%11,681,820
Oct 28, 202518.8219.3018.5718.6218.62-1.06%1,477,803
Oct 27, 202519.1019.3618.7918.8218.82-0.90%1,525,156
Oct 24, 202518.5319.1018.3718.9918.992.54%2,505,431
Oct 23, 202518.8819.2517.9418.5218.52-1.38%3,384,731
Oct 22, 202518.7019.5118.7018.7818.780.43%3,991,299
Oct 21, 202518.8419.0418.5018.7018.70-0.53%1,447,494
Oct 20, 202518.5619.1218.1618.8018.801.29%1,948,151
Oct 17, 202519.1919.3118.2118.5618.56-3.18%2,647,297
Oct 16, 202519.5119.8019.1119.1719.17-2.94%2,704,712
Oct 15, 202519.4620.4219.3419.7519.751.80%3,998,588
Oct 14, 202520.2420.3219.3719.4019.40-4.15%3,519,116
Oct 13, 202520.0220.6019.8920.2420.24-0.10%1,885,372
Oct 10, 202520.8020.8020.1820.2620.26-2.88%2,726,474
Oct 9, 202520.5221.1820.1220.8620.861.66%5,437,259
Oct 8, 202520.7820.8020.3220.5220.52-1.25%2,271,343
Oct 7, 202520.8421.3820.4620.7820.78-0.29%5,082,559
Oct 6, 202522.1422.2020.8020.8420.84-7.71%5,330,807
Oct 3, 202524.2224.2422.1422.5822.58-5.36%13,372,360
Oct 2, 202521.7023.8621.6423.8623.869.95%16,338,950
Oct 1, 202521.1621.8820.3821.7021.702.55%6,683,204
Sep 30, 202521.8422.0821.0021.1621.16-2.76%10,046,220
Sep 29, 202524.0025.3421.6421.7621.76-5.56%42,452,120
Sep 26, 202520.9823.0420.8023.0423.049.92%17,032,860
Sep 25, 202521.6222.0420.9220.9620.96-3.05%5,110,217
Sep 24, 202521.4022.0820.8821.6221.621.03%8,742,797
Sep 23, 202519.9321.9019.7221.4021.407.43%13,422,280
Sep 22, 202520.0020.7819.8419.9219.920.05%4,189,444
Sep 19, 202519.3920.5819.3919.9119.911.32%7,716,654
Sep 18, 202518.6319.8818.5119.6519.656.85%7,172,103
Sep 17, 202518.4018.8818.3618.3918.39-0.05%2,658,079
Sep 16, 202517.8018.5117.8018.4018.402.85%2,181,093
Sep 15, 202516.8117.9416.5517.8917.896.36%1,764,326
Sep 12, 202517.0617.0916.6016.8216.82-1.35%755,925
Sep 11, 202517.0617.6717.0317.0517.05-0.06%1,965,470
Sep 10, 202516.9017.3016.8817.0617.061.67%1,237,756
Sep 9, 202517.0017.2416.7716.7816.78-1.29%1,913,723
Sep 8, 202517.2017.5116.7917.0017.00-4.39%1,946,874
Sep 5, 202517.9418.1317.4417.7817.78-1.22%2,395,886
Sep 4, 202517.4518.3717.4518.0018.003.21%4,386,284
Sep 3, 202517.4417.6517.2817.4417.44-1,625,030
Sep 2, 202518.2818.4017.3017.4417.44-4.60%2,991,919
Sep 1, 202517.3118.4517.3118.2818.285.85%4,474,415
Aug 29, 202517.7617.9216.9017.2717.27-2.70%2,177,561
Aug 28, 202517.7417.9917.7417.7517.750.17%1,300,105
Aug 27, 202518.0818.1717.6717.7217.72-2.10%2,539,509
Aug 26, 202518.1918.3618.0318.1018.10-0.49%1,569,609
Aug 25, 202518.3118.4118.1218.1918.19-1,988,553
Aug 22, 202518.4218.6917.9918.1918.19-1.25%3,332,859
Aug 21, 202518.8018.8018.2618.4218.42-0.97%3,905,221
Aug 20, 202519.4819.5018.2018.6018.60-5.54%8,692,888
Aug 19, 202519.0020.0218.0519.6919.693.85%5,676,177
Aug 18, 202518.6619.0418.5018.9618.962.21%3,559,002
Aug 15, 202517.8518.6317.7518.5518.553.92%2,940,319
Aug 14, 202517.7018.1717.7017.8517.850.39%1,844,708
Aug 13, 202517.7517.9817.6417.7817.780.17%1,512,753
Aug 12, 202518.0718.1717.7517.7517.75-2.31%1,282,939
Aug 11, 202518.3218.4017.9718.1718.17-0.33%3,670,818
Aug 8, 202518.1618.3717.9518.2318.230.44%1,991,310
Aug 7, 202518.0518.2417.9718.1518.151.06%2,517,767
Aug 6, 202517.9618.1417.7317.9617.960.84%2,234,389
Aug 5, 202517.7318.0017.7317.8117.810.79%1,706,806
Aug 4, 202517.8318.0217.5217.6717.67-0.90%2,331,708
Aug 1, 202518.5018.5117.8017.8317.83-1.38%1,722,973
Jul 31, 202517.3218.3417.3218.0818.084.57%3,595,594
Jul 30, 202517.3117.5217.0317.2917.29-0.12%3,058,074
Jul 29, 202517.8617.8617.2617.3117.31-2.09%2,367,833
Jul 28, 202517.9818.1017.5917.6817.68-0.79%1,354,775
Jul 25, 202518.0018.1517.7017.8217.82-1.33%1,979,959
Jul 24, 202518.1918.4818.0418.0618.06-0.66%3,149,948
Jul 23, 202518.4418.6718.0318.1818.18-0.16%1,849,287
Jul 22, 202518.1918.7018.1218.2118.21-0.11%2,155,933
Jul 21, 202518.3218.4417.9518.2318.230.28%3,633,905
Jul 18, 202517.8918.3117.6218.1818.183.24%3,615,781