Alkim Alkali Kimya A.S. ALKIM
BIST · Türkiye · Process Industries
₺11.91+0.06 (+0.51%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺11.91 | +0.51% | ₺11.90 | ₺12.18 | ₺11.86 | 1.83M |
| 2026-09-30 | ₺11.85 | -0.42% | ₺11.70 | ₺12.14 | ₺11.70 | 1.16M |
| 2026-09-29 | ₺11.90 | -3.72% | ₺12.25 | ₺12.38 | ₺11.90 | 1.03M |
| 2026-09-28 | ₺12.36 | -1.90% | ₺12.55 | ₺12.55 | ₺11.79 | 2.03M |
| 2026-09-25 | ₺12.60 | -0.79% | ₺12.76 | ₺12.95 | ₺12.55 | 607.16K |
| 2026-09-24 | ₺12.70 | -2.98% | ₺13.17 | ₺13.34 | ₺12.31 | 1.73M |
| 2026-09-23 | ₺13.09 | -1.43% | ₺13.28 | ₺13.56 | ₺13.09 | 933.55K |
| 2026-09-22 | ₺13.28 | +0.30% | ₺13.24 | ₺13.56 | ₺13.19 | 711.42K |
| 2026-09-21 | ₺13.24 | -2.58% | ₺13.59 | ₺13.59 | ₺12.85 | 1.87M |
| 2026-09-18 | ₺13.59 | -3.00% | ₺14.02 | ₺14.04 | ₺13.58 | 1.22M |
| 2026-09-17 | ₺14.01 | -0.07% | ₺14.05 | ₺14.28 | ₺13.75 | 1.49M |
| 2026-09-16 | ₺14.02 | -7.64% | ₺15.15 | ₺15.28 | ₺13.95 | 2.49M |
| 2026-09-15 | ₺15.18 | -3.68% | ₺15.76 | ₺16.00 | ₺15.16 | 1.27M |
| 2026-09-14 | ₺15.76 | -1.44% | ₺15.98 | ₺15.98 | ₺15.70 | 888.85K |
| 2026-09-11 | ₺15.99 | 0.00% | ₺16.00 | ₺16.29 | ₺15.81 | 1.30M |
| 2026-09-10 | ₺15.99 | +0.44% | ₺15.92 | ₺16.31 | ₺15.91 | 1.79M |
| 2026-09-09 | ₺15.92 | -2.63% | ₺16.35 | ₺16.41 | ₺15.92 | 2.15M |
| 2026-09-08 | ₺16.35 | +4.34% | ₺15.67 | ₺16.50 | ₺15.67 | 3.10M |
| 2026-09-07 | ₺15.67 | +2.42% | ₺15.32 | ₺15.78 | ₺15.28 | 2.42M |
| 2026-09-04 | ₺15.30 | +0.39% | ₺15.27 | ₺15.39 | ₺15.15 | 1.26M |
| 2026-09-03 | ₺15.24 | -1.17% | ₺15.72 | ₺15.72 | ₺15.24 | 1.47M |
| 2026-09-02 | ₺15.42 | -0.19% | ₺15.41 | ₺15.54 | ₺15.19 | 1.75M |
| 2026-09-01 | ₺15.45 | -0.19% | ₺15.60 | ₺15.68 | ₺15.40 | 1.16M |
| 2026-08-31 | ₺15.48 | -1.40% | ₺15.70 | ₺15.85 | ₺15.43 | 1.70M |
| 2026-08-28 | ₺15.70 | -0.38% | ₺15.81 | ₺15.87 | ₺15.70 | 1.07M |
| 2026-08-27 | ₺15.76 | -0.63% | ₺16.06 | ₺16.10 | ₺15.71 | 866.91K |
| 2026-08-26 | ₺15.86 | +1.21% | ₺15.65 | ₺16.05 | ₺15.61 | 1.62M |
| 2026-08-25 | ₺15.67 | -0.95% | ₺15.80 | ₺15.86 | ₺15.62 | 1.45M |
| 2026-08-24 | ₺15.82 | -0.44% | ₺15.94 | ₺16.14 | ₺15.81 | 2.59M |
