Skip to main content
Alkim Alkali Kimya A.S. (IST:ALKIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.90
-0.86 (-4.14%)
Apr 28, 2026, 6:09 PM GMT+3

Alkim Alkali Kimya A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.7620.7819.9920.06--3.37%1,720,229
Apr 27, 202620.4820.9820.0420.7620.761.27%2,415,997
Apr 24, 202620.6820.9820.2820.5020.50-0.87%2,510,933
Apr 22, 202620.4021.3020.3020.6820.682.58%5,732,780
Apr 21, 202619.5020.8619.4420.1620.163.33%6,040,465
Apr 20, 202619.3619.8019.1919.5119.510.77%1,375,476
Apr 17, 202619.1119.4218.9919.3619.361.31%2,135,967
Apr 16, 202619.4519.8219.0419.1119.11-1.75%1,830,957
Apr 15, 202619.1019.8719.0619.4519.451.67%2,374,734
Apr 14, 202619.1919.5819.0219.1319.130.90%4,205,239
Apr 13, 202618.1019.1718.1018.9618.962.10%3,661,703
Apr 10, 202618.9519.1618.4918.5718.57-0.54%2,526,614
Apr 9, 202618.4919.1618.3918.6718.670.97%3,368,716
Apr 8, 202618.1718.7718.0518.4918.493.35%8,756,375
Apr 7, 202617.5118.3817.5117.8917.892.17%6,059,293
Apr 6, 202617.1218.2117.1217.5117.512.28%6,019,845
Apr 3, 202616.9517.4216.9517.1217.120.41%2,099,348
Apr 2, 202617.1117.1516.7917.0517.05-1.16%1,622,409
Apr 1, 202617.1017.3417.1017.2517.251.29%1,123,023
Mar 31, 202617.1117.3916.8317.0317.03-0.23%2,246,479
Mar 30, 202617.4417.4417.0317.0717.07-1.33%1,547,280
Mar 27, 202617.5017.6817.2117.3017.30-0.63%1,577,195
Mar 26, 202617.1317.6817.1117.4117.411.58%1,944,814
Mar 25, 202617.4617.5817.1217.1417.14-1.21%2,316,696
Mar 24, 202617.6217.7917.2017.3517.35-1.03%1,967,637
Mar 23, 202617.7017.7016.9117.5317.53-1.07%3,884,425
Mar 19, 202618.6418.6917.7217.7217.72-2.96%4,362,726
Mar 18, 202616.7618.2616.5618.2618.2610.00%9,089,882
Mar 17, 202616.1316.6216.1316.6016.602.98%1,573,324
Mar 16, 202616.3516.5016.1216.1216.12-1.23%778,541
Mar 13, 202616.2116.4316.1516.3216.320.68%1,183,239
Mar 12, 202616.3916.4816.2016.2116.21-1.10%1,586,841
Mar 11, 202616.8117.0516.3516.3916.39-4.10%3,147,733
Mar 10, 202616.7417.1616.7417.0917.093.33%945,514
Mar 9, 202616.2217.0116.2216.5416.54-1.08%1,434,543
Mar 6, 202617.0917.1616.6716.7216.72-2.17%869,065
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