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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.4428
CLOSE 1.4418
Low
LOW 1.0936
High
HIGH 1.6694
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1.5468 | 1.579 | 1.5295 | 1.5505 |
| 01/02/2018 | 1.553 | 1.5703 | 1.5368 | 1.5393 |
| 01/03/2018 | 1.5295 | 1.5728 | 1.5295 | 1.5703 |
| 01/04/2018 | 1.5728 | 1.6211 | 1.5728 | 1.5889 |
| 01/07/2018 | 1.6013 | 1.6558 | 1.5988 | 1.6446 |
| 01/08/2018 | 1.6644 | 1.6694 | 1.5852 | 1.6236 |
| 01/09/2018 | 1.6236 | 1.6236 | 1.548 | 1.5666 |
| 01/10/2018 | 1.5951 | 1.5951 | 1.553 | 1.5802 |
| 01/11/2018 | 1.5852 | 1.6137 | 1.5765 | 1.5951 |
| 01/14/2018 | 1.5902 | 1.6 | 1.4873 | 1.5542 |
| 01/15/2018 | 1.5232 | 1.5728 | 1.5059 | 1.5728 |
| 01/16/2018 | 1.5715 | 1.5852 | 1.5542 | 1.5852 |
| 01/17/2018 | 1.5889 | 1.6025 | 1.5641 | 1.5641 |
| 01/18/2018 | 1.5666 | 1.5815 | 1.5196 | 1.5443 |
| 01/21/2018 | 1.5443 | 1.5591 | 1.5295 | 1.5591 |
| 01/22/2018 | 1.5591 | 1.5728 | 1.558 | 1.5728 |
| 01/23/2018 | 1.5752 | 1.5975 | 1.5654 | 1.579 |
| 01/24/2018 | 1.5666 | 1.579 | 1.5542 | 1.5617 |
| 01/25/2018 | 1.5654 | 1.5765 | 1.558 | 1.5765 |
| 01/28/2018 | 1.5827 | 1.5926 | 1.5691 | 1.5815 |
| 01/29/2018 | 1.5802 | 1.6013 | 1.5492 | 1.5902 |
| 01/30/2018 | 1.5902 | 1.6013 | 1.579 | 1.5852 |
| 01/31/2018 | 1.5914 | 1.5975 | 1.5815 | 1.5902 |
| 02/01/2018 | 1.5975 | 1.6137 | 1.5715 | 1.5778 |
| 02/04/2018 | 1.553 | 1.5752 | 1.5356 | 1.548 |
| 02/05/2018 | 1.5171 | 1.5171 | 1.4923 | 1.5145 |
| 02/06/2018 | 1.5108 | 1.5406 | 1.5047 | 1.5319 |
| 02/07/2018 | 1.5368 | 1.5418 | 1.5071 | 1.5145 |
| 02/08/2018 | 1.5145 | 1.5295 | 1.4675 | 1.5047 |
| 02/11/2018 | 1.5084 | 1.5406 | 1.5084 | 1.5356 |
| 02/12/2018 | 1.5418 | 1.5418 | 1.5158 | 1.5356 |
| 02/13/2018 | 1.5356 | 1.548 | 1.5047 | 1.5232 |
| 02/14/2018 | 1.5295 | 1.5542 | 1.5245 | 1.5468 |
| 02/15/2018 | 1.548 | 1.5666 | 1.5307 | 1.5591 |
| 02/18/2018 | 1.5591 | 1.579 | 1.5307 | 1.548 |
| 02/19/2018 | 1.548 | 1.558 | 1.4391 | 1.5295 |
| 02/20/2018 | 1.5295 | 1.5542 | 1.5108 | 1.5542 |
| 02/21/2018 | 1.5468 | 1.548 | 1.5232 | 1.5443 |
| 02/22/2018 | 1.5443 | 1.5443 | 1.5084 | 1.5084 |
