ALKA
ALKİM KAĞIT SANAYİ VE TİCARET A.Ş.
15:10:00
9.79 ₺
-0.070 (%-0.71)
Previous Close: 9.86·
Volatility: 2.540
Day Low₺9.75
Day High₺10
Market Data
Spot Rate
B:9.79
A:9.8
Week over week (WoW)
+2.51%
Month over month (MoM)
-6.41%
Year to date (YTD)
-7.47%
Year over year (YoY)
+51.31%
ALKA: ALKİM KAĞIT SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.1824
CLOSE 7.1519
Low
LOW 5.15
High
HIGH 9.655
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 9.1054 | 9.3019 | 9.1054 | 9.1742 |
| 01/02/2023 | 9.2036 | 9.2331 | 8.8204 | 8.8548 |
| 01/03/2023 | 8.8597 | 8.8842 | 8.4273 | 8.4764 |
| 01/04/2023 | 8.5059 | 8.6238 | 7.6803 | 7.8179 |
| 01/05/2023 | 7.7737 | 8.3044 | 7.3855 | 8.2307 |
| 01/08/2023 | 8.2651 | 8.3486 | 7.8622 | 7.9211 |
| 01/09/2023 | 7.9211 | 8.0341 | 7.5772 | 7.6853 |
| 01/10/2023 | 7.7098 | 7.8327 | 7.1742 | 7.1742 |
| 01/11/2023 | 7.1742 | 7.6165 | 6.9285 | 7.5329 |
| 01/12/2023 | 7.5428 | 7.813 | 7.3708 | 7.7688 |
| 01/15/2023 | 7.8032 | 8.0685 | 7.5968 | 8.0685 |
| 01/16/2023 | 8.098 | 8.2258 | 7.926 | 8.2258 |
| 01/17/2023 | 8.2307 | 8.3486 | 7.8425 | 8.1275 |
| 01/18/2023 | 8.1324 | 8.2848 | 7.9211 | 8.2209 |
| 01/19/2023 | 8.2209 | 8.3093 | 8.0489 | 8.1472 |
| 01/22/2023 | 8.1472 | 8.8105 | 8.0735 | 8.4715 |
| 01/23/2023 | 8.4125 | 8.4616 | 7.8425 | 7.985 |
| 01/24/2023 | 7.9948 | 8.0587 | 7.3953 | 7.6902 |
| 01/25/2023 | 7.6902 | 7.8278 | 7.5378 | 7.5722 |
| 01/26/2023 | 7.5673 | 7.5673 | 7.1251 | 7.3953 |
| 01/29/2023 | 7.4199 | 7.4199 | 7.0858 | 7.0858 |
| 01/30/2023 | 7.0907 | 7.1251 | 6.8597 | 6.9334 |
| 01/31/2023 | 6.904 | 7.0219 | 6.6337 | 6.673 |
| 02/01/2023 | 6.7025 | 6.8499 | 6.2602 | 6.7565 |
| 02/02/2023 | 6.7565 | 7.0809 | 6.6632 | 7.0366 |
| 02/05/2023 | 7.0366 | 7.1005 | 6.5944 | 6.8794 |
| 02/06/2023 | 6.8843 | 6.9236 | 6.1915 | 6.1915 |
| 02/14/2023 | 6.0195 | 6.7762 | 5.9212 | 6.7516 |
| 02/15/2023 | 6.899 | 7.0809 | 6.3143 | 6.4421 |
| 02/16/2023 | 6.4421 | 6.5109 | 6.1227 | 6.5109 |
| 02/19/2023 | 6.5256 | 6.6534 | 6.3782 | 6.6091 |
| 02/20/2023 | 6.5846 | 7.0022 | 6.4322 | 6.786 |
| 02/21/2023 | 6.6386 | 6.8745 | 6.5846 | 6.786 |
| 02/22/2023 | 6.8155 | 7.0022 | 6.6583 | 7.0022 |
| 02/23/2023 | 7.0317 | 7.1742 | 6.8548 | 6.8892 |
| 02/26/2023 | 6.8941 | 7.1497 | 6.8647 | 6.9629 |
| 02/27/2023 | 6.5846 | 6.8204 | 6.5846 | 6.6484 |
| 02/28/2023 | 6.6484 | 6.7074 | 6.5747 | 6.6042 |
