Alkim Kagit Sanayi ve Ticaret AS (ALKA.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 30.00 | 30.00 | 28.30 | 28.66 | 28.66 | 2,290,068 |
| 30 May 2024 | 29.90 | 33.48 | 29.22 | 29.54 | 29.54 | 4,923,896 |
| 29 May 2024 | 36.26 | 36.30 | 31.10 | 31.10 | 31.10 | 6,514,500 |
| 28 May 2024 | 31.90 | 34.54 | 31.50 | 34.54 | 34.54 | 8,228,050 |
| 27 May 2024 | 29.30 | 31.92 | 29.20 | 31.40 | 31.40 | 5,017,739 |
| 24 May 2024 | 27.26 | 29.40 | 27.04 | 29.02 | 29.02 | 3,548,635 |
| 23 May 2024 | 27.60 | 27.82 | 27.20 | 27.26 | 27.26 | 677,875 |
| 22 May 2024 | 27.84 | 28.34 | 27.30 | 27.60 | 27.60 | 1,077,026 |
| 21 May 2024 | 28.70 | 28.96 | 27.80 | 27.80 | 27.80 | 1,046,680 |
| 20 May 2024 | 28.34 | 28.86 | 28.00 | 28.60 | 28.60 | 982,667 |
| 17 May 2024 | 28.50 | 28.50 | 27.94 | 28.34 | 28.34 | 723,742 |
| 16 May 2024 | 28.38 | 28.88 | 27.96 | 28.10 | 28.10 | 636,892 |
| 15 May 2024 | 27.34 | 29.12 | 27.22 | 28.36 | 28.36 | 2,151,624 |
| 14 May 2024 | 26.98 | 27.80 | 26.50 | 27.34 | 27.34 | 690,020 |
| 13 May 2024 | 28.12 | 28.16 | 27.10 | 27.12 | 27.12 | 680,279 |
| 10 May 2024 | 28.50 | 28.60 | 27.74 | 28.10 | 28.10 | 917,824 |
| 09 May 2024 | 29.20 | 29.26 | 28.32 | 28.50 | 28.50 | 1,233,253 |
| 08 May 2024 | 28.66 | 29.24 | 28.56 | 28.90 | 28.90 | 849,124 |
| 07 May 2024 | 28.82 | 29.36 | 28.00 | 28.64 | 28.64 | 1,243,834 |
| 06 May 2024 | 29.34 | 29.36 | 28.58 | 28.80 | 28.80 | 914,774 |
| 03 May 2024 | 29.68 | 29.82 | 28.90 | 29.06 | 29.06 | 987,264 |
| 02 May 2024 | 28.92 | 30.22 | 28.80 | 29.70 | 29.70 | 1,547,866 |
| 30 Apr 2024 | 30.80 | 30.92 | 29.26 | 29.38 | 29.38 | 1,799,190 |
| 29 Apr 2024 | 29.90 | 32.66 | 29.90 | 30.76 | 30.76 | 3,900,185 |
| 26 Apr 2024 | 28.60 | 30.36 | 28.46 | 29.88 | 29.88 | 2,857,269 |
| 25 Apr 2024 | 27.92 | 29.10 | 27.80 | 28.54 | 28.54 | 1,730,632 |
| 24 Apr 2024 | 27.98 | 28.32 | 27.60 | 27.92 | 27.92 | 1,148,745 |
| 22 Apr 2024 | 28.40 | 29.00 | 27.66 | 27.88 | 27.88 | 1,610,107 |
| 19 Apr 2024 | 28.06 | 28.08 | 27.38 | 27.98 | 27.98 | 1,210,057 |
| 18 Apr 2024 | 27.60 | 28.68 | 27.52 | 28.08 | 28.08 | 1,077,676 |
| 17 Apr 2024 | 27.96 | 28.46 | 27.18 | 27.32 | 27.32 | 773,433 |
| 16 Apr 2024 | 29.22 | 29.22 | 27.88 | 28.08 | 28.08 | 913,398 |
