Altinkilic Gida ve Sut Sanayi Ticaret AS ALKLC
BIST · Türkiye · Consumer Non-Durables
₺147.30-16.30 (-9.96%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ₺147.30 | -9.96% | ₺147.30 | ₺147.30 | ₺147.30 | 710 |
| 2026-09-30 | ₺163.60 | -9.96% | ₺163.60 | ₺163.60 | ₺163.60 | 2.12K |
| 2026-09-29 | ₺181.70 | -9.96% | ₺181.70 | ₺181.70 | ₺181.70 | 644 |
| 2026-09-28 | ₺201.80 | -9.99% | ₺201.80 | ₺201.80 | ₺201.80 | 1.49K |
| 2026-09-25 | ₺224.20 | -10.00% | ₺224.20 | ₺224.20 | ₺224.20 | 1.33K |
| 2026-09-24 | ₺249.10 | -9.99% | ₺249.10 | ₺249.10 | ₺249.10 | 1.33K |
| 2026-09-23 | ₺276.75 | -10.00% | ₺276.75 | ₺276.75 | ₺276.75 | 1.95K |
| 2026-09-22 | ₺307.50 | -9.96% | ₺307.50 | ₺307.50 | ₺307.50 | 1.79K |
| 2026-09-21 | ₺341.50 | -9.95% | ₺341.50 | ₺341.50 | ₺341.50 | 1.57K |
| 2026-09-18 | ₺379.25 | -9.97% | ₺379.25 | ₺379.25 | ₺379.25 | 68.08K |
| 2026-09-17 | ₺421.25 | -9.99% | ₺421.25 | ₺421.25 | ₺421.25 | 7.99K |
| 2026-09-16 | ₺468.00 | -10.00% | ₺521.00 | ₺524.50 | ₺468.00 | 2.14M |
| 2026-09-15 | ₺520.00 | +1.96% | ₺511.50 | ₺521.00 | ₺510.50 | 961.20K |
| 2026-09-14 | ₺510.00 | +1.49% | ₺502.50 | ₺515.00 | ₺478.50 | 3.77M |
| 2026-09-11 | ₺502.50 | +5.68% | ₺475.75 | ₺517.00 | ₺474.25 | 4.43M |
| 2026-09-10 | ₺475.50 | +0.11% | ₺476.00 | ₺480.75 | ₺474.00 | 446.25K |
| 2026-09-09 | ₺475.00 | +1.50% | ₺468.00 | ₺477.00 | ₺460.75 | 3.15M |
| 2026-09-08 | ₺468.00 | +1.74% | ₺460.00 | ₺470.50 | ₺459.25 | 1.23M |
| 2026-09-07 | ₺460.00 | +0.99% | ₺455.50 | ₺466.25 | ₺454.25 | 2.82M |
| 2026-09-04 | ₺455.50 | +3.70% | ₺439.25 | ₺457.75 | ₺438.50 | 1.02M |
| 2026-09-03 | ₺439.25 | +2.87% | ₺427.00 | ₺439.25 | ₺425.00 | 5.31M |
| 2026-09-02 | ₺427.00 | 0.00% | ₺427.00 | ₺433.00 | ₺426.00 | 606.49K |
| 2026-09-01 | ₺427.00 | +0.29% | ₺425.75 | ₺429.75 | ₺425.25 | 629.97K |
| 2026-08-31 | ₺425.75 | -0.35% | ₺427.25 | ₺431.75 | ₺423.50 | 6.11M |
| 2026-08-28 | ₺427.25 | +1.48% | ₺422.50 | ₺437.25 | ₺419.00 | 4.28M |
| 2026-08-27 | ₺421.00 | -0.47% | ₺426.50 | ₺427.00 | ₺421.00 | 5.87M |
| 2026-08-26 | ₺423.00 | +0.18% | ₺422.50 | ₺425.50 | ₺421.75 | 1.46M |
| 2026-08-25 | ₺422.25 | +0.06% | ₺425.25 | ₺426.50 | ₺421.25 | 806.93K |
| 2026-08-24 | ₺422.00 | -1.00% | ₺431.75 | ₺433.00 | ₺421.00 | 4.87M |
