Altinkilic Gida ve Sut Sanayi Ticaret A.S. (IST:ALKLC)
Turkey
· Delayed Price · Currency is TRY 262.00
-4.50 (-1.69%)
At close: Mar 6, 2026
IST:ALKLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 268.00 | 277.25 | 262.00 | 262.00 | 262.00 | -1.69% | 1,548,795 |
| Mar 5, 2026 | 267.25 | 271.50 | 263.00 | 266.50 | 266.50 | 0.38% | 1,505,384 |
| Mar 4, 2026 | 269.50 | 272.75 | 261.00 | 265.50 | 265.50 | 1.14% | 1,392,609 |
| Mar 3, 2026 | 260.00 | 272.25 | 257.00 | 262.50 | 262.50 | 1.94% | 995,294 |
| Mar 2, 2026 | 270.00 | 270.00 | 256.50 | 257.50 | 257.50 | -9.09% | 1,718,439 |
| Feb 27, 2026 | 292.50 | 293.25 | 283.25 | 283.25 | 283.25 | -2.24% | 1,015,629 |
| Feb 26, 2026 | 287.00 | 298.25 | 282.00 | 289.75 | 289.75 | 1.31% | 2,190,403 |
| Feb 25, 2026 | 284.00 | 288.75 | 269.50 | 286.00 | 286.00 | 2.14% | 3,124,651 |
| Feb 24, 2026 | 281.75 | 284.25 | 278.00 | 280.00 | 280.00 | -0.09% | 1,222,673 |
| Feb 23, 2026 | 290.00 | 290.00 | 279.00 | 280.25 | 280.25 | - | 1,840,580 |
| Feb 20, 2026 | 260.75 | 281.00 | 255.75 | 280.25 | 280.25 | 9.37% | 3,807,664 |
| Feb 19, 2026 | 256.75 | 259.00 | 251.25 | 256.25 | 256.25 | 0.79% | 1,341,585 |
| Feb 18, 2026 | 257.00 | 260.50 | 254.00 | 254.25 | 254.25 | -0.49% | 1,324,680 |
| Feb 17, 2026 | 259.75 | 263.50 | 255.50 | 255.50 | 255.50 | 0.10% | 1,377,625 |
| Feb 16, 2026 | 258.50 | 263.75 | 255.25 | 255.25 | 255.25 | -0.29% | 975,257 |
| Feb 13, 2026 | 255.25 | 259.50 | 251.25 | 256.00 | 256.00 | 0.79% | 1,883,119 |
| Feb 12, 2026 | 257.00 | 263.50 | 254.00 | 254.00 | 254.00 | -0.20% | 1,248,256 |
| Feb 11, 2026 | 250.00 | 256.75 | 249.50 | 254.50 | 254.50 | 2.29% | 1,260,661 |
| Feb 10, 2026 | 248.00 | 261.25 | 248.00 | 248.80 | 248.80 | 0.32% | 1,264,292 |
| Feb 9, 2026 | 255.00 | 257.00 | 245.50 | 248.00 | 248.00 | -2.75% | 1,452,570 |
| Feb 6, 2026 | 259.00 | 264.75 | 254.50 | 255.00 | 255.00 | -1.54% | 647,972 |
| Feb 5, 2026 | 263.50 | 266.00 | 259.00 | 259.00 | 259.00 | -1.71% | 649,484 |
| Feb 4, 2026 | 269.75 | 282.50 | 263.00 | 263.50 | 263.50 | -2.32% | 1,426,759 |
| Feb 3, 2026 | 268.00 | 272.25 | 264.75 | 269.75 | 269.75 | 0.84% | 1,113,874 |
| Feb 2, 2026 | 262.00 | 276.00 | 260.50 | 267.50 | 267.50 | 2.29% | 1,562,214 |
| Jan 30, 2026 | 257.50 | 278.00 | 255.75 | 261.50 | 261.50 | 0.38% | 1,787,728 |
| Jan 29, 2026 | 247.70 | 269.75 | 240.00 | 260.50 | 260.50 | 5.17% | 1,254,482 |
| Jan 28, 2026 | 247.00 | 259.75 | 246.90 | 247.70 | 247.70 | -0.08% | 745,634 |
| Jan 27, 2026 | 247.90 | 247.90 | 227.80 | 247.90 | 247.90 | 9.98% | 1,361,788 |
| Jan 26, 2026 | 206.90 | 225.50 | 206.90 | 225.40 | 225.40 | 9.95% | 1,228,640 |
| Jan 23, 2026 | 207.60 | 208.60 | 200.00 | 205.00 | 205.00 | -1.11% | 1,066,239 |