| 03/01/2023 | 6.6042 | 6.6288 | 6.2897 | 6.3389 |
| 03/02/2023 | 6.3389 | 6.4961 | 6.0244 | 6.2652 |
| 03/05/2023 | 6.275 | 6.4765 | 5.9654 | 6.3634 |
| 03/06/2023 | 6.388 | 6.5059 | 6.3634 | 6.4568 |
| 03/07/2023 | 6.4715 | 6.619 | 6.3634 | 6.619 |
| 03/08/2023 | 6.619 | 7.1349 | 6.5502 | 6.8794 |
| 03/09/2023 | 6.8794 | 6.9531 | 6.6337 | 6.7467 |
| 03/12/2023 | 6.8597 | 7.13 | 6.786 | 6.9777 |
| 03/13/2023 | 6.9777 | 6.9924 | 6.6091 | 6.6091 |
| 03/14/2023 | 6.56 | 6.56 | 6.1669 | 6.1718 |
| 03/15/2023 | 6.2602 | 6.4027 | 6.1079 | 6.216 |
| 03/16/2023 | 6.2357 | 6.2504 | 6.0784 | 6.0883 |
| 03/19/2023 | 6.0883 | 6.1865 | 5.8426 | 5.8475 |
| 03/20/2023 | 5.8475 | 5.8966 | 5.6804 | 5.7689 |
| 03/21/2023 | 5.7689 | 5.877 | 5.6362 | 5.7934 |
| 03/22/2023 | 5.7689 | 6.3684 | 5.7689 | 6.3684 |
| 03/23/2023 | 6.2946 | 6.7713 | 6.1915 | 6.6337 |
| 03/26/2023 | 6.6337 | 6.7762 | 6.4126 | 6.4322 |
| 03/27/2023 | 6.4322 | 6.4617 | 5.9015 | 5.9114 |
| 03/28/2023 | 5.8721 | 6.501 | 5.8475 | 6.3192 |
| 03/29/2023 | 6.4027 | 6.9433 | 6.3978 | 6.9433 |
| 03/30/2023 | 6.9433 | 6.9433 | 6.4077 | 6.4077 |
| 04/02/2023 | 6.4666 | 7.0465 | 6.4666 | 6.9285 |
| 04/03/2023 | 6.9285 | 7.5182 | 6.6239 | 7.4445 |
| 04/04/2023 | 7.4445 | 7.8769 | 7.3757 | 7.6656 |
| 04/05/2023 | 7.6165 | 7.7983 | 7.4691 | 7.6509 |
| 04/06/2023 | 7.7147 | 8.0096 | 7.5968 | 7.5968 |
| 04/09/2023 | 7.73 | 7.755 | 7.375 | 7.4 |
| 04/10/2023 | 7.415 | 7.45 | 7.15 | 7.17 |
| 04/11/2023 | 7.18 | 7.255 | 7.03 | 7.095 |
| 04/12/2023 | 7.145 | 7.175 | 6.9 | 6.955 |
| 04/13/2023 | 6.985 | 7 | 6.735 | 6.765 |
| 04/16/2023 | 6.78 | 7.08 | 6.645 | 6.67 |
| 04/17/2023 | 6.68 | 6.735 | 6.49 | 6.61 |
| 04/18/2023 | 6.615 | 6.665 | 6.53 | 6.57 |
| 04/19/2023 | 6.57 | 6.615 | 6.51 | 6.525 |
| 04/23/2023 | 6.565 | 6.625 | 6.5 | 6.625 |
| 04/24/2023 | 6.67 | 6.725 | 6.27 | 6.325 |
| 04/25/2023 | 6.33 | 6.385 | 6.06 | 6.125 |
| 04/26/2023 | 6.135 | 6.19 | 6.035 | 6.1 |
| 04/27/2023 | 6.11 | 6.495 | 6 | 6.125 |
| 05/01/2023 | 6.135 | 6.245 | 5.69 | 5.72 |
| 05/02/2023 | 5.45 | 5.45 | 5.15 | 5.215 |
| 05/03/2023 | 5.215 | 5.515 | 5.19 | 5.36 |
| 05/04/2023 | 5.375 | 5.46 | 5.175 | 5.375 |
| 05/07/2023 | 5.445 | 5.91 | 5.315 | 5.91 |
| 05/08/2023 | 5.925 | 6.495 | 5.925 | 6.16 |
| 05/09/2023 | 6.15 | 6.45 | 5.86 | 5.865 |
| 05/10/2023 | 5.86 | 6.185 | 5.75 | 6.1 |
| 05/11/2023 | 6.15 | 6.155 | 5.805 | 5.975 |
