TipRanks
Go Ultimate55% OFF

Alkim Kagit Sanayi ve Ticaret A.S. (ALKA) Historical Prices

TR:ALKA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.704.734.444.464.46-5.51%753,0330.35
Oct 29, 20264.724.734.614.724.72+0.00%00.00
Oct 28, 20264.654.734.614.724.72+0.43%305,9540.14
Oct 27, 20264.724.794.664.704.70-1.88%583,7860.27
Oct 26, 20265.085.084.654.794.79-0.42%1,186,0510.54
Oct 23, 20264.905.054.604.814.81-1.23%2,882,2091.31
Oct 22, 20265.185.204.874.874.87-6.35%1,074,3450.48
Oct 21, 20265.365.415.195.205.20-4.24%880,7400.39
Oct 20, 20265.305.465.245.435.43+2.45%999,3550.42
Oct 19, 20265.465.475.265.305.30-2.93%1,141,5810.48
Oct 16, 20265.525.605.425.465.46-4.55%1,233,2340.50
Oct 15, 20265.705.745.655.725.72+0.00%398,7920.15
Oct 14, 20265.805.805.705.725.72-1.55%708,3900.26
Oct 13, 20265.905.945.755.815.81-1.86%1,066,1930.39
Oct 12, 20266.126.165.925.925.92-3.27%1,362,5200.50
Oct 09, 20266.016.186.016.126.12+1.83%1,309,3610.48
Oct 08, 20265.946.035.886.016.01+1.01%1,209,4200.44
Oct 07, 20266.156.175.915.955.95-2.94%1,281,8970.46
Oct 06, 20266.136.316.126.136.13-0.33%1,943,7570.70
Oct 05, 20266.246.356.146.156.15-0.97%1,066,9320.38
Oct 02, 20266.326.346.196.216.21-0.64%1,352,0950.48
Oct 01, 20265.956.365.906.256.25+6.66%2,745,0660.98
Sep 30, 20265.996.095.845.865.86-2.17%1,467,3320.52
Sep 29, 20266.076.125.965.995.99-1.32%1,469,6810.52
Sep 28, 20266.486.486.016.076.07-6.33%2,844,4881.01
Sep 25, 20266.876.876.466.486.48-1.37%1,763,4290.63
Sep 24, 20266.776.836.556.576.57-2.95%1,169,5600.41
Sep 23, 20266.817.006.746.776.77-0.44%1,786,2610.63
Sep 22, 20266.796.886.606.806.80+0.15%1,491,1000.52
Sep 21, 20267.007.006.536.796.79-3.00%2,949,4341.03
Sep 18, 20267.347.346.927.007.00-2.78%2,132,3260.75
Sep 17, 20267.397.457.107.207.20-3.36%2,855,2861.01
Sep 16, 20267.807.887.317.457.45-4.49%2,755,9840.97
Sep 15, 20268.088.137.757.807.80-3.47%1,689,0810.59
Sep 14, 20268.288.298.058.088.08-2.30%1,800,3030.62
Sep 11, 20268.238.388.178.278.27+0.61%2,553,2000.88
Sep 10, 20268.238.358.188.228.22-0.24%2,412,0970.83
Sep 09, 20268.368.398.188.248.24-1.32%2,861,0300.98
Sep 08, 20268.138.428.068.358.35+3.86%5,317,3821.85
Sep 07, 20267.838.137.838.048.04+2.68%3,023,7701.04
Sep 04, 20267.807.927.747.837.83+0.64%1,264,7810.43
Sep 03, 20268.078.127.727.787.78-3.59%1,839,0130.62
Sep 02, 20268.058.107.948.078.07-0.49%1,719,8130.58
Sep 01, 20268.188.238.028.118.11-0.61%2,655,1350.88
Aug 31, 20268.518.518.168.168.16-3.77%3,059,2001.00
Aug 28, 20268.398.678.378.488.48+1.07%3,604,8481.17
Aug 27, 20268.358.678.358.398.39+0.60%3,870,2641.25
Aug 26, 20268.258.508.258.348.34+0.36%1,468,0330.48
Aug 25, 20268.378.478.298.318.31-0.60%1,440,9630.47
Aug 24, 20268.568.568.348.368.36-1.30%1,897,5280.63