ALKA
ALKİM KAĞIT SANAYİ VE TİCARET A.Ş. (ALKA)
5.950
₺
-0.180 (%-2.94)
ALKA: ALKİM KAĞIT SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ALKİM KAĞIT SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 8.6988
CLOSE 8.7082
Low
LOW 6.31
High
HIGH 17.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 9.15 | 10.05 | 9.15 | 10.05 |
| 01/02/2025 | 10.08 | 10.48 | 9.5 | 9.6 |
| 01/05/2025 | 9.65 | 10.08 | 9.55 | 9.57 |
| 01/06/2025 | 9.57 | 9.8 | 9.31 | 9.48 |
| 01/07/2025 | 9.56 | 9.62 | 9.2 | 9.25 |
| 01/08/2025 | 9.27 | 9.42 | 9.2 | 9.27 |
| 01/09/2025 | 9.32 | 9.38 | 9.16 | 9.21 |
| 01/12/2025 | 9.2 | 9.68 | 9.07 | 9.3 |
| 01/13/2025 | 9.3 | 9.85 | 9.3 | 9.36 |
| 01/14/2025 | 9.4 | 9.9 | 9.26 | 9.9 |
| 01/15/2025 | 9.9 | 10.23 | 9.58 | 9.83 |
| 01/16/2025 | 9.67 | 9.9 | 9.52 | 9.67 |
| 01/19/2025 | 9.67 | 9.85 | 9.33 | 9.38 |
| 01/20/2025 | 9.44 | 9.49 | 9.18 | 9.22 |
| 01/21/2025 | 9.24 | 9.4 | 9.12 | 9.19 |
| 01/22/2025 | 9.19 | 9.38 | 9 | 9 |
| 01/23/2025 | 8.99 | 9.26 | 8.94 | 9.1 |
| 01/26/2025 | 9.11 | 9.22 | 8.76 | 8.85 |
| 01/27/2025 | 8.85 | 8.94 | 8.5 | 8.52 |
| 01/28/2025 | 8.52 | 8.61 | 8.29 | 8.35 |
| 01/29/2025 | 8.34 | 8.82 | 8.33 | 8.5 |
| 01/30/2025 | 8.5 | 8.62 | 8.08 | 8.2 |
| 02/02/2025 | 8.2 | 8.2 | 7.94 | 7.94 |
| 02/03/2025 | 7.94 | 8.24 | 7.94 | 8.04 |
| 02/04/2025 | 8.02 | 8.06 | 7.67 | 7.76 |
| 02/05/2025 | 7.76 | 7.9 | 7.76 | 7.79 |
| 02/06/2025 | 7.8 | 8.27 | 7.79 | 8.14 |
| 02/09/2025 | 8.15 | 8.35 | 8.06 | 8.35 |
| 02/10/2025 | 8.35 | 8.72 | 8.23 | 8.65 |
| 02/11/2025 | 8.69 | 8.98 | 8.6 | 8.72 |
| 02/12/2025 | 8.72 | 8.91 | 8.56 | 8.77 |
| 02/13/2025 | 8.8 | 8.88 | 8.66 | 8.8 |
| 02/16/2025 | 8.81 | 8.98 | 8.38 | 8.42 |
| 02/17/2025 | 8.42 | 8.52 | 8.11 | 8.3 |
| 02/18/2025 | 8.3 | 8.32 | 7.94 | 7.94 |
| 02/19/2025 | 7.95 | 8.06 | 7.9 | 7.94 |
| 02/20/2025 | 7.95 | 8.18 | 7.72 | 7.73 |
| 02/23/2025 | 7.77 | 7.95 | 7.69 | 7.69 |
| 02/24/2025 | 7.7 | 7.79 | 7.23 | 7.3 |
| 02/25/2025 | 7.3 | 7.35 | 6.98 | 7.09 |
| 02/26/2025 | 7.06 | 7.62 | 7.06 | 7.33 |
| 02/27/2025 | 7.33 | 7.53 | 7.27 | 7.4 |
| 03/02/2025 | 7.42 | 7.55 | 7.35 | 7.37 |
| 03/03/2025 | 6.92 | 7.1 | 6.92 | 7.02 |
| 03/04/2025 | 7.1 | 7.4 | 7.05 | 7.33 |
| 03/05/2025 | 7.33 | 7.43 | 7.33 | 7.43 |
