Skip to main content
Alkim Alkali Kimya A.S. (IST:ALKIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.72
-0.37 (-2.17%)
Mar 6, 2026, 6:05 PM GMT+3

Alkim Alkali Kimya A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.8517.2516.8517.0917.091.42%1,038,686
Mar 4, 202616.7217.1816.5416.8516.850.78%1,222,339
Mar 3, 202616.9917.2216.7016.7216.72-1.59%1,115,605
Mar 2, 202615.8117.2515.8116.9916.99-3.03%1,368,999
Feb 27, 202618.0518.1617.3717.5217.52-1.79%1,396,900
Feb 26, 202617.9118.0417.8017.8417.84-0.39%834,537
Feb 25, 202618.3418.4117.8517.9117.91-2.24%1,042,521
Feb 24, 202618.6518.7318.2718.3218.32-1.77%1,127,100
Feb 23, 202618.6319.0018.6118.6518.65-0.21%933,993
Feb 20, 202618.7218.8518.5018.6918.69-0.16%701,578
Feb 19, 202619.3619.4918.6118.7218.72-3.31%1,836,623
Feb 18, 202619.9520.0219.3519.3619.36-2.37%2,444,378
Feb 17, 202620.0220.0819.5319.8319.83-0.85%2,173,983
Feb 16, 202620.0420.2019.9220.0020.000.35%2,880,091
Feb 13, 202619.6620.2819.5619.9319.931.53%3,794,352
Feb 12, 202619.6819.7119.5019.6319.630.36%1,316,879
Feb 11, 202619.6719.7619.4819.5619.56-0.56%1,220,964
Feb 10, 202619.5219.7919.4319.6719.670.10%1,934,297
Feb 9, 202619.0419.6818.9519.6519.653.97%2,556,357
Feb 6, 202618.9719.1818.7218.9018.90-0.68%1,463,015
Feb 5, 202619.4919.4918.9719.0319.03-2.21%1,781,475
Feb 4, 202619.3219.9219.3219.4619.460.78%2,965,169
Feb 3, 202619.2319.4019.1219.3119.310.42%1,744,223
Feb 2, 202619.1019.3518.9219.2319.23-0.88%1,669,732
Jan 30, 202619.7519.7719.2119.4019.40-1.07%1,877,128
Jan 29, 202619.5319.7819.2819.6119.610.56%3,889,961
Jan 28, 202619.5119.9619.5019.5019.50-0.26%3,659,474
Jan 27, 202620.0220.4819.4819.5519.55-2.45%3,400,220
Jan 26, 202620.4420.6219.7620.0420.04-1.09%3,654,892
Jan 23, 202620.0420.8820.0420.2620.260.40%10,376,170
Jan 22, 202619.9020.2819.9020.1820.181.51%1,320,439
Jan 21, 202620.1620.3019.7619.8819.88-1.29%3,713,933
Jan 20, 202620.7421.0619.9220.1420.14-2.71%4,719,603
Jan 19, 202620.7421.5620.6020.7020.700.10%4,690,035
Jan 16, 202620.8621.1620.5220.6820.68-0.67%3,055,277
Jan 15, 202620.3820.9420.2020.8220.822.16%3,130,109
Jan 14, 202620.2021.2820.2020.3820.380.89%6,830,730
Jan 13, 202620.1620.9219.7020.2020.20-3.99%9,561,057
Jan 12, 202619.7021.3619.7021.0421.047.24%10,571,130
Jan 9, 202617.9319.6517.9319.6219.629.49%8,323,245
Jan 8, 202617.7018.0917.6617.9217.920.56%1,903,112
Jan 7, 202618.1218.1717.7117.8217.82-1.49%2,029,292
Jan 6, 202618.2118.7318.0018.0918.09-0.60%3,237,107
Jan 5, 202618.2518.5918.1018.2018.20-1.46%2,082,249
Jan 2, 202618.5018.7517.8118.4718.470.38%3,310,953
Dec 31, 202517.6718.5817.5918.4018.404.37%3,396,772
Dec 30, 202516.9217.6516.8817.6317.634.20%2,150,197
Dec 29, 202517.0117.1616.8216.9216.92-0.53%1,361,469
Dec 26, 202517.5217.7816.9517.0117.01-2.80%2,528,878
Dec 25, 202517.5517.6017.3317.5017.50-0.28%1,296,290
Dec 24, 202518.2618.3717.5117.5517.55-3.84%1,708,426
Dec 23, 202518.0118.3617.9818.2518.251.33%1,643,958
Dec 22, 202518.3818.5117.9218.0118.01-2.12%1,267,427
Dec 19, 202518.0018.6918.0018.4018.40-0.05%1,963,706
Dec 18, 202518.8018.9618.3318.4118.41-1.92%2,550,963
Dec 17, 202518.2419.0017.8018.7718.773.47%6,884,654
Dec 16, 202517.7918.4217.3918.1418.141.97%5,387,905
Dec 15, 202517.0018.5017.0017.7917.794.71%6,298,188
Dec 12, 202517.0017.3716.9516.9916.990.30%1,984,041
Dec 11, 202517.0317.3316.8516.9416.94-0.53%1,338,431
Dec 10, 202517.0617.9516.8917.0317.03-0.18%4,505,490
Dec 9, 202516.6017.5916.4017.0617.063.65%9,508,250
Dec 8, 202516.3616.7216.3216.4616.460.73%2,636,133
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