Altinkilic Gida ve Sut Sanayi Ticaret A.S. (IST:ALKLC)
Turkey
· Delayed Price · Currency is TRY 136.50
+12.40 (9.99%)
At close: Dec 5, 2025
IST:ALKLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 124.10 | 136.50 | 124.10 | 136.50 | 136.50 | 9.99% | 7,909,298 |
| Dec 4, 2025 | 118.00 | 126.50 | 115.20 | 124.10 | 124.10 | 5.17% | 4,614,475 |
| Dec 3, 2025 | 116.50 | 123.20 | 113.10 | 118.00 | 118.00 | 4.52% | 6,890,499 |
| Dec 2, 2025 | 104.20 | 112.90 | 102.80 | 112.90 | 112.90 | 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 |
| Oct 15, 2025 | 92.95 | 98.60 | 91.00 | 95.70 | 95.69 | 3.18% | 2,905,303 |
| Oct 14, 2025 | 96.20 | 96.65 | 92.00 | 92.75 | 92.74 | -3.54% | 2,105,423 |
| Oct 13, 2025 | 93.90 | 98.95 | 91.00 | 96.15 | 96.14 | 1.26% | 4,197,692 |
| Oct 10, 2025 | 93.95 | 98.80 | 93.95 | 94.95 | 94.94 | 1.06% | 3,350,781 |
| Oct 9, 2025 | 96.75 | 96.80 | 92.10 | 93.95 | 93.94 | -3.24% | 4,164,595 |
| Oct 8, 2025 | 88.65 | 97.50 | 88.50 | 97.10 | 97.09 | 9.53% | 5,486,169 |
| Oct 7, 2025 | 89.00 | 89.60 | 87.90 | 88.65 | 88.64 | 0.06% | 2,703,479 |
| Oct 6, 2025 | 89.10 | 90.25 | 88.35 | 88.60 | 88.59 | -0.45% | 3,826,703 |
| Oct 3, 2025 | 91.00 | 91.00 | 86.70 | 89.00 | 88.99 | -0.28% | 13,632,410 |
| Oct 2, 2025 | 90.95 | 91.00 | 88.30 | 89.25 | 89.24 | 0.11% | 2,908,836 |
| Oct 1, 2025 | 88.95 | 91.30 | 88.70 | 89.15 | 89.14 | 0.17% | 2,508,393 |
| Sep 30, 2025 | 86.30 | 89.30 | 83.85 | 89.00 | 88.99 | 3.85% | 1,736,359 |
| Sep 29, 2025 | 85.00 | 86.45 | 84.20 | 85.70 | 85.69 | 0.82% | 1,242,680 |
| Sep 26, 2025 | 83.75 | 85.70 | 83.25 | 85.00 | 84.99 | 1.61% | 1,442,279 |
| Sep 25, 2025 | 87.40 | 87.40 | 83.00 | 83.65 | 83.64 | -3.85% | 1,207,315 |
| Sep 24, 2025 | 88.55 | 90.00 | 86.20 | 87.00 | 86.99 | -1.69% | 3,214,180 |
| Sep 23, 2025 | 86.55 | 88.50 | 83.45 | 88.50 | 88.49 | 1.49% | 1,468,401 |
| Sep 22, 2025 | 88.00 | 90.10 | 87.00 | 87.20 | 87.19 | -0.91% | 1,443,003 |
| Sep 19, 2025 | 84.50 | 89.45 | 84.50 | 88.00 | 87.98 | 4.45% | 3,180,048 |
| Sep 18, 2025 | 84.10 | 85.50 | 82.95 | 84.25 | 84.23 | 0.12% | 1,146,880 |
| Sep 17, 2025 | 86.00 | 86.75 | 83.50 | 84.15 | 84.13 | -2.66% | 1,768,084 |
| Sep 16, 2025 | 82.60 | 87.70 | 79.25 | 86.45 | 86.43 | 7.59% | 2,469,790 |
| Sep 15, 2025 | 77.00 | 80.90 | 75.30 | 80.35 | 80.34 | 4.35% | 1,301,122 |
| Sep 12, 2025 | 77.00 | 79.50 | 73.30 | 77.00 | 76.99 | 0.33% | 1,315,037 |
| Sep 11, 2025 | 79.20 | 83.55 | 76.75 | 76.75 | 76.74 | -2.60% | 1,634,179 |
| Sep 10, 2025 | 78.80 | 84.20 | 76.25 | 78.80 | 78.79 | 0.96% | 1,738,241 |
| Sep 9, 2025 | 78.10 | 80.15 | 77.70 | 78.05 | 78.04 | 0.06% | 1,028,746 |
| Sep 8, 2025 | 78.00 | 80.50 | 77.75 | 78.00 | 77.99 | -4.88% | 1,450,944 |
