Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
ALKİM ALKALİ KİMYA A.Ş. (ALKIM)
ALKIM
ALKİM ALKALİ KİMYA A.Ş. (ALKIM)
11.760 ₺
-0.220 (%-1.84)
Overview
Technicals
Financial Statements
Comments
Archive

ALKIM: ALKİM ALKALİ KİMYA A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for ALKİM ALKALİ KİMYA A.Ş..

Historical Chart

Loading chart...

Average

OPEN 17.1417
CLOSE 17.1231

Low

LOW 13.15

High

HIGH 25.34
DATE OPEN HIGH LOW CLOSE
01/01/2025 19.16 20.28 19.16 20.02
01/02/2025 20.02 20.32 19.2 19.92
01/05/2025 19.96 20.14 19.51 19.51
01/06/2025 19.53 19.6 19.15 19.47
01/07/2025 19.47 19.63 19.05 19.09
01/08/2025 19.25 19.6 19.05 19.35
01/09/2025 19.38 19.7 19.12 19.3
01/12/2025 19.3 19.49 18.54 18.74
01/13/2025 18.74 19.58 18.46 18.89
01/14/2025 18.9 19.26 18.24 19.1
01/15/2025 19.25 19.5 19.05 19.28
01/16/2025 19.35 19.5 18.98 19.42
01/19/2025 19.54 19.66 18.86 18.87
01/20/2025 18.99 19 18.68 18.72
01/21/2025 18.74 18.82 18.5 18.73
01/22/2025 18.73 19.07 18.64 18.84
01/23/2025 18.8 19.06 18.5 18.86
01/26/2025 18.65 18.84 18.3 18.45
01/27/2025 18.4 18.55 17.8 17.8
01/28/2025 17.82 17.9 17.25 17.25
01/29/2025 17.25 17.7 17.14 17.55
01/30/2025 17.55 17.56 17.17 17.34
02/02/2025 17.23 17.23 16.66 16.78
02/03/2025 16.79 17.02 16.63 16.63
02/04/2025 16.6 16.71 16.31 16.36
02/05/2025 16.4 16.62 16.4 16.57
02/06/2025 16.58 17.1 16.51 17.09
02/09/2025 17.02 17.3 16.81 17.19
02/10/2025 17.22 17.22 16.89 17.15
02/11/2025 17.16 17.37 16.91 16.91
02/12/2025 16.97 17.36 16.92 17.02
02/13/2025 17.02 17.2 16.68 16.81
02/16/2025 16.81 17.17 16.77 16.85
02/17/2025 16.83 17.12 16.74 17.07
02/18/2025 17.07 17.1 16.63 16.65
02/19/2025 16.6 17.04 16.57 16.94
02/20/2025 16.96 17.07 16.12 16.2
02/23/2025 16.29 16.95 16.29 16.57
02/24/2025 16.57 16.65 16.24 16.3
02/25/2025 16.44 16.44 15.96 16.2
02/26/2025 16.2 16.75 16.19 16.56
02/27/2025 16.57 16.9 16.44 16.66
03/02/2025 16.66 16.89 16.6 16.74
03/03/2025 16.71 16.73 16 16.28
03/04/2025 16.4 16.69 16.22 16.68
03/05/2025 16.53 17.23 16.52 17.2
03/06/2025 17.44 17.74 16.83 17.74
03/09/2025 17.75 18.03 17.59 17.8
03/10/2025 17.7 18.19 17.64 17.94
03/11/2025 17.8 17.87 17.15 17.74
03/12/2025 17.74 17.8 17.5 17.6
03/13/2025 17.65 17.8 17.54 17.54
03/16/2025 17.54 17.79 17.5 17.72
03/17/2025 17.72 17.86 17.4 17.65
03/18/2025 15.89 17.23 15.89 15.89
03/19/2025 15.86 16.26 15.36 15.7
03/20/2025 15.7 15.83 14.2 14.52
03/23/2025 14.15 15.12 14.15 14.99
03/24/2025 15.1 15.49 15.08 15.46
03/25/2025 15.46 15.61 15.15 15.25
03/26/2025 15.25 15.41 15.07 15.07
03/27/2025 15.15 15.39 14.4 15.25
04/01/2025 15.11 15.5 15.02 15.04
04/02/2025 15.04 15.36 14.98 15.09
04/03/2025 15.25 15.55 15 15.07
04/06/2025 14.85 15.27 14.5 15.19
04/07/2025 15.19 15.58 15.19 15.44
04/08/2025 15.44 15.49 14.98 14.99
04/09/2025 15.99 15.99 14.95 14.98
04/10/2025 14.97 15.09 14.76 15
04/13/2025 15.03 15.12 14.78 14.78
04/14/2025 14.87 14.94 14.62 14.66
04/15/2025 14.66 14.95 14.44 14.49
04/16/2025 14.46 14.7 14.02 14.5
04/17/2025 14.5 14.62 14.37 14.42
04/20/2025 14.4 14.46 14.24 14.3
04/21/2025 14.27 14.95 14.05 14.39
04/23/2025 14.32 14.92 14.3 14.89
04/24/2025 14.88 15.38 14.85 14.94
04/27/2025 15.05 15.14 14.83 14.85
04/28/2025 14.9 15.16 14.81 15
04/29/2025 15.1 15.3 14.68 14.68
05/01/2025 14.75 15.2 14.75 14.83
05/04/2025 14.84 14.96 14.75 14.75
05/05/2025 14.75 15.21 14.02 15.02
05/06/2025 15.02 15.19 14.27 14.55
05/07/2025 14.62 14.95 14.55 14.82
05/08/2025 14.82 15.44 14.76 15.1
05/11/2025 15.4 15.61 15.23 15.42
05/12/2025 15.29 15.29 14.83 15.04
05/13/2025 15.1 15.14 14.86 14.9
05/14/2025 14.94 15.07 14.66 14.68
05/15/2025 14.7 14.84 14.51 14.8
05/19/2025 14.85 14.97 14.67 14.67
05/20/2025 14.75 15.02 14.68 14.75
05/21/2025 14.8 14.89 14.59 14.7
05/22/2025 14.75 15 14.65 14.76
05/25/2025 14.8 14.9 14.56 14.59
05/26/2025 14.59 14.62 14.29 14.32
05/27/2025 14.32 14.91 14.3 14.45
05/28/2025 14.43 14.58 14.25 14.48
05/29/2025 14.48 14.68 14.17 14.18
06/01/2025 14.15 14.21 13.89 14.05
06/02/2025 14.05 14.29 14.05 14.2
06/03/2025 14.2 14.37 13.88 14.19
06/04/2025 14.27 14.31 14.12 14.27
06/09/2025 14.27 14.94 14.27 14.8
06/10/2025 14.86 14.92 14.7 14.72
06/11/2025 14.66 14.69 14.26 14.26
06/12/2025 13.95 13.97 13.6 13.84
06/15/2025 13.82 14.59 13.15 14.42
06/16/2025 14.49 15.23 14.42 14.62
06/17/2025 14.41 14.62 14.18 14.26
06/18/2025 14.14 14.56 14.14 14.14
06/19/2025 14.16 14.75 14.16 14.72
06/22/2025 14.5 14.69 14.14 14.31
06/23/2025 14.71 14.91 14.4 14.76
06/24/2025 15.02 15.1 14.51 14.59
06/25/2025 14.6 14.65 14.02 14.38
06/26/2025 14.38 14.67 14.28 14.56
06/29/2025 14.56 15.15 14.4 14.95
06/30/2025 14.95 15.39 14.81 15.16
07/01/2025 15.16 15.38 14.92 15.05
07/02/2025 15.15 16.17 15.1 15.76
07/03/2025 15.81 17.25 15.6 17.19
07/06/2025 17.07 18 16.3 17.33
07/07/2025 17.45 17.59 16.65 16.77
07/08/2025 16.77 17.26 16.6 16.63
07/09/2025 16.68 17.33 16.68 17.3
07/10/2025 17.5 17.5 16.88 16.94
07/13/2025 16.98 17.9 16.94 17.43
07/15/2025 17.43 18.01 17.13 17.45
07/16/2025 17.45 17.9 17.45 17.61
07/17/2025 17.89 18.31 17.62 18.18
07/20/2025 18.32 18.44 17.95 18.23
07/21/2025 18.19 18.7 18.12 18.21
07/22/2025 18.44 18.67 18.03 18.18
07/23/2025 18.19 18.48 18.04 18.06
07/24/2025 18 18.15 17.7 17.82
07/27/2025 17.98 18.1 17.59 17.68
07/28/2025 17.86 17.86 17.26 17.31
07/29/2025 17.31 17.52 17.03 17.29
07/30/2025 17.32 18.34 17.32 18.08
07/31/2025 18.5 18.51 17.8 17.83
08/03/2025 17.83 18.02 17.52 17.67
08/04/2025 17.73 18 17.73 17.81
08/05/2025 17.96 18.14 17.73 17.96
08/06/2025 18.05 18.24 17.97 18.15
08/07/2025 18.16 18.37 17.95 18.23
08/10/2025 18.32 18.4 17.97 18.17
08/11/2025 18.07 18.17 17.75 17.75
08/12/2025 17.75 17.98 17.64 17.78
08/13/2025 17.7 18.17 17.7 17.85
08/14/2025 17.85 18.63 17.75 18.55
08/17/2025 18.66 19.04 18.5 18.96
08/18/2025 19 20.02 18.05 19.69
08/19/2025 19.48 19.5 18.2 18.6
08/20/2025 18.8 18.8 18.26 18.42
08/21/2025 18.42 18.69 17.99 18.19
08/24/2025 18.31 18.41 18.12 18.19
08/25/2025 18.19 18.36 18.03 18.1
08/26/2025 18.08 18.17 17.67 17.72
08/27/2025 17.74 17.99 17.74 17.75
08/28/2025 17.76 17.92 16.9 17.27
08/31/2025 17.31 18.45 17.31 18.28
09/01/2025 18.28 18.4 17.3 17.44
09/02/2025 17.44 17.65 17.28 17.44
09/03/2025 17.45 18.37 17.45 18
09/04/2025 17.94 18.13 17.44 17.78
09/07/2025 17.2 17.51 16.79 17
09/08/2025 17 17.24 16.77 16.78
09/09/2025 16.9 17.3 16.88 17.06
09/10/2025 17.06 17.67 17.03 17.05
09/11/2025 17.06 17.09 16.6 16.82
09/14/2025 16.81 17.94 16.55 17.89
09/15/2025 17.8 18.51 17.8 18.4
09/16/2025 18.4 18.88 18.36 18.39
09/17/2025 18.63 19.88 18.51 19.65
09/18/2025 19.39 20.58 19.39 19.91
09/21/2025 20 20.78 19.84 19.92
09/22/2025 19.93 21.9 19.72 21.4
09/23/2025 21.4 22.08 20.88 21.62
09/24/2025 21.62 22.04 20.92 20.96
09/25/2025 20.98 23.04 20.8 23.04
09/28/2025 24 25.34 21.64 21.76
09/29/2025 21.84 22.08 21 21.16
09/30/2025 21.16 21.88 20.38 21.7
10/01/2025 21.7 23.86 21.64 23.86
10/02/2025 24.22 24.24 22.14 22.58
10/05/2025 22.14 22.2 20.8 20.84
10/06/2025 20.84 21.38 20.46 20.78
10/07/2025 20.78 20.8 20.32 20.52
10/08/2025 20.52 21.18 20.12 20.86
10/09/2025 20.8 20.8 20.18 20.26
10/12/2025 20.02 20.6 19.89 20.24
10/13/2025 20.24 20.32 19.37 19.4
10/14/2025 19.46 20.42 19.34 19.75
10/15/2025 19.51 19.8 19.11 19.17
10/16/2025 19.19 19.31 18.21 18.56
10/19/2025 18.56 19.12 18.16 18.8
10/20/2025 18.84 19.04 18.5 18.7
10/21/2025 18.7 19.51 18.7 18.78
10/22/2025 18.88 19.25 17.94 18.52
10/23/2025 18.53 19.1 18.37 18.99
10/26/2025 19.1 19.36 18.79 18.82
10/27/2025 18.82 19.3 18.57 18.62
10/29/2025 18.62 20.48 18.55 20.18
10/30/2025 19.99 20.18 19.29 19.4
11/02/2025 19.41 19.73 19.4 19.59
11/03/2025 19.64 19.73 18.96 19
11/04/2025 19.01 19.26 18.46 18.6
11/05/2025 18.85 18.87 18.49 18.8
11/06/2025 18.8 18.88 18.41 18.42
11/09/2025 18.42 18.9 18.41 18.6
11/10/2025 18.54 18.6 16.74 16.75
11/11/2025 17 17.11 15.98 16.19
11/12/2025 16.39 16.45 15.88 15.95
11/13/2025 16.06 16.76 15.53 16.11
11/16/2025 15.86 16.48 15.86 16.08
11/17/2025 16.08 16.18 15.9 15.9
11/18/2025 15.99 16.19 15.77 15.88
11/19/2025 16 16.1 15.83 16
11/20/2025 16.1 16.48 15.87 16.2
11/23/2025 16.21 17 16.21 16.31
11/24/2025 16.32 16.45 15.82 15.82
11/25/2025 15.9 16 15.66 15.74
11/26/2025 15.77 16.12 15.77 15.84
11/27/2025 15.86 16.12 15.8 15.9
11/30/2025 16 16.14 15.98 16.11
12/01/2025 16.19 16.19 15.94 16.05
12/02/2025 16.05 16.16 15.95 15.95
12/03/2025 16 16.08 15.8 15.81
12/04/2025 15.8 16.54 15.8 16.34
12/07/2025 16.36 16.72 16.32 16.46
12/08/2025 16.6 17.59 16.4 17.06
12/09/2025 17.06 17.95 16.89 17.03
12/10/2025 17.03 17.33 16.85 16.94
12/11/2025 17 17.37 16.95 16.99
12/14/2025 17 18.5 17 17.79
12/15/2025 17.79 18.42 17.39 18.14
12/16/2025 18.24 19 17.8 18.77
12/17/2025 18.8 18.96 18.33 18.41
12/18/2025 18 18.69 18 18.4
12/21/2025 18.38 18.51 17.92 18.01
12/22/2025 18.01 18.36 17.98 18.25
12/23/2025 18.26 18.37 17.51 17.55
12/24/2025 17.55 17.6 17.33 17.5
12/25/2025 17.52 17.78 16.95 17.01
12/28/2025 17.01 17.16 16.82 16.92
12/29/2025 16.92 17.65 16.88 17.63
12/30/2025 17.67 18.58 17.59 18.4