| 15 Apr 2024 | 30.00 | 30.16 | 28.80 | 29.22 | 29.22 | 1,637,262 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 27.16 | 29.50 | 27.16 | 28.30 | 28.30 | 1,363,975 |
| 05 Apr 2024 | 25.88 | 27.20 | 25.70 | 27.16 | 27.16 | 747,654 |
| 04 Apr 2024 | 26.20 | 26.20 | 25.22 | 25.40 | 25.40 | 536,434 |
| 03 Apr 2024 | 26.06 | 26.52 | 25.10 | 25.42 | 25.42 | 559,950 |
| 02 Apr 2024 | 26.38 | 28.20 | 26.00 | 26.34 | 26.34 | 946,289 |
| 01 Apr 2024 | 27.76 | 27.88 | 25.80 | 26.38 | 26.38 | 543,556 |
| 29 Mar 2024 | 26.82 | 27.28 | 26.10 | 27.28 | 27.28 | 918,426 |
| 28 Mar 2024 | 27.84 | 28.14 | 26.58 | 26.82 | 26.82 | 1,021,529 |
| 27 Mar 2024 | 28.38 | 28.82 | 27.10 | 27.76 | 27.76 | 1,039,683 |
| 26 Mar 2024 | 30.00 | 30.00 | 28.36 | 28.44 | 28.44 | 3,342,603 |
| 25 Mar 2024 | 30.48 | 33.46 | 30.42 | 31.50 | 31.50 | 1,586,069 |
| 22 Mar 2024 | 31.60 | 31.76 | 30.42 | 30.90 | 30.90 | 879,093 |
| 21 Mar 2024 | 32.42 | 32.70 | 31.24 | 31.40 | 31.40 | 854,421 |
| 20 Mar 2024 | 32.52 | 33.28 | 31.88 | 32.10 | 32.10 | 861,102 |
| 19 Mar 2024 | 31.88 | 32.78 | 31.60 | 32.18 | 32.18 | 717,164 |
| 18 Mar 2024 | 34.16 | 34.38 | 31.86 | 31.90 | 31.90 | 1,016,779 |
| 15 Mar 2024 | 35.30 | 35.50 | 33.56 | 34.10 | 34.10 | 1,152,109 |
| 14 Mar 2024 | 36.46 | 36.80 | 35.02 | 35.22 | 35.22 | 1,198,954 |
| 13 Mar 2024 | 36.00 | 37.78 | 35.70 | 35.70 | 35.70 | 1,556,760 |
| 12 Mar 2024 | 36.90 | 36.90 | 35.04 | 35.72 | 35.72 | 1,287,669 |
| 11 Mar 2024 | 35.90 | 38.50 | 35.50 | 36.90 | 36.90 | 2,940,653 |
| 08 Mar 2024 | 36.26 | 36.74 | 34.66 | 35.00 | 35.00 | 1,206,249 |
| 07 Mar 2024 | 34.44 | 36.38 | 34.42 | 35.90 | 35.90 | 1,892,582 |
| 06 Mar 2024 | 37.30 | 37.30 | 34.00 | 34.44 | 34.44 | 2,267,080 |
| 05 Mar 2024 | 40.40 | 40.90 | 36.54 | 37.30 | 37.30 | 3,601,717 |
| 04 Mar 2024 | 37.10 | 40.72 | 37.10 | 39.90 | 39.90 | 4,613,375 |
| 01 Mar 2024 | 36.28 | 38.86 | 35.90 | 37.02 | 37.02 | 6,536,266 |
| 29 Feb 2024 | 35.20 | 36.30 | 34.94 | 35.34 | 35.34 | 2,705,279 |
| 28 Feb 2024 | 34.70 | 36.16 | 33.58 | 35.16 | 35.16 | 2,642,924 |
| 27 Feb 2024 | 33.34 | 36.18 | 32.84 | 34.70 | 34.70 | 2,422,910 |
| 26 Feb 2024 | 34.92 | 34.92 | 33.64 | 33.64 | 33.64 | 1,554,013 |
| 23 Feb 2024 | 36.06 | 36.10 | 34.26 | 34.48 | 34.48 | 1,505,419 |
| 22 Feb 2024 | 35.40 | 36.50 | 35.02 | 35.90 | 35.90 | 2,408,930 |
