TipRanks
Go Ultimate55% OFF

Altinkilic Gida ve Sut Sanayi Ticaret AS (ALKLC) Historical Prices

TR:ALKLC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202621.3222.3619.9519.9519.95-9.97%7,982,9643.04
Oct 29, 202622.1625.3222.1622.1622.16+0.00%00.00
Oct 28, 202624.0025.3222.1622.1622.16-9.99%5,170,8682.01
Oct 27, 202628.0028.4424.6224.6224.62-9.95%7,470,1943.03
Oct 26, 202628.2230.0025.9027.3427.34-0.29%10,677,7894.62
Oct 23, 202628.7232.0027.4227.4227.42-9.98%12,879,5816.07
Oct 22, 202632.8033.2430.4630.4630.46-9.99%7,151,4373.54
Oct 21, 202634.4840.0033.8433.8433.84-9.95%21,867,27513.00
Oct 20, 202639.8440.9637.5837.5837.58-9.97%3,285,5452.00
Oct 19, 202644.0046.1241.7441.7441.74-9.97%19,749,15614.69
Oct 16, 202646.3648.8846.3646.3646.36-9.98%1,947,0171.46
Oct 15, 202651.5051.5051.5051.5051.50-9.97%61,4820.05
Oct 14, 202657.2057.2057.2057.2057.20-9.99%34,6580.03
Oct 13, 202663.5563.5563.5563.5563.55-9.99%225,3540.16
Oct 12, 202670.6075.5570.6070.6070.60-9.95%6,641,8815.17
Oct 09, 202678.4078.4078.4078.4078.40-9.99%18,7440.01
Oct 08, 202687.1087.1087.1087.1087.10-9.97%3,1270.00
Oct 07, 202696.7596.7596.7596.7596.75-10.00%4,9710.00
Oct 06, 2026107.50107.50107.50107.50107.50-9.97%2,4250.00
Oct 05, 2026119.40119.40119.40119.40119.40-9.95%1,4930.00
Oct 02, 2026132.60132.60132.60132.60132.60-9.98%2,4720.00
Oct 01, 2026147.30147.30147.30147.30147.30-9.96%1,5630.00
Sep 30, 2026163.60163.60163.60163.60163.60-9.96%2,1240.00
Sep 29, 2026181.70181.70181.70181.70181.70-9.96%6440.00
Sep 28, 2026201.80201.80201.80201.80201.80-9.99%1,4890.00
Sep 25, 2026224.20224.20224.20224.20224.20-10.00%1,3250.00
Sep 24, 2026249.10249.10249.10249.10249.10-9.99%1,3280.00
Sep 23, 2026276.75276.75276.75276.75276.75-10.00%1,9460.00
Sep 22, 2026307.50307.50307.50307.50307.50-9.96%1,7860.00
Sep 21, 2026341.50341.50341.50341.50341.50-9.95%1,5710.00
Sep 18, 2026379.25379.25379.25379.25379.25-9.97%68,0840.04
Sep 17, 2026421.25421.25421.25421.25421.25-9.99%7,9930.00
Sep 16, 2026521.00524.50468.00468.00468.00-10.00%2,143,7881.28
Sep 15, 2026511.50521.00510.50520.00520.00+1.96%961,2000.57
Sep 14, 2026502.50515.00478.50510.00510.00+1.49%3,766,1932.31
Sep 11, 2026475.75517.00474.25502.50502.50+5.68%4,434,6112.81
Sep 10, 2026476.00480.75474.00475.50475.50+0.11%446,2470.28
Sep 09, 2026468.00477.00460.75475.00475.00+1.50%3,147,3401.99
Sep 08, 2026460.00470.50459.25468.00468.00+1.74%1,225,4560.77
Sep 07, 2026455.50466.25454.25460.00460.00+0.99%2,815,7641.80
Sep 04, 2026439.25457.75438.50455.50455.50+3.70%1,019,2830.64
Sep 03, 2026427.00439.25425.00439.25439.25+2.87%5,306,2313.49
Sep 02, 2026427.00433.00426.00427.00427.00+0.00%606,4910.40
Sep 01, 2026425.75429.75425.25427.00427.00+0.29%629,9670.41
Aug 31, 2026427.25431.75423.50425.75425.75-0.35%6,111,6524.17
Aug 28, 2026422.50437.25419.00427.25427.25+1.48%4,279,4533.01
Aug 27, 2026426.50427.00421.00421.00421.00-0.47%5,870,9934.36
Aug 26, 2026422.50425.50421.75423.00423.00+0.18%1,457,4131.10
Aug 25, 2026425.25426.50421.25422.25422.25+0.06%806,9280.62
Aug 24, 2026431.75433.00421.00422.00422.00-1.00%4,866,3653.94