| 2026-08-21 | ₺426.25 | -0.41% | ₺428.50 | ₺430.75 | ₺426.25 | 1.59M |
| 2026-08-20 | ₺428.00 | +0.71% | ₺425.25 | ₺436.00 | ₺425.00 | 1.52M |
| 2026-08-19 | ₺425.00 | +0.24% | ₺424.75 | ₺428.75 | ₺423.75 | 602.86K |
| 2026-08-18 | ₺424.00 | -0.24% | ₺425.50 | ₺429.75 | ₺422.75 | 2.80M |
| 2026-08-17 | ₺425.00 | -0.12% | ₺430.00 | ₺433.00 | ₺424.75 | 1.31M |
| 2026-08-14 | ₺425.50 | +0.12% | ₺425.00 | ₺431.75 | ₺424.50 | 553.84K |
| 2026-08-13 | ₺425.00 | -0.29% | ₺424.50 | ₺428.00 | ₺420.75 | 1.23M |
| 2026-08-12 | ₺426.25 | +1.49% | ₺420.00 | ₺433.25 | ₺419.25 | 1.72M |
| 2026-08-11 | ₺420.00 | -0.71% | ₺423.75 | ₺426.50 | ₺420.00 | 1.31M |
| 2026-08-10 | ₺423.00 | -0.47% | ₺426.50 | ₺429.50 | ₺420.75 | 964.00K |
| 2026-08-07 | ₺425.00 | +1.19% | ₺420.25 | ₺438.75 | ₺420.25 | 1.68M |
| 2026-08-06 | ₺420.00 | +2.69% | ₺409.00 | ₺425.75 | ₺406.25 | 1.26M |
| 2026-08-05 | ₺409.00 | +2.25% | ₺400.00 | ₺418.25 | ₺400.00 | 1.51M |
| 2026-08-04 | ₺400.00 | -0.37% | ₺401.50 | ₺405.00 | ₺400.00 | 490.25K |
| 2026-08-03 | ₺401.50 | +1.26% | ₺400.00 | ₺405.75 | ₺400.00 | 599.49K |
| 2026-07-31 | ₺396.50 | +0.13% | ₺396.00 | ₺398.00 | ₺394.75 | 600.49K |
| 2026-07-30 | ₺396.00 | +0.51% | ₺395.00 | ₺398.50 | ₺390.00 | 1.06M |
| 2026-07-29 | ₺394.00 | -1.01% | ₺398.00 | ₺400.25 | ₺391.25 | 1.05M |
| 2026-07-28 | ₺398.00 | -0.81% | ₺401.25 | ₺404.00 | ₺398.00 | 770.38K |
| 2026-07-27 | ₺401.25 | +0.06% | ₺402.00 | ₺406.50 | ₺398.25 | 727.40K |
| 2026-07-24 | ₺401.00 | 0.00% | ₺402.25 | ₺404.50 | ₺400.50 | 729.95K |
| 2026-07-23 | ₺401.00 | -0.19% | ₺402.50 | ₺408.00 | ₺401.00 | 742.81K |
| 2026-07-22 | ₺401.75 | +0.31% | ₺401.75 | ₺407.50 | ₺400.25 | 959.58K |
| 2026-07-21 | ₺400.50 | -0.12% | ₺403.00 | ₺406.25 | ₺398.75 | 1.30M |
| 2026-07-20 | ₺401.00 | +1.97% | ₺394.25 | ₺403.50 | ₺394.00 | 988.34K |
| 2026-07-17 | ₺393.25 | -1.32% | ₺400.00 | ₺402.25 | ₺393.25 | 847.64K |
| 2026-07-16 | ₺398.50 | +0.38% | ₺397.00 | ₺414.25 | ₺394.50 | 1.97M |
| 2026-07-14 | ₺397.00 | +3.99% | ₺381.75 | ₺397.00 | ₺381.25 | 982.31K |
| 2026-07-13 | ₺381.75 | +0.99% | ₺381.00 | ₺384.25 | ₺374.25 | 888.89K |
| 2026-07-10 | ₺378.00 | -0.33% | ₺380.50 | ₺389.75 | ₺378.00 | 894.51K |