| 02/25/2018 | 1.522 | 1.5295 | 1.5084 | 1.5208 |
| 02/26/2018 | 1.5208 | 1.527 | 1.5047 | 1.5171 |
| 02/27/2018 | 1.5158 | 1.5158 | 1.5034 | 1.5133 |
| 02/28/2018 | 1.5121 | 1.5232 | 1.5022 | 1.5133 |
| 03/01/2018 | 1.4972 | 1.5133 | 1.4564 | 1.465 |
| 03/04/2018 | 1.4675 | 1.4787 | 1.4489 | 1.4514 |
| 03/05/2018 | 1.4526 | 1.4601 | 1.4304 | 1.4415 |
| 03/06/2018 | 1.4428 | 1.4453 | 1.3995 | 1.4192 |
| 03/07/2018 | 1.4254 | 1.4254 | 1.4044 | 1.4168 |
| 03/08/2018 | 1.418 | 1.4254 | 1.4068 | 1.4118 |
| 03/11/2018 | 1.4378 | 1.4378 | 1.4082 | 1.418 |
| 03/12/2018 | 1.4242 | 1.4242 | 1.3808 | 1.3982 |
| 03/13/2018 | 1.3969 | 1.4044 | 1.3771 | 1.3858 |
| 03/14/2018 | 1.3858 | 1.3932 | 1.3375 | 1.3499 |
| 03/15/2018 | 1.3548 | 1.3747 | 1.3499 | 1.3536 |
| 03/18/2018 | 1.3561 | 1.3722 | 1.3425 | 1.3548 |
| 03/19/2018 | 1.3598 | 1.3684 | 1.3524 | 1.366 |
| 03/20/2018 | 1.3684 | 1.4601 | 1.3684 | 1.4428 |
| 03/21/2018 | 1.4663 | 1.4923 | 1.4242 | 1.4428 |
| 03/22/2018 | 1.4317 | 1.5047 | 1.4056 | 1.5047 |
| 03/25/2018 | 1.5084 | 1.5133 | 1.4526 | 1.4886 |
| 03/26/2018 | 1.5047 | 1.5084 | 1.444 | 1.4539 |
| 03/27/2018 | 1.4539 | 1.4614 | 1.4205 | 1.4415 |
| 03/28/2018 | 1.4403 | 1.4403 | 1.4118 | 1.4279 |
| 03/29/2018 | 1.4353 | 1.4365 | 1.4217 | 1.4304 |
| 04/01/2018 | 1.4428 | 1.4465 | 1.4242 | 1.4291 |
| 04/02/2018 | 1.4267 | 1.4317 | 1.4118 | 1.4242 |
| 04/03/2018 | 1.4242 | 1.4304 | 1.4056 | 1.4279 |
| 04/04/2018 | 1.4279 | 1.4365 | 1.4217 | 1.4242 |
| 04/05/2018 | 1.4242 | 1.4428 | 1.4217 | 1.4304 |
| 04/08/2018 | 1.4304 | 1.4489 | 1.4242 | 1.4242 |
| 04/09/2018 | 1.4242 | 1.4403 | 1.3684 | 1.423 |
| 04/10/2018 | 1.418 | 1.4242 | 1.3276 | 1.418 |
| 04/11/2018 | 1.418 | 1.4304 | 1.387 | 1.418 |
| 04/12/2018 | 1.4242 | 1.4279 | 1.3969 | 1.4143 |
| 04/15/2018 | 1.4242 | 1.4291 | 1.4118 | 1.4254 |
| 04/16/2018 | 1.4304 | 1.4329 | 1.3796 | 1.392 |
| 04/17/2018 | 1.4031 | 1.4242 | 1.3808 | 1.4242 |
| 04/18/2018 | 1.4242 | 1.4588 | 1.418 | 1.4588 |
| 04/19/2018 | 1.4614 | 1.4836 | 1.4551 | 1.4688 |
| 04/23/2018 | 1.4688 | 1.4737 | 1.444 | 1.4551 |
| 04/24/2018 | 1.4638 | 1.4638 | 1.4093 | 1.4341 |