| 03/06/2025 | 7.4 | 7.56 | 7.37 | 7.56 |
| 03/09/2025 | 7.51 | 7.67 | 7.45 | 7.51 |
| 03/10/2025 | 7.32 | 8.14 | 7.3 | 8.02 |
| 03/11/2025 | 8.06 | 8.25 | 7.7 | 7.7 |
| 03/12/2025 | 7.7 | 7.84 | 7.6 | 7.72 |
| 03/13/2025 | 7.72 | 7.82 | 7.72 | 7.75 |
| 03/16/2025 | 7.78 | 7.9 | 7.65 | 7.72 |
| 03/17/2025 | 7.73 | 7.73 | 7.56 | 7.67 |
| 03/18/2025 | 7.3 | 7.48 | 6.91 | 7 |
| 03/19/2025 | 6.92 | 7.2 | 6.89 | 7.02 |
| 03/20/2025 | 7.02 | 7.06 | 6.35 | 6.56 |
| 03/23/2025 | 6.56 | 7 | 6.47 | 6.7 |
| 03/24/2025 | 6.86 | 7.04 | 6.7 | 7.03 |
| 03/25/2025 | 7.05 | 7.1 | 6.9 | 7.05 |
| 03/26/2025 | 7.06 | 7.17 | 7.03 | 7.11 |
| 03/27/2025 | 7.1 | 7.13 | 6.85 | 7.13 |
| 04/01/2025 | 7.13 | 7.23 | 7.08 | 7.14 |
| 04/02/2025 | 7.07 | 7.22 | 7.07 | 7.07 |
| 04/03/2025 | 7.25 | 7.45 | 6.98 | 6.99 |
| 04/06/2025 | 6.9 | 6.94 | 6.64 | 6.91 |
| 04/07/2025 | 7 | 7.06 | 6.92 | 7 |
| 04/08/2025 | 6.9 | 6.96 | 6.6 | 6.69 |
| 04/09/2025 | 6.9 | 6.93 | 6.74 | 6.75 |
| 04/10/2025 | 6.76 | 6.8 | 6.58 | 6.67 |
| 04/13/2025 | 6.68 | 6.94 | 6.68 | 6.88 |
| 04/14/2025 | 6.94 | 6.95 | 6.82 | 6.85 |
| 04/15/2025 | 6.85 | 6.85 | 6.51 | 6.62 |
| 04/16/2025 | 6.62 | 6.71 | 6.53 | 6.64 |
| 04/17/2025 | 6.67 | 6.67 | 6.53 | 6.55 |
| 04/20/2025 | 6.59 | 6.62 | 6.46 | 6.46 |
| 04/21/2025 | 6.46 | 7.1 | 6.42 | 6.7 |
| 04/23/2025 | 6.76 | 7.1 | 6.71 | 6.96 |
| 04/24/2025 | 6.99 | 7.16 | 6.77 | 6.89 |
| 04/27/2025 | 6.88 | 6.98 | 6.7 | 6.7 |
| 04/28/2025 | 6.68 | 6.74 | 6.52 | 6.61 |
| 04/29/2025 | 6.66 | 6.68 | 6.42 | 6.42 |
| 05/01/2025 | 6.45 | 6.73 | 6.42 | 6.59 |
| 05/04/2025 | 6.61 | 6.69 | 6.54 | 6.54 |
| 05/05/2025 | 6.56 | 6.64 | 6.51 | 6.52 |
| 05/06/2025 | 6.56 | 6.61 | 6.45 | 6.47 |
| 05/07/2025 | 6.55 | 6.69 | 6.49 | 6.6 |
| 05/08/2025 | 6.59 | 6.66 | 6.53 | 6.59 |
| 05/11/2025 | 6.8 | 6.86 | 6.62 | 6.84 |
| 05/12/2025 | 6.85 | 7.01 | 6.8 | 6.84 |
| 05/13/2025 | 6.84 | 6.86 | 6.76 | 6.8 |
| 05/14/2025 | 6.8 | 6.85 | 6.68 | 6.69 |
| 05/15/2025 | 6.7 | 6.79 | 6.63 | 6.7 |
| 05/19/2025 | 6.71 | 7.05 | 6.68 | 6.9 |
| 05/20/2025 | 6.96 | 7.53 | 6.92 | 7.19 |
| 05/21/2025 | 7.2 | 7.26 | 6.92 | 7.05 |
| 05/22/2025 | 7.02 | 7.07 | 6.81 | 6.83 |
| 05/25/2025 | 6.85 | 6.85 | 6.56 | 6.72 |