| 05/14/2023 | 5.84 | 6.02 | 5.52 | 5.755 |
| 05/15/2023 | 5.765 | 5.94 | 5.75 | 5.93 |
| 05/16/2023 | 6.075 | 6.3 | 5.95 | 6.07 |
| 05/17/2023 | 6.02 | 6.23 | 6.02 | 6.135 |
| 05/21/2023 | 6.14 | 6.525 | 6.14 | 6.265 |
| 05/22/2023 | 6.26 | 6.465 | 5.95 | 6.34 |
| 05/23/2023 | 6.4 | 6.405 | 6.19 | 6.285 |
| 05/24/2023 | 6.285 | 6.395 | 6.185 | 6.285 |
| 05/25/2023 | 6.285 | 6.375 | 6.24 | 6.275 |
| 05/28/2023 | 6.425 | 6.425 | 6.27 | 6.285 |
| 05/29/2023 | 6.285 | 6.4 | 6.235 | 6.26 |
| 05/30/2023 | 6.29 | 6.42 | 6.18 | 6.28 |
| 05/31/2023 | 6.28 | 6.77 | 6.25 | 6.51 |
| 06/01/2023 | 6.575 | 6.82 | 6.475 | 6.52 |
| 06/04/2023 | 6.59 | 6.725 | 6.525 | 6.66 |
| 06/05/2023 | 6.74 | 6.775 | 6.475 | 6.535 |
| 06/06/2023 | 6.57 | 6.77 | 6.555 | 6.675 |
| 06/07/2023 | 6.675 | 6.77 | 6.435 | 6.52 |
| 06/08/2023 | 6.53 | 6.65 | 6.475 | 6.585 |
| 06/11/2023 | 6.675 | 6.93 | 6.61 | 6.68 |
| 06/12/2023 | 6.675 | 6.675 | 6.275 | 6.285 |
| 06/13/2023 | 6.285 | 6.33 | 6.05 | 6.09 |
| 06/14/2023 | 6.105 | 6.285 | 6.1 | 6.15 |
| 06/15/2023 | 6.165 | 6.235 | 6.005 | 6.005 |
| 06/18/2023 | 6.005 | 6.14 | 5.73 | 5.75 |
| 06/19/2023 | 5.785 | 6.04 | 5.7 | 5.775 |
| 06/20/2023 | 5.815 | 5.99 | 5.66 | 5.685 |
| 06/21/2023 | 5.7 | 5.925 | 5.655 | 5.9 |
| 06/22/2023 | 5.99 | 6.15 | 5.975 | 6.075 |
| 06/25/2023 | 6.075 | 6.21 | 6.075 | 6.175 |
| 06/26/2023 | 6.175 | 6.27 | 6.075 | 6.25 |
| 07/02/2023 | 6.325 | 6.45 | 6.31 | 6.45 |
| 07/03/2023 | 6.475 | 6.785 | 6.3 | 6.71 |
| 07/04/2023 | 6.875 | 7.22 | 6.775 | 6.775 |
| 07/05/2023 | 6.775 | 6.89 | 6.675 | 6.69 |
| 07/06/2023 | 6.69 | 7.1 | 6.67 | 6.92 |
| 07/09/2023 | 7.115 | 7.325 | 7.055 | 7.275 |
| 07/10/2023 | 7.475 | 7.96 | 7.2 | 7.445 |
| 07/11/2023 | 7.45 | 7.455 | 7.1 | 7.145 |
| 07/12/2023 | 7.3 | 7.34 | 6.935 | 7.015 |
| 07/13/2023 | 7.025 | 7.095 | 6.83 | 7 |
| 07/16/2023 | 7.09 | 7.6 | 7.03 | 7.255 |
| 07/17/2023 | 7.255 | 7.3 | 6.865 | 6.89 |
| 07/18/2023 | 6.89 | 6.98 | 6.7 | 6.975 |
| 07/19/2023 | 7 | 7.145 | 6.92 | 7.105 |
| 07/20/2023 | 7.105 | 7.23 | 6.95 | 7.075 |
| 07/23/2023 | 7.15 | 7.355 | 7.085 | 7.215 |
| 07/24/2023 | 7.25 | 7.36 | 6.99 | 7.14 |
| 07/25/2023 | 7.14 | 7.32 | 7.14 | 7.265 |
| 07/26/2023 | 7.49 | 7.775 | 7.49 | 7.7 |
| 07/27/2023 | 7.705 | 8.175 | 7.505 | 8.175 |
| 07/30/2023 | 8.425 | 8.425 | 8.085 | 8.24 |
| 07/31/2023 | 8.225 | 8.225 | 7.855 | 8.015 |