| 21 Feb 2024 | 38.24 | 38.42 | 35.28 | 35.40 | 35.40 | 4,042,215 |
| 20 Feb 2024 | 34.04 | 37.00 | 33.06 | 37.00 | 37.00 | 3,427,890 |
| 19 Feb 2024 | 35.50 | 36.14 | 33.24 | 34.04 | 34.04 | 5,733,803 |
| 16 Feb 2024 | 31.72 | 34.46 | 31.36 | 34.46 | 34.46 | 2,842,857 |
| 15 Feb 2024 | 30.88 | 31.54 | 30.60 | 31.34 | 31.34 | 1,438,787 |
| 14 Feb 2024 | 30.32 | 30.50 | 29.22 | 30.40 | 30.40 | 1,386,981 |
| 13 Feb 2024 | 31.50 | 31.70 | 30.28 | 30.32 | 30.32 | 1,355,686 |
| 12 Feb 2024 | 31.12 | 32.10 | 31.10 | 31.48 | 31.48 | 2,296,328 |
| 09 Feb 2024 | 31.00 | 31.20 | 30.16 | 30.88 | 30.88 | 1,863,753 |
| 08 Feb 2024 | 30.06 | 31.08 | 29.90 | 30.70 | 30.70 | 1,984,609 |
| 07 Feb 2024 | 30.00 | 30.68 | 30.00 | 30.12 | 30.12 | 1,483,370 |
| 06 Feb 2024 | 30.32 | 30.50 | 29.80 | 29.94 | 29.94 | 1,297,752 |
| 05 Feb 2024 | 30.14 | 30.50 | 29.24 | 30.28 | 30.28 | 1,108,596 |
| 02 Feb 2024 | 31.00 | 31.44 | 29.90 | 30.14 | 30.14 | 1,333,868 |
| 01 Feb 2024 | 30.10 | 31.08 | 29.70 | 30.42 | 30.42 | 3,270,229 |
| 31 Jan 2024 | 28.94 | 29.90 | 28.44 | 29.90 | 29.90 | 2,624,253 |
| 30 Jan 2024 | 28.40 | 29.42 | 27.98 | 28.52 | 28.52 | 1,583,543 |
| 29 Jan 2024 | 28.74 | 28.96 | 28.08 | 28.28 | 28.28 | 962,168 |
| 26 Jan 2024 | 28.40 | 28.86 | 27.78 | 28.56 | 28.56 | 1,248,986 |
| 25 Jan 2024 | 27.56 | 28.26 | 27.56 | 28.08 | 28.08 | 923,672 |
| 24 Jan 2024 | 27.58 | 27.76 | 26.92 | 27.50 | 27.50 | 559,502 |
| 23 Jan 2024 | 27.66 | 28.16 | 27.26 | 27.40 | 27.40 | 647,371 |
| 22 Jan 2024 | 27.00 | 27.56 | 26.56 | 27.50 | 27.50 | 434,282 |
| 19 Jan 2024 | 27.50 | 27.50 | 26.88 | 26.98 | 26.98 | 356,169 |
| 18 Jan 2024 | 27.76 | 27.96 | 27.00 | 27.26 | 27.26 | 547,556 |
| 17 Jan 2024 | 27.38 | 28.08 | 27.02 | 27.64 | 27.64 | 593,286 |
| 16 Jan 2024 | 27.50 | 27.64 | 26.80 | 27.40 | 27.40 | 417,441 |
| 15 Jan 2024 | 27.50 | 28.10 | 27.50 | 27.50 | 27.50 | 729,181 |
| 12 Jan 2024 | 27.14 | 27.78 | 26.66 | 27.50 | 27.50 | 468,940 |
| 11 Jan 2024 | 27.52 | 27.74 | 27.10 | 27.50 | 27.50 | 418,309 |
| 10 Jan 2024 | 27.74 | 27.90 | 27.20 | 27.52 | 27.52 | 497,622 |
| 09 Jan 2024 | 28.34 | 28.50 | 27.60 | 27.74 | 27.74 | 971,289 |
| 08 Jan 2024 | 28.30 | 28.70 | 28.06 | 28.30 | 28.30 | 1,106,719 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.