| 05/26/2025 | 6.72 | 6.89 | 6.61 | 6.75 |
| 05/27/2025 | 6.75 | 6.8 | 6.58 | 6.58 |
| 05/28/2025 | 6.64 | 6.71 | 6.49 | 6.61 |
| 05/29/2025 | 6.63 | 6.72 | 6.53 | 6.65 |
| 06/01/2025 | 6.7 | 6.85 | 6.51 | 6.69 |
| 06/02/2025 | 6.69 | 6.98 | 6.69 | 6.87 |
| 06/03/2025 | 6.87 | 7.04 | 6.87 | 6.94 |
| 06/04/2025 | 6.94 | 7 | 6.86 | 6.92 |
| 06/09/2025 | 6.93 | 7.14 | 6.91 | 6.99 |
| 06/10/2025 | 6.99 | 7.03 | 6.89 | 7.03 |
| 06/11/2025 | 7.04 | 7.05 | 6.76 | 6.77 |
| 06/12/2025 | 6.4 | 6.59 | 6.34 | 6.58 |
| 06/15/2025 | 6.51 | 6.74 | 6.5 | 6.7 |
| 06/16/2025 | 6.71 | 6.79 | 6.63 | 6.65 |
| 06/17/2025 | 6.64 | 6.65 | 6.45 | 6.47 |
| 06/18/2025 | 6.48 | 6.58 | 6.4 | 6.42 |
| 06/19/2025 | 6.48 | 6.54 | 6.44 | 6.54 |
| 06/22/2025 | 6.5 | 6.53 | 6.31 | 6.33 |
| 06/23/2025 | 6.42 | 6.69 | 6.42 | 6.61 |
| 06/24/2025 | 6.58 | 6.75 | 6.56 | 6.59 |
| 06/25/2025 | 6.69 | 6.7 | 6.52 | 6.56 |
| 06/26/2025 | 6.56 | 6.67 | 6.46 | 6.58 |
| 06/29/2025 | 6.59 | 6.86 | 6.59 | 6.79 |
| 06/30/2025 | 6.8 | 6.93 | 6.76 | 6.85 |
| 07/01/2025 | 6.87 | 6.96 | 6.75 | 6.84 |
| 07/02/2025 | 6.88 | 7.11 | 6.88 | 6.97 |
| 07/03/2025 | 6.98 | 7.43 | 6.89 | 7.29 |
| 07/06/2025 | 7.29 | 7.73 | 7.1 | 7.37 |
| 07/07/2025 | 7.37 | 7.64 | 7.18 | 7.36 |
| 07/08/2025 | 7.37 | 7.39 | 7.2 | 7.28 |
| 07/09/2025 | 7.29 | 7.39 | 7.25 | 7.26 |
| 07/10/2025 | 7.28 | 7.41 | 7.23 | 7.26 |
| 07/13/2025 | 7.28 | 7.45 | 7.23 | 7.39 |
| 07/15/2025 | 7.46 | 7.6 | 7.24 | 7.31 |
| 07/16/2025 | 7.35 | 7.57 | 7.35 | 7.43 |
| 07/17/2025 | 7.48 | 7.54 | 7.34 | 7.47 |
| 07/20/2025 | 7.48 | 7.75 | 7.48 | 7.68 |
| 07/21/2025 | 7.67 | 7.87 | 7.55 | 7.68 |
| 07/22/2025 | 7.69 | 7.81 | 7.56 | 7.6 |
| 07/23/2025 | 7.64 | 7.9 | 7.6 | 7.8 |
| 07/24/2025 | 7.8 | 7.81 | 7.61 | 7.61 |
| 07/27/2025 | 7.62 | 7.68 | 7.54 | 7.54 |
| 07/28/2025 | 7.54 | 7.64 | 7.47 | 7.6 |
| 07/29/2025 | 7.6 | 7.82 | 7.57 | 7.6 |
| 07/30/2025 | 7.65 | 7.71 | 7.6 | 7.61 |
| 07/31/2025 | 7.62 | 7.69 | 7.57 | 7.61 |
| 08/03/2025 | 7.62 | 7.77 | 7.62 | 7.69 |
| 08/04/2025 | 7.72 | 7.84 | 7.68 | 7.73 |
| 08/05/2025 | 7.73 | 7.76 | 7.54 | 7.62 |
| 08/06/2025 | 7.57 | 7.74 | 7.57 | 7.69 |
| 08/07/2025 | 7.72 | 8.04 | 7.59 | 7.83 |
| 08/10/2025 | 7.9 | 8.06 | 7.86 | 7.9 |
| 08/11/2025 | 7.95 | 7.95 | 7.6 | 7.63 |