| Jan 22, 2026 | 209.10 | 211.60 | 199.00 | 207.30 | 207.30 | -0.86% | 526,861 |
| Jan 21, 2026 | 208.50 | 211.90 | 206.70 | 209.10 | 209.10 | 0.29% | 361,002 |
| Jan 20, 2026 | 213.90 | 216.80 | 203.70 | 208.50 | 208.50 | -2.52% | 678,914 |
| Jan 19, 2026 | 212.40 | 217.00 | 211.90 | 213.90 | 213.90 | 0.71% | 586,116 |
| Jan 16, 2026 | 218.50 | 218.50 | 212.00 | 212.40 | 212.40 | -0.84% | 412,005 |
| Jan 15, 2026 | 214.00 | 219.10 | 210.00 | 214.20 | 214.20 | 0.09% | 510,945 |
| Jan 14, 2026 | 214.10 | 219.30 | 212.50 | 214.00 | 214.00 | -0.05% | 545,779 |
| Jan 13, 2026 | 203.70 | 220.00 | 201.50 | 214.10 | 214.10 | 5.11% | 812,221 |
| Jan 12, 2026 | 205.60 | 211.60 | 202.70 | 203.70 | 203.70 | -0.92% | 706,383 |
| Jan 9, 2026 | 200.00 | 213.30 | 199.90 | 205.60 | 205.60 | 1.78% | 837,282 |
| Jan 8, 2026 | 172.60 | 205.50 | 172.60 | 202.00 | 202.00 | 5.37% | 2,320,029 |
| Jan 7, 2026 | 212.00 | 216.00 | 191.70 | 191.70 | 191.70 | -10.00% | 1,808,265 |
| Jan 6, 2026 | 216.00 | 220.00 | 213.00 | 213.00 | 213.00 | -1.34% | 812,747 |
| Jan 5, 2026 | 212.80 | 222.40 | 210.00 | 215.90 | 215.90 | 1.41% | 1,271,166 |
| Jan 2, 2026 | 209.30 | 219.00 | 205.20 | 212.90 | 212.90 | 0.14% | 1,190,872 |
| Dec 31, 2025 | 174.40 | 212.60 | 174.40 | 212.60 | 212.60 | 9.76% | 3,001,375 |
| Dec 30, 2025 | 213.00 | 219.00 | 193.70 | 193.70 | 193.70 | -9.99% | 1,735,352 |
| Dec 29, 2025 | 228.00 | 231.10 | 215.20 | 215.20 | 215.20 | -5.61% | 1,650,832 |
| Dec 26, 2025 | 223.90 | 237.00 | 219.90 | 228.00 | 228.00 | 0.84% | 1,394,207 |
| Dec 25, 2025 | 222.90 | 226.10 | 215.00 | 226.10 | 226.10 | -0.40% | 1,147,636 |
| Dec 24, 2025 | 217.60 | 235.50 | 205.00 | 227.00 | 227.00 | 4.42% | 2,780,682 |
| Dec 23, 2025 | 199.60 | 217.40 | 197.70 | 217.40 | 217.40 | 9.96% | 2,277,278 |
| Dec 22, 2025 | 180.00 | 197.70 | 180.00 | 197.70 | 197.70 | 9.96% | 2,237,824 |
| Dec 19, 2025 | 169.00 | 180.10 | 166.00 | 179.80 | 179.79 | 5.89% | 4,682,490 |
| Dec 18, 2025 | 171.80 | 177.00 | 169.40 | 169.80 | 169.79 | -1.28% | 6,356,503 |
| Dec 17, 2025 | 179.70 | 182.00 | 172.00 | 172.00 | 171.99 | -3.91% | 1,173,162 |
| Dec 16, 2025 | 179.90 | 182.00 | 169.20 | 179.00 | 178.99 | -0.50% | 1,705,519 |
| Dec 15, 2025 | 171.50 | 181.40 | 170.00 | 179.90 | 179.89 | 4.90% | 1,310,124 |
| Dec 12, 2025 | 160.00 | 172.50 | 157.20 | 171.50 | 171.49 | 9.10% | 1,449,989 |
| Dec 11, 2025 | 139.90 | 157.30 | 139.00 | 157.20 | 157.19 | 9.93% | 1,842,655 |
| Dec 10, 2025 | 139.50 | 144.00 | 135.60 | 143.00 | 142.99 | 2.29% | 1,166,275 |
| Dec 9, 2025 | 136.50 | 145.00 | 130.00 | 139.80 | 139.79 | -0.50% | 2,005,844 |
| Dec 8, 2025 | 132.40 | 149.10 | 130.00 | 140.50 | 140.49 | 2.93% | 2,111,638 |
| Dec 5, 2025 | 124.10 | 136.50 | 124.10 | 136.50 | 136.49 | 9.99% | 7,909,298 |