| 04/25/2018 | 1.4428 | 1.4489 | 1.3895 | 1.4254 |
| 04/26/2018 | 1.4242 | 1.4428 | 1.4143 | 1.4403 |
| 04/29/2018 | 1.4489 | 1.4663 | 1.3944 | 1.4242 |
| 05/01/2018 | 1.4168 | 1.4168 | 1.3337 | 1.3932 |
| 05/02/2018 | 1.3932 | 1.4019 | 1.3747 | 1.3969 |
| 05/03/2018 | 1.3982 | 1.4155 | 1.3684 | 1.4155 |
| 05/06/2018 | 1.4155 | 1.423 | 1.3734 | 1.3834 |
| 05/07/2018 | 1.3985 | 1.3985 | 1.3058 | 1.3711 |
| 05/08/2018 | 1.3555 | 1.3555 | 1.2908 | 1.298 |
| 05/09/2018 | 1.2927 | 1.345 | 1.2412 | 1.2732 |
| 05/10/2018 | 1.2405 | 1.2738 | 1.2399 | 1.2666 |
| 05/13/2018 | 1.2562 | 1.2758 | 1.2562 | 1.2732 |
| 05/14/2018 | 1.2699 | 1.2699 | 1.2308 | 1.2399 |
| 05/15/2018 | 1.2399 | 1.247 | 1.2164 | 1.2399 |
| 05/16/2018 | 1.247 | 1.253 | 1.2294 | 1.2477 |
| 05/17/2018 | 1.2484 | 1.2484 | 1.2379 | 1.2444 |
| 05/20/2018 | 1.247 | 1.2523 | 1.2392 | 1.2517 |
| 05/21/2018 | 1.2589 | 1.2641 | 1.2255 | 1.2275 |
| 05/22/2018 | 1.2275 | 1.247 | 1.1935 | 1.2275 |
| 05/23/2018 | 1.2385 | 1.2385 | 1.2105 | 1.2157 |
| 05/24/2018 | 1.2327 | 1.2327 | 1.204 | 1.2275 |
| 05/27/2018 | 1.2359 | 1.456 | 1.2359 | 1.3907 |
| 05/28/2018 | 1.4038 | 1.4038 | 1.3058 | 1.3254 |
| 05/29/2018 | 1.3241 | 1.3385 | 1.2992 | 1.3306 |
| 05/30/2018 | 1.3437 | 1.3476 | 1.3006 | 1.3162 |
| 05/31/2018 | 1.3019 | 1.3019 | 1.2725 | 1.2927 |
| 06/03/2018 | 1.2927 | 1.298 | 1.2602 | 1.2751 |
| 06/04/2018 | 1.2751 | 1.2778 | 1.2555 | 1.2633 |
| 06/05/2018 | 1.2633 | 1.2693 | 1.2431 | 1.2517 |
| 06/06/2018 | 1.2633 | 1.2633 | 1.2079 | 1.2438 |
| 06/07/2018 | 1.2438 | 1.2438 | 1.2092 | 1.2308 |
| 06/10/2018 | 1.2308 | 1.2372 | 1.1981 | 1.2242 |
| 06/11/2018 | 1.2275 | 1.2582 | 1.2242 | 1.234 |
| 06/12/2018 | 1.2418 | 1.2418 | 1.2086 | 1.2275 |
| 06/13/2018 | 1.2275 | 1.2327 | 1.2066 | 1.2203 |
| 06/17/2018 | 1.2281 | 1.2281 | 1.1987 | 1.202 |
| 06/18/2018 | 1.2046 | 1.2079 | 1.185 | 1.1948 |
| 06/19/2018 | 1.2072 | 1.2144 | 1.1805 | 1.1818 |
| 06/20/2018 | 1.1818 | 1.2053 | 1.1818 | 1.1961 |
| 06/21/2018 | 1.1948 | 1.2066 | 1.187 | 1.206 |
| 06/24/2018 | 1.247 | 1.2523 | 1.1537 | 1.1544 |
| 06/25/2018 | 1.155 | 1.1752 | 1.1491 | 1.1635 |