| 08/01/2023 | 8.015 | 8.25 | 7.905 | 7.99 |
| 08/02/2023 | 8.1 | 8.125 | 7.73 | 7.74 |
| 08/03/2023 | 7.775 | 7.88 | 7.635 | 7.845 |
| 08/06/2023 | 7.86 | 8.015 | 7.805 | 7.99 |
| 08/07/2023 | 8.075 | 8.145 | 7.765 | 7.8 |
| 08/08/2023 | 7.72 | 7.745 | 7.375 | 7.54 |
| 08/09/2023 | 7.54 | 7.575 | 7.025 | 7.065 |
| 08/10/2023 | 7.065 | 7.32 | 6.925 | 7.3 |
| 08/13/2023 | 7.435 | 7.44 | 7.17 | 7.25 |
| 08/14/2023 | 7.25 | 7.255 | 7.015 | 7.12 |
| 08/15/2023 | 7.125 | 7.305 | 7.1 | 7.225 |
| 08/16/2023 | 7.25 | 7.41 | 7.105 | 7.37 |
| 08/17/2023 | 7.44 | 7.465 | 7.085 | 7.125 |
| 08/20/2023 | 7.125 | 7.395 | 7.025 | 7.325 |
| 08/21/2023 | 7.36 | 7.865 | 7.26 | 7.805 |
| 08/22/2023 | 8.005 | 8.585 | 8.005 | 8.585 |
| 08/23/2023 | 8.955 | 9.35 | 7.875 | 7.95 |
| 08/24/2023 | 7.96 | 8.35 | 7.785 | 8.33 |
| 08/27/2023 | 8.335 | 9.16 | 8.335 | 9.135 |
| 08/28/2023 | 9.175 | 9.65 | 8.8 | 9.415 |
| 08/30/2023 | 9.415 | 9.655 | 9.15 | 9.175 |
| 08/31/2023 | 9.175 | 9.56 | 9.15 | 9.35 |
| 09/03/2023 | 9.35 | 9.45 | 9.01 | 9.035 |
| 09/04/2023 | 9.075 | 9.125 | 8.715 | 8.77 |
| 09/05/2023 | 8.845 | 8.845 | 8.53 | 8.69 |
| 09/06/2023 | 8.7 | 8.8 | 8.565 | 8.7 |
| 09/07/2023 | 8.75 | 8.9 | 8.55 | 8.64 |
| 09/10/2023 | 8.74 | 8.825 | 8.415 | 8.46 |
| 09/11/2023 | 8.5 | 8.505 | 8.225 | 8.415 |
| 09/12/2023 | 8.415 | 8.5 | 8.07 | 8.1 |
| 09/13/2023 | 8.1 | 8.155 | 7.695 | 8.145 |
| 09/14/2023 | 8.175 | 8.355 | 7.9 | 8.14 |
| 09/17/2023 | 8.15 | 8.2 | 7.695 | 7.705 |
| 09/18/2023 | 7.705 | 8.21 | 7.56 | 7.915 |
| 09/19/2023 | 7.96 | 8.55 | 7.89 | 8.39 |
| 09/20/2023 | 8.4 | 8.83 | 8.3 | 8.75 |
| 09/21/2023 | 8.795 | 8.835 | 8.5 | 8.695 |
| 09/24/2023 | 8.725 | 8.965 | 8.64 | 8.85 |
| 09/25/2023 | 8.85 | 8.91 | 8.625 | 8.675 |
| 09/26/2023 | 8.685 | 9.065 | 8.6 | 9 |
| 09/27/2023 | 9.025 | 9.09 | 8.65 | 8.65 |
| 09/28/2023 | 8.745 | 8.915 | 8.715 | 8.835 |
| 10/01/2023 | 9 | 9.015 | 8.835 | 8.875 |
| 10/02/2023 | 8.88 | 9.22 | 8.83 | 9.215 |
| 10/03/2023 | 9.215 | 9.37 | 8.99 | 9.16 |
| 10/04/2023 | 9.16 | 9.375 | 8.71 | 9.37 |
| 10/05/2023 | 9.23 | 9.415 | 9.14 | 9.215 |
| 10/08/2023 | 8.97 | 9.025 | 8.425 | 8.485 |
| 10/09/2023 | 8.505 | 8.73 | 8.45 | 8.59 |
| 10/10/2023 | 8.59 | 8.59 | 8.225 | 8.235 |
| 10/11/2023 | 8.25 | 8.46 | 7.84 | 8.075 |
| 10/12/2023 | 7.95 | 8.095 | 7.83 | 7.835 |
| 10/15/2023 | 7.875 | 8.075 | 7.59 | 7.59 |
| 10/16/2023 | 7.59 | 8.345 | 7.515 | 8.345 |