| Sep 5, 2025 | 86.30 | 88.90 | 82.00 | 82.00 | 81.99 | -3.81% | 2,264,630 |
| Sep 4, 2025 | 83.05 | 85.65 | 80.25 | 85.25 | 85.23 | 2.71% | 2,259,389 |
| Sep 3, 2025 | 83.05 | 83.45 | 80.05 | 83.00 | 82.99 | -0.12% | 1,716,034 |
| Sep 2, 2025 | 84.30 | 85.00 | 78.40 | 83.10 | 83.09 | -1.31% | 2,174,146 |
| Sep 1, 2025 | 84.00 | 85.95 | 82.70 | 84.20 | 84.18 | 0.24% | 1,663,775 |
| Aug 29, 2025 | 85.50 | 86.90 | 82.85 | 84.00 | 83.98 | -2.38% | 1,780,016 |
| Aug 28, 2025 | 87.10 | 89.50 | 83.10 | 86.05 | 86.03 | -1.15% | 2,389,856 |
| Aug 27, 2025 | 90.35 | 90.75 | 85.90 | 87.05 | 87.03 | -3.60% | 2,272,695 |
| Aug 26, 2025 | 91.50 | 93.75 | 87.80 | 90.30 | 90.28 | -0.39% | 2,945,103 |
| Aug 25, 2025 | 93.20 | 93.95 | 90.05 | 90.65 | 90.63 | -2.53% | 2,486,977 |
| Aug 22, 2025 | 88.05 | 93.40 | 86.55 | 93.00 | 92.98 | 6.04% | 4,310,341 |
| Aug 21, 2025 | 88.00 | 91.20 | 87.15 | 87.70 | 87.68 | 2.39% | 5,740,732 |
| Aug 20, 2025 | 77.95 | 85.65 | 77.55 | 85.65 | 85.63 | 9.95% | 4,544,331 |
| Aug 19, 2025 | 81.50 | 82.00 | 77.60 | 77.90 | 77.89 | -4.18% | 2,075,016 |
| Aug 18, 2025 | 78.55 | 81.50 | 78.05 | 81.30 | 81.29 | 6.97% | 3,156,629 |
| Aug 15, 2025 | 69.90 | 76.00 | 67.70 | 76.00 | 75.99 | 9.99% | 4,895,582 |
| Aug 14, 2025 | 65.80 | 71.15 | 65.80 | 69.10 | 69.09 | 5.10% | 4,981,652 |
| Aug 13, 2025 | 70.05 | 70.40 | 64.45 | 65.75 | 65.74 | -6.14% | 4,400,590 |
| Aug 12, 2025 | 77.80 | 79.40 | 70.05 | 70.05 | 70.04 | -9.96% | 4,879,273 |
| Aug 11, 2025 | 81.50 | 83.25 | 77.80 | 77.80 | 77.79 | -5.12% | 4,915,863 |
| Aug 8, 2025 | 78.50 | 85.50 | 76.00 | 82.00 | 81.99 | 4.33% | 10,379,970 |
| Aug 7, 2025 | 78.75 | 78.75 | 75.10 | 78.60 | 78.59 | 9.78% | 19,509,790 |
| Aug 6, 2025 | 71.60 | 71.60 | 68.05 | 71.60 | 71.59 | 9.98% | 1,397,768 |
| Aug 5, 2025 | 59.30 | 65.10 | 59.30 | 65.10 | 65.09 | 9.97% | 2,318,305 |
| Aug 4, 2025 | 54.85 | 59.40 | 54.85 | 59.20 | 59.19 | 8.13% | 2,441,209 |
| Aug 1, 2025 | 56.15 | 56.15 | 54.50 | 54.75 | 54.74 | -2.49% | 1,191,182 |
| Jul 31, 2025 | 56.60 | 57.45 | 55.60 | 56.15 | 56.14 | -0.80% | 1,450,115 |
| Jul 30, 2025 | 58.00 | 58.00 | 55.95 | 56.60 | 56.59 | -1.91% | 1,258,746 |
| Jul 29, 2025 | 56.25 | 58.50 | 55.95 | 57.70 | 57.69 | 2.58% | 1,627,875 |
| Jul 28, 2025 | 57.25 | 57.30 | 56.00 | 56.25 | 56.24 | -1.75% | 1,068,527 |
| Jul 25, 2025 | 57.20 | 57.35 | 56.00 | 57.25 | 57.24 | 0.09% | 820,467 |
| Jul 24, 2025 | 58.60 | 58.70 | 56.45 | 57.20 | 57.19 | -1.55% | 1,467,193 |
| Jul 23, 2025 | 56.70 | 59.70 | 56.70 | 58.10 | 58.09 | 3.38% | 1,844,131 |
| Jul 22, 2025 | 56.95 | 59.25 | 56.10 | 56.20 | 56.19 | -1.23% | 1,745,134 |
| Jul 21, 2025 | 58.90 | 59.60 | 56.70 | 56.90 | 56.88 | -2.32% | 3,297,078 |
| Jul 18, 2025 | 56.95 | 58.50 | 56.65 | 58.25 | 58.23 | 2.28% | 1,949,298 |