| 08/12/2025 | 7.64 | 7.66 | 7.56 | 7.57 |
| 08/13/2025 | 7.58 | 7.58 | 7.51 | 7.52 |
| 08/14/2025 | 7.53 | 7.59 | 7.38 | 7.55 |
| 08/17/2025 | 7.6 | 7.65 | 7.52 | 7.6 |
| 08/18/2025 | 7.6 | 7.75 | 7.58 | 7.63 |
| 08/19/2025 | 7.64 | 7.65 | 7.55 | 7.59 |
| 08/20/2025 | 7.6 | 7.69 | 7.59 | 7.63 |
| 08/21/2025 | 7.63 | 7.77 | 7.61 | 7.68 |
| 08/24/2025 | 7.68 | 7.84 | 7.68 | 7.77 |
| 08/25/2025 | 7.77 | 8.11 | 7.7 | 8.04 |
| 08/26/2025 | 8.06 | 8.19 | 7.91 | 7.95 |
| 08/27/2025 | 7.95 | 8.12 | 7.91 | 7.98 |
| 08/28/2025 | 7.98 | 8.13 | 7.7 | 7.74 |
| 08/31/2025 | 7.75 | 8.51 | 7.69 | 8.51 |
| 09/01/2025 | 8.76 | 8.87 | 8.02 | 8.2 |
| 09/02/2025 | 8.2 | 8.8 | 8.2 | 8.6 |
| 09/03/2025 | 8.6 | 9.46 | 8.57 | 9.12 |
| 09/04/2025 | 9.18 | 9.65 | 8.97 | 9.21 |
| 09/07/2025 | 9.15 | 9.15 | 8.41 | 8.41 |
| 09/08/2025 | 8.41 | 9.16 | 8.41 | 8.7 |
| 09/09/2025 | 8.7 | 9.5 | 8.7 | 9.3 |
| 09/10/2025 | 9.21 | 9.97 | 8.99 | 9.04 |
| 09/11/2025 | 9.04 | 9.38 | 8.63 | 8.86 |
| 09/14/2025 | 8.86 | 9.51 | 8.79 | 9.35 |
| 09/15/2025 | 9.38 | 9.9 | 9.38 | 9.86 |
| 09/16/2025 | 9.9 | 10.59 | 9.9 | 10.49 |
| 09/17/2025 | 10.57 | 11.53 | 10.51 | 11.53 |
| 09/18/2025 | 11.95 | 12.68 | 11.86 | 12.02 |
| 09/21/2025 | 12.04 | 13.22 | 11.66 | 13.22 |
| 09/22/2025 | 13.22 | 14.54 | 13.06 | 14.54 |
| 09/23/2025 | 14.54 | 15.99 | 13.9 | 15.99 |
| 09/24/2025 | 16.1 | 17.1 | 14.4 | 14.4 |
| 09/25/2025 | 14.39 | 15.84 | 14 | 15.84 |
| 09/28/2025 | 16.16 | 17.1 | 14.26 | 14.26 |
| 09/29/2025 | 13.5 | 14.3 | 12.84 | 13.7 |
| 09/30/2025 | 13.34 | 14.28 | 12.99 | 13.96 |
| 10/01/2025 | 13.96 | 15.35 | 13.7 | 15.35 |
| 10/02/2025 | 15.24 | 16.04 | 13.82 | 13.82 |
| 10/05/2025 | 12.44 | 12.44 | 12.44 | 12.44 |
| 10/06/2025 | 11.99 | 13.25 | 11.61 | 12.1 |
| 10/07/2025 | 11.82 | 11.92 | 11.2 | 11.27 |
| 10/08/2025 | 11.04 | 12.39 | 10.82 | 12.39 |
| 10/09/2025 | 12.13 | 12.25 | 11.16 | 11.5 |
| 10/12/2025 | 11 | 11.38 | 10.8 | 11 |
| 10/13/2025 | 11 | 11.38 | 10.83 | 11.1 |
| 10/14/2025 | 11.2 | 11.99 | 10.91 | 11.53 |
| 10/15/2025 | 11.3 | 11.8 | 11.01 | 11.14 |
| 10/16/2025 | 11.09 | 11.4 | 10.7 | 10.97 |
| 10/19/2025 | 10.97 | 11.37 | 10.81 | 11.19 |
| 10/20/2025 | 11.19 | 11.49 | 11.05 | 11.44 |