| 06/26/2018 | 1.1635 | 1.1739 | 1.1609 | 1.172 |
| 06/27/2018 | 1.17 | 1.1974 | 1.1654 | 1.1922 |
| 06/28/2018 | 1.2007 | 1.2288 | 1.1981 | 1.2255 |
| 07/01/2018 | 1.2275 | 1.2399 | 1.2092 | 1.2177 |
| 07/02/2018 | 1.2314 | 1.2444 | 1.2275 | 1.2346 |
| 07/03/2018 | 1.2301 | 1.2589 | 1.2301 | 1.2497 |
| 07/04/2018 | 1.2633 | 1.2758 | 1.251 | 1.2699 |
| 07/05/2018 | 1.2732 | 1.2823 | 1.247 | 1.2666 |
| 07/08/2018 | 1.2666 | 1.2823 | 1.2666 | 1.2718 |
| 07/09/2018 | 1.2569 | 1.2627 | 1.2255 | 1.2399 |
| 07/10/2018 | 1.2372 | 1.2372 | 1.1537 | 1.185 |
| 07/11/2018 | 1.1667 | 1.1843 | 1.0936 | 1.1557 |
| 07/12/2018 | 1.1354 | 1.1863 | 1.1354 | 1.1707 |
| 07/15/2018 | 1.1707 | 1.1752 | 1.1648 | 1.1752 |
| 07/16/2018 | 1.1752 | 1.2079 | 1.1713 | 1.2079 |
| 07/17/2018 | 1.2092 | 1.2255 | 1.1915 | 1.2033 |
| 07/18/2018 | 1.204 | 1.2183 | 1.2014 | 1.2046 |
| 07/19/2018 | 1.2132 | 1.2327 | 1.2079 | 1.2209 |
| 07/22/2018 | 1.2209 | 1.2589 | 1.2209 | 1.2523 |
| 07/23/2018 | 1.2575 | 1.2816 | 1.2275 | 1.2294 |
| 07/24/2018 | 1.2327 | 1.2699 | 1.2308 | 1.2673 |
| 07/25/2018 | 1.2706 | 1.3189 | 1.2673 | 1.2908 |
| 07/26/2018 | 1.2868 | 1.3175 | 1.2797 | 1.3032 |
| 07/29/2018 | 1.3052 | 1.4847 | 1.3039 | 1.3985 |
| 07/30/2018 | 1.4025 | 1.4103 | 1.3058 | 1.341 |
| 07/31/2018 | 1.3463 | 1.3619 | 1.332 | 1.3568 |
| 08/01/2018 | 1.3385 | 1.3385 | 1.3072 | 1.3149 |
| 08/02/2018 | 1.3149 | 1.3489 | 1.3149 | 1.345 |
| 08/05/2018 | 1.345 | 1.3751 | 1.3214 | 1.332 |
| 08/06/2018 | 1.3306 | 1.3463 | 1.3293 | 1.3463 |
| 08/07/2018 | 1.3463 | 1.3972 | 1.3463 | 1.3829 |
| 08/08/2018 | 1.3803 | 1.4508 | 1.3803 | 1.426 |
| 08/09/2018 | 1.4155 | 1.4338 | 1.2602 | 1.3698 |
| 08/12/2018 | 1.332 | 1.3632 | 1.296 | 1.358 |
| 08/13/2018 | 1.3698 | 1.4429 | 1.3698 | 1.405 |
| 08/14/2018 | 1.4116 | 1.4168 | 1.3333 | 1.3607 |
| 08/15/2018 | 1.3711 | 1.3711 | 1.3072 | 1.3306 |
| 08/16/2018 | 1.3175 | 1.3175 | 1.2666 | 1.3149 |
| 08/19/2018 | 1.3026 | 1.3026 | 1.2555 | 1.2816 |
| 08/26/2018 | 1.2927 | 1.3072 | 1.2876 | 1.296 |
| 08/27/2018 | 1.3019 | 1.332 | 1.2954 | 1.332 |
| 08/28/2018 | 1.3306 | 1.3841 | 1.3241 | 1.379 |
| 08/30/2018 | 1.3711 | 1.4847 | 1.3646 | 1.4821 |