| 10/17/2023 | 8.225 | 8.875 | 8.03 | 8.22 |
| 10/18/2023 | 8.25 | 8.38 | 7.95 | 7.955 |
| 10/19/2023 | 7.85 | 7.95 | 7.5 | 7.59 |
| 10/22/2023 | 8 | 8 | 7.59 | 7.76 |
| 10/23/2023 | 7.775 | 8 | 7.71 | 7.9 |
| 10/24/2023 | 7.905 | 8.04 | 7.155 | 7.155 |
| 10/25/2023 | 7.175 | 7.455 | 6.925 | 7.375 |
| 10/26/2023 | 7.385 | 7.5 | 7.125 | 7.36 |
| 10/29/2023 | 7.35 | 7.615 | 7.255 | 7.59 |
| 10/30/2023 | 7.575 | 7.575 | 7.175 | 7.24 |
| 10/31/2023 | 7.36 | 7.375 | 6.825 | 7.155 |
| 11/01/2023 | 7.155 | 7.305 | 7.105 | 7.225 |
| 11/02/2023 | 7.25 | 7.28 | 7.095 | 7.15 |
| 11/05/2023 | 7.15 | 7.4 | 7.15 | 7.35 |
| 11/06/2023 | 7.375 | 7.56 | 7.275 | 7.435 |
| 11/07/2023 | 7.625 | 7.625 | 7.245 | 7.29 |
| 11/08/2023 | 7.26 | 7.35 | 6.9 | 7.14 |
| 11/09/2023 | 7.14 | 7.225 | 7.025 | 7.07 |
| 11/12/2023 | 7.095 | 7.775 | 6.58 | 6.58 |
| 11/13/2023 | 6.64 | 6.685 | 6.5 | 6.59 |
| 11/14/2023 | 6.645 | 6.835 | 6.55 | 6.6 |
| 11/15/2023 | 6.61 | 6.705 | 6.585 | 6.62 |
| 11/16/2023 | 6.625 | 7.28 | 6.61 | 7.28 |
| 11/19/2023 | 7.43 | 7.68 | 7.25 | 7.275 |
| 11/20/2023 | 7.32 | 7.395 | 7.13 | 7.15 |
| 11/21/2023 | 7.15 | 7.26 | 6.975 | 7 |
| 11/22/2023 | 6.995 | 7.1 | 6.935 | 6.99 |
| 11/23/2023 | 6.985 | 7.045 | 6.815 | 6.875 |
| 11/26/2023 | 6.885 | 7.075 | 6.875 | 6.91 |
| 11/27/2023 | 6.955 | 7.39 | 6.92 | 7.09 |
| 11/28/2023 | 7.075 | 7.325 | 7.075 | 7.1 |
| 11/29/2023 | 7.115 | 7.195 | 6.965 | 7.015 |
| 11/30/2023 | 7.035 | 7.17 | 6.93 | 6.99 |
| 12/03/2023 | 6.99 | 7.235 | 6.915 | 6.96 |
| 12/04/2023 | 6.97 | 7.08 | 6.875 | 6.915 |
| 12/05/2023 | 6.96 | 6.96 | 6.645 | 6.66 |
| 12/06/2023 | 6.65 | 6.755 | 6.55 | 6.735 |
| 12/07/2023 | 6.715 | 6.795 | 6.6 | 6.605 |
| 12/10/2023 | 6.61 | 6.64 | 6.4 | 6.415 |
| 12/11/2023 | 6.415 | 7.055 | 6.365 | 7.055 |
| 12/12/2023 | 7.21 | 7.27 | 6.525 | 6.56 |
| 12/13/2023 | 6.635 | 6.835 | 6.525 | 6.71 |
| 12/14/2023 | 6.72 | 7.14 | 6.71 | 6.82 |
| 12/17/2023 | 6.815 | 6.83 | 6.59 | 6.605 |
| 12/18/2023 | 6.53 | 6.795 | 6.45 | 6.5 |
| 12/19/2023 | 6.46 | 6.825 | 6.41 | 6.525 |
| 12/20/2023 | 6.54 | 6.825 | 6.5 | 6.57 |
| 12/21/2023 | 6.535 | 6.965 | 6.5 | 6.69 |
| 12/24/2023 | 6.69 | 6.895 | 6.255 | 6.36 |
| 12/25/2023 | 6.38 | 6.505 | 6.175 | 6.22 |
| 12/26/2023 | 6.215 | 6.26 | 6.055 | 6.125 |
| 12/27/2023 | 6.135 | 6.55 | 6.135 | 6.375 |
| 12/28/2023 | 6.375 | 6.615 | 6.37 | 6.535 |