| 10/21/2025 | 11.44 | 12.58 | 11.3 | 12.4 |
| 10/22/2025 | 12.4 | 13.2 | 11.95 | 12.3 |
| 10/23/2025 | 12.2 | 13.08 | 11.89 | 12.32 |
| 10/26/2025 | 12.4 | 12.71 | 11.78 | 12.38 |
| 10/27/2025 | 12.38 | 12.54 | 12.01 | 12.24 |
| 10/29/2025 | 12.19 | 13.46 | 12.02 | 12.18 |
| 10/30/2025 | 12.18 | 12.46 | 11.1 | 11.3 |
| 11/02/2025 | 11.33 | 11.43 | 11.1 | 11.16 |
| 11/03/2025 | 11.17 | 11.38 | 10.85 | 10.91 |
| 11/04/2025 | 10.95 | 11.47 | 10.41 | 10.98 |
| 11/05/2025 | 10.99 | 11.28 | 10.88 | 11.04 |
| 11/06/2025 | 11.05 | 11.45 | 11 | 11.23 |
| 11/09/2025 | 11.25 | 11.6 | 10.7 | 10.88 |
| 11/10/2025 | 10.89 | 10.93 | 10.1 | 10.22 |
| 11/11/2025 | 10.25 | 10.37 | 9.81 | 9.85 |
| 11/12/2025 | 9.84 | 10.1 | 9.67 | 9.71 |
| 11/13/2025 | 9.73 | 10.68 | 9.72 | 10.43 |
| 11/16/2025 | 10.51 | 11.25 | 10.27 | 10.45 |
| 11/17/2025 | 10.49 | 10.49 | 10.1 | 10.14 |
| 11/18/2025 | 10.14 | 10.21 | 9.96 | 10 |
| 11/19/2025 | 10 | 10.3 | 10 | 10.05 |
| 11/20/2025 | 10.06 | 10.06 | 9.81 | 9.96 |
| 11/23/2025 | 9.96 | 10.22 | 9.9 | 9.95 |
| 11/24/2025 | 9.95 | 9.97 | 9.39 | 9.49 |
| 11/25/2025 | 9.54 | 9.56 | 9.13 | 9.13 |
| 11/26/2025 | 9.13 | 9.24 | 8.96 | 8.99 |
| 11/27/2025 | 8.99 | 9.12 | 8.9 | 8.9 |
| 11/30/2025 | 8.97 | 9.22 | 8.91 | 9.08 |
| 12/01/2025 | 9.13 | 9.17 | 8.95 | 9 |
| 12/02/2025 | 8.99 | 9.15 | 8.95 | 9.02 |
| 12/03/2025 | 9.02 | 9.03 | 8.85 | 8.88 |
| 12/04/2025 | 8.88 | 8.99 | 8.78 | 8.96 |
| 12/07/2025 | 9.02 | 9.17 | 8.91 | 8.95 |
| 12/08/2025 | 9.1 | 9.84 | 9.05 | 9.84 |
| 12/09/2025 | 10.09 | 10.82 | 9.9 | 9.93 |
| 12/10/2025 | 10.01 | 10.04 | 9.51 | 9.51 |
| 12/11/2025 | 9.57 | 10.37 | 9.56 | 10.12 |
| 12/14/2025 | 10.12 | 11.13 | 10.08 | 11.13 |
| 12/15/2025 | 11.5 | 12.24 | 11.3 | 12.24 |
| 12/16/2025 | 12.48 | 13.44 | 11.9 | 13.07 |
| 12/17/2025 | 13 | 13.55 | 11.77 | 11.95 |
| 12/18/2025 | 11.72 | 12.7 | 11.6 | 11.88 |
| 12/21/2025 | 12 | 12.03 | 11.35 | 11.49 |
| 12/22/2025 | 11.3 | 12.04 | 11.14 | 11.67 |
| 12/23/2025 | 11.6 | 11.75 | 11.1 | 11.13 |
| 12/24/2025 | 11.14 | 11.34 | 10.75 | 11.1 |
| 12/25/2025 | 11.29 | 11.29 | 10.75 | 10.8 |
| 12/28/2025 | 10.81 | 11.16 | 10.6 | 10.71 |
| 12/29/2025 | 10.71 | 10.8 | 10.36 | 10.73 |
| 12/30/2025 | 10.75 | 10.82 | 10.46 | 10.58 |