| Dec 4, 2025 | 118.00 | 126.50 | 115.20 | 124.10 | 124.09 | 5.17% | 4,614,475 |
| Dec 3, 2025 | 116.50 | 123.20 | 113.10 | 118.00 | 117.99 | 4.52% | 6,890,499 |
| Dec 2, 2025 | 104.20 | 112.90 | 102.80 | 112.90 | 112.89 | 9.93% | 5,802,761 |
| Dec 1, 2025 | 98.15 | 107.10 | 98.15 | 102.70 | 102.70 | 5.39% | 4,571,500 |
| Nov 28, 2025 | 100.40 | 105.50 | 94.95 | 97.45 | 97.45 | -3.51% | 1,824,805 |
| Nov 27, 2025 | 101.00 | 103.10 | 97.70 | 101.00 | 101.00 | 2.02% | 2,923,287 |
| Nov 26, 2025 | 105.30 | 108.50 | 97.95 | 99.00 | 99.00 | -9.01% | 6,689,245 |
| Nov 25, 2025 | 112.00 | 112.20 | 104.40 | 108.80 | 108.80 | -0.91% | 3,304,058 |
| Nov 24, 2025 | 103.00 | 112.00 | 103.00 | 109.80 | 109.80 | 7.65% | 5,090,309 |
| Nov 21, 2025 | 99.70 | 105.80 | 97.75 | 102.00 | 102.00 | 5.37% | 7,976,673 |
| Nov 20, 2025 | 88.85 | 96.80 | 84.05 | 96.80 | 96.80 | 10.00% | 7,723,442 |
| Nov 19, 2025 | 85.05 | 89.50 | 80.80 | 88.00 | 88.00 | 7.91% | 6,980,119 |
| Nov 18, 2025 | 76.40 | 81.55 | 75.80 | 81.55 | 81.55 | 9.98% | 3,523,851 |
| Nov 17, 2025 | 67.65 | 74.15 | 67.65 | 74.15 | 74.15 | 9.93% | 4,410,464 |
| Nov 14, 2025 | 69.75 | 70.55 | 66.90 | 67.45 | 67.45 | -3.30% | 1,022,211 |
| Nov 13, 2025 | 72.15 | 74.10 | 68.20 | 69.75 | 69.75 | -4.52% | 1,629,632 |
| Nov 12, 2025 | 71.05 | 77.90 | 71.05 | 73.05 | 73.05 | 2.89% | 2,119,812 |
| Nov 11, 2025 | 74.90 | 77.00 | 69.20 | 71.00 | 71.00 | -6.95% | 2,116,147 |
| Nov 10, 2025 | 69.15 | 78.25 | 69.15 | 76.30 | 76.30 | -0.65% | 4,884,631 |
| Nov 7, 2025 | 84.45 | 87.50 | 76.80 | 76.80 | 76.80 | -9.06% | 3,319,693 |
| Nov 6, 2025 | 83.90 | 86.55 | 83.90 | 84.45 | 84.45 | 0.36% | 2,663,580 |
| Nov 5, 2025 | 93.60 | 94.00 | 84.15 | 84.15 | 84.15 | -9.95% | 3,758,067 |
| Nov 4, 2025 | 93.30 | 94.90 | 93.30 | 93.45 | 93.45 | 0.16% | 1,898,077 |
| Nov 3, 2025 | 91.95 | 96.95 | 91.75 | 93.30 | 93.30 | 1.41% | 4,780,340 |
| Oct 31, 2025 | 89.95 | 93.00 | 89.00 | 92.00 | 92.00 | 2.28% | 5,660,231 |
| Oct 30, 2025 | 94.45 | 96.45 | 89.95 | 89.95 | 89.95 | -5.02% | 6,556,123 |
| Oct 28, 2025 | 97.35 | 97.35 | 92.90 | 94.70 | 94.70 | -2.87% | 1,938,962 |
| Oct 27, 2025 | 99.00 | 99.30 | 95.25 | 97.50 | 97.50 | 1.56% | 5,088,908 |
| Oct 24, 2025 | 94.50 | 96.95 | 90.15 | 96.00 | 96.00 | 1.64% | 7,650,127 |
| Oct 23, 2025 | 88.05 | 94.45 | 88.05 | 94.45 | 94.45 | 7.45% | 4,661,424 |
| Oct 22, 2025 | 94.20 | 96.50 | 84.60 | 87.90 | 87.90 | -6.49% | 6,306,014 |
| Oct 21, 2025 | 95.70 | 97.75 | 91.50 | 94.00 | 93.99 | -1.47% | 5,272,458 |
| Oct 20, 2025 | 95.40 | 98.20 | 93.05 | 95.40 | 95.39 | - | 3,694,226 |
| Oct 17, 2025 | 92.10 | 97.40 | 91.95 | 95.40 | 95.39 | 3.70% | 2,941,107 |
| Oct 16, 2025 | 95.75 | 98.00 | 92.00 | 92.00 | 91.99 | -3.87% | 3,714,951 |