| 2026-08-21 | ₺15.89 | +1.08% | ₺15.85 | ₺16.16 | ₺15.65 | 3.41M |
| 2026-08-20 | ₺15.72 | -2.12% | ₺15.86 | ₺15.94 | ₺15.61 | 2.14M |
| 2026-08-19 | ₺16.06 | +2.42% | ₺15.64 | ₺16.06 | ₺15.56 | 2.34M |
| 2026-08-18 | ₺15.68 | +0.06% | ₺15.75 | ₺15.94 | ₺15.65 | 1.32M |
| 2026-08-17 | ₺15.67 | -0.25% | ₺15.75 | ₺15.99 | ₺15.45 | 1.02M |
| 2026-08-14 | ₺15.71 | +2.28% | ₺15.36 | ₺15.87 | ₺15.36 | 1.03M |
| 2026-08-13 | ₺15.36 | +0.39% | ₺15.31 | ₺15.54 | ₺15.25 | 1.48M |
| 2026-08-12 | ₺15.30 | -1.23% | ₺15.49 | ₺15.61 | ₺15.16 | 1.43M |
| 2026-08-11 | ₺15.49 | -0.13% | ₺15.51 | ₺15.98 | ₺15.29 | 1.29M |
| 2026-08-10 | ₺15.51 | -1.84% | ₺15.80 | ₺15.93 | ₺15.51 | 993.18K |
| 2026-08-07 | ₺15.80 | -1.06% | ₺15.88 | ₺16.15 | ₺15.71 | 1.08M |
| 2026-08-06 | ₺15.97 | -0.81% | ₺16.25 | ₺16.57 | ₺15.87 | 1.03M |
| 2026-08-05 | ₺16.10 | +2.74% | ₺15.67 | ₺17.05 | ₺15.67 | 4.83M |
| 2026-08-04 | ₺15.67 | +2.42% | ₺15.38 | ₺15.87 | ₺15.37 | 1.77M |
| 2026-08-03 | ₺15.30 | -1.61% | ₺15.65 | ₺16.00 | ₺15.30 | 688.24K |
| 2026-07-31 | ₺15.55 | -1.27% | ₺15.86 | ₺15.96 | ₺15.30 | 1.13M |
| 2026-07-30 | ₺15.75 | -1.07% | ₺15.95 | ₺16.09 | ₺15.75 | 864.29K |
| 2026-07-29 | ₺15.92 | -1.06% | ₺16.09 | ₺16.29 | ₺15.92 | 1.41M |
| 2026-07-28 | ₺16.09 | -2.25% | ₺16.49 | ₺16.67 | ₺16.06 | 1.41M |
| 2026-07-27 | ₺16.46 | -2.37% | ₺16.71 | ₺16.96 | ₺16.41 | 2.84M |
| 2026-07-24 | ₺16.86 | -5.12% | ₺17.77 | ₺17.77 | ₺16.71 | 5.98M |
| 2026-07-23 | ₺17.77 | -0.22% | ₺17.95 | ₺18.12 | ₺17.68 | 2.33M |
| 2026-07-22 | ₺17.81 | +2.36% | ₺17.80 | ₺18.16 | ₺17.40 | 3.66M |
| 2026-07-21 | ₺17.40 | -0.51% | ₺17.60 | ₺17.60 | ₺17.36 | 1.37M |
| 2026-07-20 | ₺17.49 | +0.46% | ₺17.37 | ₺17.72 | ₺17.37 | 1.87M |
| 2026-07-17 | ₺17.41 | -3.01% | ₺18.00 | ₺18.15 | ₺17.40 | 2.09M |
| 2026-07-16 | ₺17.95 | +3.94% | ₺17.33 | ₺18.39 | ₺17.30 | 4.33M |
| 2026-07-14 | ₺17.27 | +0.82% | ₺17.13 | ₺17.63 | ₺17.13 | 1.84M |
| 2026-07-13 | ₺17.13 | -1.55% | ₺17.50 | ₺17.88 | ₺17.13 | 2.09M |
| 2026-07-10 | ₺17.40 | +2.05% | ₺17.07 | ₺17.85 | ₺17.07 | 2.13M |