| 09/02/2018 | 1.4886 | 1.4951 | 1.4495 | 1.469 |
| 09/03/2018 | 1.4573 | 1.4625 | 1.4338 | 1.4495 |
| 09/04/2018 | 1.4403 | 1.469 | 1.422 | 1.4638 |
| 09/05/2018 | 1.4717 | 1.4717 | 1.4495 | 1.4717 |
| 09/06/2018 | 1.4717 | 1.4717 | 1.4468 | 1.4677 |
| 09/09/2018 | 1.4677 | 1.5017 | 1.3868 | 1.4038 |
| 09/10/2018 | 1.405 | 1.405 | 1.3724 | 1.3959 |
| 09/11/2018 | 1.4025 | 1.4103 | 1.3737 | 1.3776 |
| 09/12/2018 | 1.3803 | 1.4038 | 1.345 | 1.4038 |
| 09/13/2018 | 1.4025 | 1.4586 | 1.4025 | 1.422 |
| 09/16/2018 | 1.422 | 1.456 | 1.422 | 1.4325 |
| 09/17/2018 | 1.4364 | 1.4612 | 1.4233 | 1.4455 |
| 09/18/2018 | 1.4455 | 1.4612 | 1.4377 | 1.4482 |
| 09/19/2018 | 1.4364 | 1.4416 | 1.405 | 1.4142 |
| 09/20/2018 | 1.4142 | 1.4677 | 1.4142 | 1.4429 |
| 09/23/2018 | 1.4547 | 1.4703 | 1.4508 | 1.4677 |
| 09/24/2018 | 1.4756 | 1.5122 | 1.473 | 1.5017 |
| 09/25/2018 | 1.5173 | 1.5408 | 1.5043 | 1.5213 |
| 09/26/2018 | 1.5278 | 1.5709 | 1.5069 | 1.5591 |
| 09/27/2018 | 1.5604 | 1.5604 | 1.5278 | 1.5343 |
| 09/30/2018 | 1.5408 | 1.5852 | 1.5173 | 1.5787 |
| 10/01/2018 | 1.5787 | 1.5787 | 1.5017 | 1.5539 |
| 10/02/2018 | 1.5553 | 1.6113 | 1.5278 | 1.5996 |
| 10/03/2018 | 1.597 | 1.6036 | 1.5343 | 1.567 |
| 10/04/2018 | 1.5539 | 1.5827 | 1.5396 | 1.563 |
| 10/07/2018 | 1.5539 | 1.567 | 1.5265 | 1.5435 |
| 10/08/2018 | 1.5343 | 1.5526 | 1.5147 | 1.5369 |
| 10/09/2018 | 1.5369 | 1.5827 | 1.52 | 1.58 |
| 10/10/2018 | 1.5722 | 1.5735 | 1.5317 | 1.567 |
| 10/11/2018 | 1.5683 | 1.5866 | 1.5396 | 1.567 |
| 10/14/2018 | 1.567 | 1.5957 | 1.5656 | 1.5696 |
| 10/15/2018 | 1.5735 | 1.5827 | 1.5343 | 1.5539 |
| 10/16/2018 | 1.5539 | 1.6192 | 1.5539 | 1.6074 |
| 10/17/2018 | 1.6074 | 1.6336 | 1.5735 | 1.6322 |
| 10/18/2018 | 1.6297 | 1.6454 | 1.614 | 1.6284 |
| 10/21/2018 | 1.6257 | 1.6388 | 1.5905 | 1.6192 |
| 10/22/2018 | 1.6127 | 1.6127 | 1.5487 | 1.5539 |
| 10/23/2018 | 1.5565 | 1.5683 | 1.5331 | 1.567 |
| 10/24/2018 | 1.5656 | 1.567 | 1.5421 | 1.567 |
| 10/25/2018 | 1.567 | 1.5787 | 1.5331 | 1.5683 |
| 10/29/2018 | 1.567 | 1.5996 | 1.5331 | 1.5539 |
| 10/30/2018 | 1.5683 | 1.6322 | 1.5683 | 1.6244 |
