Altinkilic Gida ve Sut Sanayi Ticaret A.S. (IST:ALKLC)
Turkey
· Delayed Price · Currency is TRY 326.25
-36.00 (-9.94%)
Apr 28, 2026, 6:08 PM GMT+3
IST:ALKLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | -9.94% | 93,130 |
| Apr 27, 2026 | 362.25 | 362.25 | 362.25 | 362.25 | 362.25 | -9.94% | 70,926 |
| Apr 24, 2026 | 445.25 | 448.00 | 402.25 | 402.25 | 402.25 | -9.96% | 1,211,322 |
| Apr 22, 2026 | 450.25 | 462.75 | 446.25 | 446.75 | 446.75 | -0.67% | 2,246,202 |
| Apr 21, 2026 | 447.00 | 449.75 | 442.00 | 449.75 | 449.75 | 1.24% | 1,116,974 |
| Apr 20, 2026 | 454.75 | 454.75 | 418.00 | 444.25 | 444.25 | -1.28% | 2,827,681 |
| Apr 17, 2026 | 450.00 | 455.00 | 444.25 | 450.00 | 450.00 | 0.67% | 1,710,177 |
| Apr 16, 2026 | 432.00 | 448.00 | 432.00 | 447.00 | 447.00 | 4.07% | 1,443,593 |
| Apr 15, 2026 | 408.75 | 436.25 | 404.50 | 429.50 | 429.50 | 5.46% | 2,672,187 |
| Apr 14, 2026 | 410.75 | 412.00 | 404.25 | 407.25 | 407.25 | -0.18% | 1,062,436 |
| Apr 13, 2026 | 411.00 | 421.50 | 405.25 | 408.00 | 408.00 | 0.18% | 1,590,957 |
| Apr 10, 2026 | 374.00 | 407.25 | 368.25 | 407.25 | 407.25 | 9.99% | 2,624,283 |
| Apr 9, 2026 | 374.00 | 385.75 | 367.50 | 370.25 | 370.25 | -0.34% | 1,784,011 |
| Apr 8, 2026 | 380.00 | 395.00 | 364.75 | 371.50 | 371.50 | 2.27% | 2,071,419 |
| Apr 7, 2026 | 344.00 | 364.25 | 343.50 | 363.25 | 363.25 | 6.52% | 2,028,360 |
| Apr 6, 2026 | 345.00 | 348.25 | 337.75 | 341.00 | 341.00 | - | 1,455,711 |
| Apr 3, 2026 | 353.75 | 355.00 | 341.00 | 341.00 | 341.00 | -1.23% | 1,942,563 |
| Apr 2, 2026 | 339.00 | 348.50 | 334.00 | 345.25 | 345.25 | 3.76% | 1,086,964 |
| Apr 1, 2026 | 327.75 | 337.25 | 323.00 | 332.75 | 332.75 | 1.45% | 1,761,692 |
| Mar 31, 2026 | 325.75 | 336.00 | 323.00 | 328.00 | 328.00 | 1.00% | 1,445,126 |
| Mar 30, 2026 | 314.50 | 329.50 | 309.75 | 324.75 | 324.75 | 3.75% | 2,396,516 |
| Mar 27, 2026 | 307.25 | 324.00 | 305.75 | 313.00 | 313.00 | 2.29% | 2,422,366 |
| Mar 26, 2026 | 307.00 | 311.25 | 302.00 | 306.00 | 306.00 | 0.08% | 1,373,917 |
| Mar 25, 2026 | 308.00 | 314.75 | 305.25 | 305.75 | 305.75 | -0.65% | 996,577 |
| Mar 24, 2026 | 306.00 | 312.25 | 301.50 | 307.75 | 307.75 | 0.82% | 1,477,518 |
| Mar 23, 2026 | 305.25 | 317.25 | 301.75 | 305.25 | 305.25 | 0.08% | 2,286,562 |
| Mar 19, 2026 | 296.00 | 321.00 | 296.00 | 305.00 | 305.00 | 3.83% | 3,174,605 |
| Mar 18, 2026 | 267.25 | 293.75 | 267.00 | 293.75 | 293.75 | 9.92% | 2,979,723 |
| Mar 17, 2026 | 274.00 | 276.00 | 266.50 | 267.25 | 267.25 | -1.57% | 1,848,277 |
| Mar 16, 2026 | 280.00 | 280.00 | 271.50 | 271.50 | 271.50 | -3.04% | 1,082,397 |
| Mar 13, 2026 | 294.75 | 296.75 | 278.50 | 280.00 | 280.00 | -3.36% | 2,397,286 |
| Mar 12, 2026 | 285.25 | 294.50 | 282.00 | 289.75 | 289.75 | 0.61% | 1,168,515 |
| Mar 11, 2026 | 287.75 | 289.75 | 279.75 | 288.00 | 288.00 | 1.86% | 1,073,258 |
| Mar 10, 2026 | 279.75 | 285.75 | 275.75 | 282.75 | 282.75 | 3.19% | 1,133,998 |
| Mar 9, 2026 | 264.00 | 274.50 | 260.00 | 274.00 | 274.00 | 4.58% | 1,414,248 |
| 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 |