| 2026-07-09 | ₺379.25 | +0.33% | ₺378.00 | ₺390.00 | ₺376.75 | 1.43M |
| 2026-07-08 | ₺378.00 | -0.26% | ₺386.50 | ₺397.25 | ₺370.00 | 3.15M |
| 2026-07-07 | ₺379.00 | +9.93% | ₺345.50 | ₺379.00 | ₺344.00 | 6.74M |
| 2026-07-06 | ₺344.75 | -1.22% | ₺349.25 | ₺353.00 | ₺344.75 | 645.83K |
| 2026-07-03 | ₺349.00 | +2.95% | ₺341.00 | ₺354.75 | ₺341.00 | 782.85K |
| 2026-07-02 | ₺339.00 | -0.51% | ₺341.00 | ₺344.75 | ₺338.25 | 798.10K |
| 2026-07-01 | ₺340.75 | +1.04% | ₺340.00 | ₺349.50 | ₺335.25 | 1.39M |
| 2026-06-30 | ₺337.25 | -1.60% | ₺344.00 | ₺349.50 | ₺337.25 | 712.34K |
| 2026-06-29 | ₺342.75 | +1.41% | ₺338.25 | ₺350.25 | ₺338.25 | 651.34K |
| 2026-06-26 | ₺338.00 | 0.00% | ₺338.00 | ₺345.00 | ₺335.00 | 1.16M |
| 2026-06-25 | ₺338.00 | -1.74% | ₺344.75 | ₺349.00 | ₺338.00 | 707.70K |
| 2026-06-24 | ₺344.00 | +0.58% | ₺342.00 | ₺354.75 | ₺337.75 | 1.86M |
| 2026-06-23 | ₺342.00 | +0.74% | ₺339.00 | ₺346.75 | ₺337.00 | 736.15K |
| 2026-06-22 | ₺339.50 | +0.15% | ₺339.00 | ₺346.75 | ₺331.25 | 2.01M |
| 2026-06-19 | ₺339.00 | +0.07% | ₺338.75 | ₺354.00 | ₺330.25 | 1.71M |
| 2026-06-18 | ₺338.75 | -0.81% | ₺340.50 | ₺345.25 | ₺335.75 | 773.23K |
| 2026-06-17 | ₺341.50 | -0.73% | ₺350.00 | ₺350.00 | ₺335.00 | 622.34K |
| 2026-06-16 | ₺344.00 | +0.22% | ₺343.25 | ₺352.25 | ₺338.50 | 1.43M |
| 2026-06-15 | ₺343.25 | -1.36% | ₺350.00 | ₺359.00 | ₺343.25 | 1.09M |
| 2026-06-12 | ₺348.00 | +9.43% | ₺321.50 | ₺348.00 | ₺321.50 | 2.59M |
| 2026-06-11 | ₺318.00 | -2.08% | ₺323.75 | ₺324.75 | ₺311.25 | 1.58M |
| 2026-06-10 | ₺324.75 | -4.70% | ₺347.00 | ₺352.00 | ₺324.75 | 1.21M |
| 2026-06-09 | ₺340.75 | +4.52% | ₺328.00 | ₺349.75 | ₺316.50 | 3.01M |
| 2026-06-08 | ₺326.00 | +0.31% | ₺325.00 | ₺331.50 | ₺319.75 | 877.14K |
| 2026-06-05 | ₺325.00 | +3.75% | ₺313.25 | ₺337.75 | ₺313.25 | 1.03M |
| 2026-06-04 | ₺313.25 | -1.03% | ₺316.25 | ₺327.75 | ₺304.50 | 1.51M |
| 2026-06-03 | ₺316.50 | -2.62% | ₺325.00 | ₺330.50 | ₺315.00 | 1.22M |
| 2026-06-02 | ₺325.00 | +1.17% | ₺322.00 | ₺334.25 | ₺321.00 | 1.44M |
| 2026-06-01 | ₺321.25 | -9.19% | ₺355.00 | ₺365.25 | ₺320.75 | 1.31M |
| 2026-05-29 | ₺353.75 | 0.00% | ₺353.75 | ₺353.75 | ₺353.75 | 0 |
| 2026-05-28 | ₺353.75 | 0.00% | ₺353.75 | ₺353.75 | ₺353.75 | 0 |