| 10/31/2018 | 1.6244 | 1.6362 | 1.6074 | 1.6232 |
| 11/01/2018 | 1.6244 | 1.6519 | 1.618 | 1.6479 |
| 11/04/2018 | 1.6479 | 1.6506 | 1.6205 | 1.6297 |
| 11/05/2018 | 1.631 | 1.6375 | 1.6061 | 1.6165 |
| 11/06/2018 | 1.6271 | 1.6558 | 1.6088 | 1.6388 |
| 11/07/2018 | 1.6401 | 1.6414 | 1.6127 | 1.618 |
| 11/08/2018 | 1.6519 | 1.6649 | 1.5408 | 1.5944 |
| 11/11/2018 | 1.5944 | 1.5944 | 1.5487 | 1.5656 |
| 11/12/2018 | 1.5539 | 1.5656 | 1.5356 | 1.5656 |
| 11/13/2018 | 1.563 | 1.6257 | 1.5553 | 1.6218 |
| 11/14/2018 | 1.6375 | 1.6375 | 1.5983 | 1.6061 |
| 11/15/2018 | 1.6049 | 1.644 | 1.6036 | 1.6036 |
| 11/18/2018 | 1.597 | 1.6113 | 1.5696 | 1.5996 |
| 11/19/2018 | 1.5996 | 1.5996 | 1.5591 | 1.5931 |
| 11/20/2018 | 1.5774 | 1.5931 | 1.5617 | 1.5931 |
| 11/21/2018 | 1.5852 | 1.614 | 1.5839 | 1.61 |
| 11/22/2018 | 1.61 | 1.6493 | 1.6061 | 1.6257 |
| 11/25/2018 | 1.6348 | 1.6348 | 1.6023 | 1.6192 |
| 11/26/2018 | 1.6244 | 1.6244 | 1.6061 | 1.6165 |
| 11/27/2018 | 1.6192 | 1.6218 | 1.6061 | 1.6127 |
| 11/28/2018 | 1.6127 | 1.6649 | 1.5996 | 1.6153 |
| 11/29/2018 | 1.6088 | 1.6388 | 1.6061 | 1.6218 |
| 12/02/2018 | 1.6218 | 1.6427 | 1.6218 | 1.6348 |
| 12/03/2018 | 1.6322 | 1.6322 | 1.6127 | 1.6297 |
| 12/04/2018 | 1.6257 | 1.6257 | 1.6074 | 1.614 |
| 12/05/2018 | 1.6127 | 1.6127 | 1.5839 | 1.5996 |
| 12/06/2018 | 1.5996 | 1.6322 | 1.5709 | 1.5996 |
| 12/09/2018 | 1.5996 | 1.6127 | 1.58 | 1.5814 |
| 12/10/2018 | 1.5827 | 1.5931 | 1.563 | 1.5787 |
| 12/11/2018 | 1.58 | 1.58 | 1.5265 | 1.5604 |
| 12/12/2018 | 1.567 | 1.567 | 1.5356 | 1.567 |
| 12/13/2018 | 1.5604 | 1.5604 | 1.5265 | 1.5343 |
| 12/16/2018 | 1.5343 | 1.5369 | 1.52 | 1.5331 |
| 12/17/2018 | 1.5317 | 1.5421 | 1.52 | 1.5421 |
| 12/18/2018 | 1.5421 | 1.5578 | 1.5317 | 1.5526 |
| 12/19/2018 | 1.5513 | 1.5526 | 1.5408 | 1.5474 |
| 12/20/2018 | 1.5448 | 1.5461 | 1.5331 | 1.5408 |
| 12/23/2018 | 1.5513 | 1.5513 | 1.5017 | 1.5213 |
| 12/24/2018 | 1.5134 | 1.5134 | 1.4938 | 1.5122 |
| 12/25/2018 | 1.5108 | 1.5108 | 1.4756 | 1.4756 |
| 12/26/2018 | 1.4782 | 1.4925 | 1.4455 | 1.4573 |
| 12/27/2018 | 1.4573 | 1.5017 | 1.456 | 1.5017 |
| 12/30/2018 | 1.5017 | 1.5474 | 1.5004 | 1.5474 |