Alkim Alkali Kimya A.S. ALKIM
BIST · Türkiye · Proses Endüstrileri
₺11,91+0,06 (+%0,51)
Piyasa kapalı· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |