ALKIM
ALKİM ALKALİ KİMYA A.Ş.
15:10:00
19.2 ₺
+0.200 (%+1.05)
Previous Close: 19·
Volatility: 3.050
Day Low₺18.81
Day High₺19.39
Market Data
Spot Rate
B:19.2
A:19.21
Week over week (WoW)
+9.22%
Month over month (MoM)
+8.78%
Year to date (YTD)
+4.35%
Year over year (YoY)
+34.64%
ALKIM: ALKİM ALKALİ KİMYA A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.5198
CLOSE 1.5175
Low
LOW 1.2941
High
HIGH 1.7561
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 1.6521 | 1.6682 | 1.6322 | 1.6644 |
| 06/20/2017 | 1.6632 | 1.6756 | 1.6471 | 1.662 |
| 06/21/2017 | 1.662 | 1.6644 | 1.6322 | 1.6409 |
| 06/22/2017 | 1.6409 | 1.6409 | 1.6248 | 1.6372 |
| 06/27/2017 | 1.6372 | 1.6397 | 1.6124 | 1.631 |
| 06/28/2017 | 1.631 | 1.6471 | 1.5827 | 1.5902 |
| 06/29/2017 | 1.5889 | 1.6149 | 1.5802 | 1.5951 |
| 07/02/2017 | 1.5975 | 1.6111 | 1.5852 | 1.605 |
| 07/03/2017 | 1.6087 | 1.6149 | 1.5951 | 1.5951 |
| 07/04/2017 | 1.6 | 1.6 | 1.5691 | 1.5691 |
| 07/05/2017 | 1.5691 | 1.5752 | 1.5443 | 1.5604 |
| 07/06/2017 | 1.5617 | 1.5889 | 1.5406 | 1.5628 |
| 07/09/2017 | 1.5628 | 1.5815 | 1.5455 | 1.5728 |
| 07/10/2017 | 1.5728 | 1.605 | 1.5728 | 1.5926 |
| 07/11/2017 | 1.5938 | 1.6038 | 1.5728 | 1.5852 |
| 07/12/2017 | 1.5876 | 1.5914 | 1.5703 | 1.5852 |
| 07/13/2017 | 1.5852 | 1.7028 | 1.5852 | 1.683 |
| 07/16/2017 | 1.6966 | 1.7523 | 1.6731 | 1.7424 |
| 07/17/2017 | 1.7511 | 1.7561 | 1.7165 | 1.7263 |
| 07/18/2017 | 1.7462 | 1.7487 | 1.7214 | 1.7326 |
| 07/19/2017 | 1.7326 | 1.7375 | 1.7066 | 1.7066 |
| 07/20/2017 | 1.7152 | 1.7313 | 1.6781 | 1.6805 |
| 07/23/2017 | 1.6942 | 1.7078 | 1.6818 | 1.7078 |
| 07/24/2017 | 1.7139 | 1.7252 | 1.6855 | 1.6855 |
| 07/25/2017 | 1.6867 | 1.6991 | 1.6521 | 1.6644 |
| 07/26/2017 | 1.6694 | 1.6818 | 1.662 | 1.6731 |
| 07/27/2017 | 1.6743 | 1.6842 | 1.6533 | 1.6582 |
| 07/30/2017 | 1.6607 | 1.662 | 1.6199 | 1.6248 |
| 07/31/2017 | 1.626 | 1.6335 | 1.5951 | 1.6062 |
| 08/01/2017 | 1.6062 | 1.6162 | 1.6013 | 1.6124 |
| 08/02/2017 | 1.6162 | 1.6322 | 1.6013 | 1.631 |
| 08/03/2017 | 1.6372 | 1.6607 | 1.5988 | 1.6483 |
| 08/06/2017 | 1.6483 | 1.6632 | 1.6384 | 1.6632 |
| 08/07/2017 | 1.6656 | 1.6818 | 1.6347 | 1.6483 |
| 08/08/2017 | 1.6459 | 1.6521 | 1.6111 | 1.626 |
| 08/09/2017 | 1.626 | 1.6322 | 1.5728 | 1.5778 |
| 08/10/2017 | 1.5666 | 1.5666 | 1.4749 | 1.5047 |
| 08/13/2017 | 1.5047 | 1.5876 | 1.5047 | 1.5158 |
| 08/14/2017 | 1.5158 | 1.5418 | 1.4304 | 1.4514 |
| 08/15/2017 | 1.4526 | 1.4713 | 1.3623 | 1.4254 |
| 08/16/2017 | 1.4489 | 1.4577 | 1.4143 | 1.4514 |
| 08/17/2017 | 1.4514 | 1.4514 | 1.4267 | 1.4341 |
| 08/20/2017 | 1.444 | 1.5071 | 1.4365 | 1.5059 |
| 08/21/2017 | 1.5158 | 1.5617 | 1.4663 | 1.4688 |
| 08/22/2017 | 1.4861 | 1.4861 | 1.4403 | 1.4428 |
| 08/23/2017 | 1.4502 | 1.47 | 1.4428 | 1.4564 |
| 08/24/2017 | 1.4564 | 1.4775 | 1.4453 | 1.4514 |
| 08/27/2017 | 1.4514 | 1.4725 | 1.4453 | 1.4502 |
| 08/28/2017 | 1.4564 | 1.4564 | 1.4267 | 1.4353 |
| 08/30/2017 | 1.4353 | 1.5047 | 1.4353 | 1.4898 |
| 09/04/2017 | 1.496 | 1.496 | 1.4514 | 1.4564 |
| 09/05/2017 | 1.4577 | 1.4799 | 1.4551 | 1.4614 |
| 09/06/2017 | 1.465 | 1.4972 | 1.4638 | 1.4799 |
| 09/07/2017 | 1.4861 | 1.4923 | 1.4614 | 1.4675 |
| 09/10/2017 | 1.4713 | 1.496 | 1.4713 | 1.4812 |
| 09/11/2017 | 1.4861 | 1.5096 | 1.4725 | 1.4984 |
| 09/12/2017 | 1.5022 | 1.527 | 1.501 | 1.5096 |
| 09/13/2017 | 1.5108 | 1.5183 | 1.4428 | 1.4737 |
| 09/14/2017 | 1.4737 | 1.4799 | 1.4514 | 1.4663 |
| 09/17/2017 | 1.4675 | 1.4725 | 1.413 | 1.418 |
| 09/18/2017 | 1.4192 | 1.4242 | 1.3771 | 1.3944 |
| 09/19/2017 | 1.3944 | 1.3995 | 1.3734 | 1.3796 |
| 09/20/2017 | 1.3747 | 1.4044 | 1.3684 | 1.3747 |
| 09/21/2017 | 1.3734 | 1.3771 | 1.3425 | 1.3771 |
| 09/24/2017 | 1.3747 | 1.3747 | 1.2941 | 1.3288 |
| 09/25/2017 | 1.3288 | 1.366 | 1.3288 | 1.3611 |
| 09/26/2017 | 1.3561 | 1.3585 | 1.319 | 1.3313 |
| 09/27/2017 | 1.3313 | 1.3672 | 1.3264 | 1.3672 |
| 09/28/2017 | 1.3684 | 1.4205 | 1.3499 | 1.4105 |
| 10/01/2017 | 1.4105 | 1.4465 | 1.4056 | 1.423 |
| 10/02/2017 | 1.4279 | 1.4329 | 1.392 | 1.4267 |
| 10/03/2017 | 1.444 | 1.444 | 1.4056 | 1.4056 |
| 10/04/2017 | 1.4143 | 1.4317 | 1.4068 | 1.4093 |
| 10/05/2017 | 1.4068 | 1.4675 | 1.392 | 1.4428 |
| 10/08/2017 | 1.3201 | 1.3932 | 1.319 | 1.3932 |
| 10/09/2017 | 1.4118 | 1.4614 | 1.4007 | 1.4428 |
| 10/10/2017 | 1.4428 | 1.4614 | 1.4304 | 1.4304 |
| 10/11/2017 | 1.4551 | 1.4564 | 1.4365 | 1.4415 |
| 10/12/2017 | 1.444 | 1.4936 | 1.4428 | 1.491 |
| 10/15/2017 | 1.4923 | 1.5208 | 1.4886 | 1.5047 |
| 10/16/2017 | 1.5047 | 1.5145 | 1.496 | 1.5059 |
| 10/17/2017 | 1.5084 | 1.5295 | 1.4984 | 1.5108 |
| 10/18/2017 | 1.5108 | 1.5406 | 1.5096 | 1.5356 |
| 10/19/2017 | 1.5393 | 1.5406 | 1.4923 | 1.5108 |
| 10/22/2017 | 1.4873 | 1.5108 | 1.4873 | 1.5059 |
| 10/23/2017 | 1.5108 | 1.5492 | 1.5071 | 1.5393 |
| 10/24/2017 | 1.5381 | 1.558 | 1.5108 | 1.527 |
| 10/25/2017 | 1.527 | 1.548 | 1.5084 | 1.5108 |
| 10/26/2017 | 1.5133 | 1.5232 | 1.4898 | 1.5034 |
| 10/29/2017 | 1.5108 | 1.5232 | 1.5047 | 1.5108 |
| 10/30/2017 | 1.5133 | 1.522 | 1.501 | 1.522 |
| 10/31/2017 | 1.522 | 1.5381 | 1.5084 | 1.5319 |
| 11/01/2017 | 1.5356 | 1.5591 | 1.5356 | 1.5468 |
| 11/02/2017 | 1.5492 | 1.5778 | 1.5344 | 1.5443 |
| 11/05/2017 | 1.5468 | 1.5703 | 1.5332 | 1.5542 |
| 11/06/2017 | 1.5628 | 1.5852 | 1.5555 | 1.5852 |
| 11/07/2017 | 1.5975 | 1.6372 | 1.579 | 1.6248 |
| 11/08/2017 | 1.6 | 1.6 | 1.5232 | 1.548 |
| 11/09/2017 | 1.5443 | 1.5443 | 1.4923 | 1.5171 |
| 11/12/2017 | 1.5171 | 1.5196 | 1.4861 | 1.5047 |
| 11/13/2017 | 1.501 | 1.5393 | 1.4737 | 1.5393 |
| 11/14/2017 | 1.5344 | 1.5443 | 1.4317 | 1.4737 |
| 11/15/2017 | 1.4737 | 1.4836 | 1.4365 | 1.4539 |
| 11/16/2017 | 1.4614 | 1.4675 | 1.4056 | 1.4242 |
| 11/19/2017 | 1.4378 | 1.4378 | 1.3834 | 1.4056 |
| 11/20/2017 | 1.4056 | 1.4291 | 1.3808 | 1.4291 |
| 11/21/2017 | 1.4291 | 1.4365 | 1.3995 | 1.4291 |
| 11/22/2017 | 1.4317 | 1.4737 | 1.4291 | 1.4564 |
| 11/23/2017 | 1.4564 | 1.4688 | 1.444 | 1.4614 |
| 11/26/2017 | 1.4725 | 1.4861 | 1.4539 | 1.4787 |
| 11/27/2017 | 1.4936 | 1.4997 | 1.4291 | 1.4737 |
| 11/28/2017 | 1.4688 | 1.4812 | 1.3932 | 1.4737 |
| 11/29/2017 | 1.4812 | 1.4836 | 1.4601 | 1.4775 |
| 11/30/2017 | 1.4526 | 1.4936 | 1.4526 | 1.4601 |
| 12/03/2017 | 1.4601 | 1.4799 | 1.4514 | 1.4663 |
| 12/04/2017 | 1.4675 | 1.4861 | 1.4514 | 1.4675 |
| 12/05/2017 | 1.4675 | 1.4725 | 1.4502 | 1.4502 |
| 12/06/2017 | 1.444 | 1.47 | 1.444 | 1.4688 |
| 12/07/2017 | 1.4713 | 1.5034 | 1.465 | 1.5022 |
| 12/10/2017 | 1.5022 | 1.527 | 1.5022 | 1.5232 |
| 12/11/2017 | 1.5232 | 1.5319 | 1.465 | 1.5171 |
| 12/12/2017 | 1.5183 | 1.522 | 1.4873 | 1.501 |
| 12/13/2017 | 1.5108 | 1.5108 | 1.4923 | 1.5108 |
| 12/14/2017 | 1.5096 | 1.5393 | 1.4984 | 1.5208 |
| 12/17/2017 | 1.5257 | 1.5468 | 1.5121 | 1.5145 |
| 12/18/2017 | 1.5171 | 1.5295 | 1.4923 | 1.4984 |
| 12/19/2017 | 1.4972 | 1.5047 | 1.4799 | 1.491 |
| 12/20/2017 | 1.491 | 1.5108 | 1.4873 | 1.4886 |
| 12/21/2017 | 1.491 | 1.5145 | 1.4761 | 1.4761 |
| 12/24/2017 | 1.4761 | 1.4984 | 1.4675 | 1.4984 |
| 12/25/2017 | 1.4984 | 1.522 | 1.4936 | 1.5158 |
| 12/26/2017 | 1.5196 | 1.5344 | 1.4948 | 1.5158 |
| 12/27/2017 | 1.5319 | 1.5319 | 1.4997 | 1.522 |
| 12/28/2017 | 1.522 | 1.548 | 1.5133 | 1.548 |