| 2026-07-09 | ₺17.05 | -0.29% | ₺17.25 | ₺17.43 | ₺17.05 | 1.72M |
| 2026-07-08 | ₺17.10 | -2.79% | ₺17.65 | ₺17.68 | ₺17.00 | 1.86M |
| 2026-07-07 | ₺17.59 | -0.28% | ₺17.50 | ₺18.00 | ₺17.42 | 1.67M |
| 2026-07-06 | ₺17.64 | +0.92% | ₺17.48 | ₺18.17 | ₺17.38 | 3.33M |
| 2026-07-03 | ₺17.48 | -1.69% | ₺17.78 | ₺17.84 | ₺17.41 | 928.75K |
| 2026-07-02 | ₺17.78 | +0.62% | ₺17.70 | ₺17.96 | ₺17.65 | 2.30M |
| 2026-07-01 | ₺17.67 | -0.95% | ₺17.95 | ₺17.97 | ₺17.65 | 1.64M |
| 2026-06-30 | ₺17.84 | 0.00% | ₺17.89 | ₺18.43 | ₺17.72 | 3.01M |
| 2026-06-29 | ₺17.84 | -1.11% | ₺18.04 | ₺18.55 | ₺17.84 | 2.95M |
| 2026-06-26 | ₺18.04 | -0.88% | ₺18.30 | ₺18.41 | ₺17.97 | 1.18M |
| 2026-06-25 | ₺18.20 | -0.87% | ₺18.36 | ₺18.57 | ₺18.19 | 1.38M |
| 2026-06-24 | ₺18.36 | -2.39% | ₺19.15 | ₺19.17 | ₺18.29 | 1.83M |
| 2026-06-23 | ₺18.81 | -0.53% | ₺18.87 | ₺19.16 | ₺18.65 | 1.75M |
| 2026-06-22 | ₺18.91 | -1.51% | ₺19.22 | ₺19.37 | ₺18.89 | 1.29M |
| 2026-06-19 | ₺19.20 | +1.05% | ₺18.81 | ₺19.39 | ₺18.81 | 2.09M |
| 2026-06-18 | ₺19.00 | +1.50% | ₺18.76 | ₺19.34 | ₺18.76 | 2.22M |
| 2026-06-17 | ₺18.72 | -1.58% | ₺19.07 | ₺19.70 | ₺18.70 | 5.72M |
| 2026-06-16 | ₺19.02 | +4.16% | ₺18.29 | ₺19.36 | ₺18.14 | 4.93M |
| 2026-06-15 | ₺18.26 | +3.87% | ₺17.76 | ₺18.31 | ₺17.75 | 2.26M |
| 2026-06-12 | ₺17.58 | +1.09% | ₺17.53 | ₺17.85 | ₺17.40 | 2.75M |
| 2026-06-11 | ₺17.39 | +1.93% | ₺17.24 | ₺17.72 | ₺17.10 | 4.61M |
| 2026-06-10 | ₺17.06 | +1.97% | ₺16.73 | ₺17.18 | ₺16.67 | 4.04M |
| 2026-06-09 | ₺16.73 | -0.71% | ₺16.85 | ₺16.93 | ₺16.54 | 2.44M |
| 2026-06-08 | ₺16.85 | -2.09% | ₺17.01 | ₺17.08 | ₺16.80 | 2.35M |
| 2026-06-05 | ₺17.21 | +1.24% | ₺17.04 | ₺17.36 | ₺16.95 | 2.45M |
| 2026-06-04 | ₺17.00 | -1.28% | ₺17.30 | ₺17.47 | ₺16.97 | 2.04M |
| 2026-06-03 | ₺17.22 | -1.37% | ₺17.52 | ₺17.56 | ₺17.21 | 3.08M |
| 2026-06-02 | ₺17.46 | -1.19% | ₺17.70 | ₺17.94 | ₺17.31 | 3.67M |
| 2026-06-01 | ₺17.67 | +0.11% | ₺17.71 | ₺18.06 | ₺17.64 | 1.79M |
| 2026-05-29 | ₺17.65 | 0.00% | ₺17.65 | ₺17.65 | ₺17.65 | 0 |
| 2026-05-28 | ₺17.65 | 0.00% | ₺17.65 | ₺17.65 | ₺17.65 | 0 |