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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.89
CLOSE 1.8934
Low
LOW 1.4025
High
HIGH 2.7656
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1.5827 | 1.5827 | 1.4703 | 1.4951 |
| 01/02/2019 | 1.4886 | 1.4886 | 1.422 | 1.4364 |
| 01/03/2019 | 1.4547 | 1.469 | 1.4116 | 1.4599 |
| 01/06/2019 | 1.4612 | 1.4612 | 1.4351 | 1.456 |
| 01/07/2019 | 1.4508 | 1.4521 | 1.4207 | 1.4429 |
| 01/08/2019 | 1.4429 | 1.4821 | 1.4168 | 1.4207 |
| 01/09/2019 | 1.4207 | 1.4403 | 1.4103 | 1.4403 |
| 01/10/2019 | 1.426 | 1.4377 | 1.409 | 1.4233 |
| 01/13/2019 | 1.4233 | 1.4233 | 1.4025 | 1.4025 |
| 01/14/2019 | 1.4129 | 1.4364 | 1.4038 | 1.4364 |
| 01/15/2019 | 1.4364 | 1.4364 | 1.4142 | 1.4351 |
| 01/16/2019 | 1.4338 | 1.456 | 1.4273 | 1.4364 |
| 01/17/2019 | 1.4351 | 1.4547 | 1.4338 | 1.4547 |
| 01/20/2019 | 1.4547 | 1.4573 | 1.4168 | 1.4207 |
| 01/21/2019 | 1.4207 | 1.4482 | 1.4207 | 1.439 |
| 01/22/2019 | 1.439 | 1.5017 | 1.4351 | 1.5004 |
| 01/23/2019 | 1.5017 | 1.5461 | 1.5004 | 1.5408 |
| 01/24/2019 | 1.5408 | 1.6061 | 1.5408 | 1.5852 |
| 01/27/2019 | 1.5891 | 1.6127 | 1.5643 | 1.5787 |
| 01/28/2019 | 1.5787 | 1.5891 | 1.5722 | 1.5814 |
| 01/29/2019 | 1.5814 | 1.597 | 1.567 | 1.5814 |
| 01/30/2019 | 1.5905 | 1.5905 | 1.5735 | 1.5748 |
| 01/31/2019 | 1.5748 | 1.5827 | 1.567 | 1.5722 |
| 02/03/2019 | 1.5787 | 1.5996 | 1.5565 | 1.5787 |
| 02/04/2019 | 1.5814 | 1.5944 | 1.5643 | 1.5839 |
| 02/05/2019 | 1.5878 | 1.6297 | 1.5774 | 1.6271 |
| 02/06/2019 | 1.6297 | 1.6427 | 1.5787 | 1.6036 |
| 02/07/2019 | 1.5957 | 1.6127 | 1.5878 | 1.6113 |
| 02/10/2019 | 1.6127 | 1.6414 | 1.6088 | 1.6336 |
| 02/11/2019 | 1.6348 | 1.6675 | 1.6348 | 1.6583 |
| 02/12/2019 | 1.6662 | 1.7067 | 1.6662 | 1.6989 |
| 02/13/2019 | 1.7041 | 1.7132 | 1.678 | 1.7015 |
| 02/14/2019 | 1.7002 | 1.7106 | 1.678 | 1.7015 |
| 02/17/2019 | 1.6976 | 1.7093 | 1.691 | 1.7041 |
| 02/18/2019 | 1.7041 | 1.7106 | 1.6845 | 1.6976 |
| 02/19/2019 | 1.6976 | 1.6976 | 1.6741 | 1.6936 |
| 02/20/2019 | 1.6884 | 1.7119 | 1.6819 | 1.7093 |
| 02/21/2019 | 1.7093 | 1.7341 | 1.7028 | 1.7341 |
| 02/24/2019 | 1.738 | 1.7498 | 1.7211 | 1.7433 |
| 02/25/2019 | 1.7433 | 1.7668 | 1.7276 | 1.7589 |
| 02/26/2019 | 1.7576 | 1.7603 | 1.7406 | 1.7498 |
| 02/27/2019 | 1.7498 | 1.7498 | 1.6936 | 1.7223 |
| 02/28/2019 | 1.7223 | 1.7289 | 1.691 | 1.6976 |
| 03/03/2019 | 1.6989 | 1.7041 | 1.6897 | 1.7002 |
| 03/04/2019 | 1.6976 | 1.7237 | 1.6767 | 1.7002 |
| 03/05/2019 | 1.7002 | 1.7119 | 1.6702 | 1.6754 |
| 03/06/2019 | 1.6531 | 1.6845 | 1.6519 | 1.6832 |
| 03/07/2019 | 1.6649 | 1.6949 | 1.6545 | 1.6832 |
| 03/10/2019 | 1.6819 | 1.6949 | 1.6583 | 1.6714 |
| 03/11/2019 | 1.6832 | 1.6832 | 1.6493 | 1.6819 |
| 03/12/2019 | 1.6819 | 1.6936 | 1.6558 | 1.6662 |
| 03/13/2019 | 1.6649 | 1.6832 | 1.6623 | 1.6832 |
| 03/14/2019 | 1.6845 | 1.6845 | 1.6583 | 1.6806 |
| 03/17/2019 | 1.6806 | 1.6871 | 1.6714 | 1.6754 |
| 03/18/2019 | 1.6754 | 1.7106 | 1.6702 | 1.7041 |
| 03/19/2019 | 1.7106 | 1.7198 | 1.6897 | 1.7002 |
| 03/20/2019 | 1.7158 | 1.7158 | 1.6754 | 1.678 |
| 03/21/2019 | 1.6897 | 1.6897 | 1.6244 | 1.6623 |
| 03/24/2019 | 1.6414 | 1.6558 | 1.6192 | 1.6322 |
| 03/25/2019 | 1.631 | 1.6322 | 1.6113 | 1.6127 |
| 03/26/2019 | 1.6192 | 1.6257 | 1.5526 | 1.6192 |
| 03/27/2019 | 1.6192 | 1.6257 | 1.5722 | 1.5878 |
| 03/28/2019 | 1.5839 | 1.6127 | 1.5643 | 1.5866 |
| 03/31/2019 | 1.5866 | 1.5878 | 1.5578 | 1.5683 |
| 04/01/2019 | 1.567 | 1.5696 | 1.5565 | 1.5683 |
| 04/02/2019 | 1.567 | 1.58 | 1.5578 | 1.567 |
| 04/03/2019 | 1.5683 | 1.5735 | 1.5617 | 1.5709 |
| 04/04/2019 | 1.5709 | 1.5905 | 1.5617 | 1.5905 |
| 04/07/2019 | 1.5918 | 1.6061 | 1.5748 | 1.6061 |
| 04/08/2019 | 1.6165 | 1.6401 | 1.6127 | 1.6322 |
| 04/09/2019 | 1.6322 | 1.6388 | 1.618 | 1.6271 |
| 04/10/2019 | 1.6153 | 1.6297 | 1.4677 | 1.6297 |
| 04/11/2019 | 1.618 | 1.6297 | 1.4664 | 1.6244 |
| 04/14/2019 | 1.5878 | 1.6257 | 1.5866 | 1.6061 |
| 04/15/2019 | 1.6127 | 1.6257 | 1.5996 | 1.6088 |
| 04/16/2019 | 1.6257 | 1.6257 | 1.5996 | 1.6153 |
| 04/17/2019 | 1.6127 | 1.6192 | 1.5996 | 1.6192 |
| 04/18/2019 | 1.6192 | 1.6454 | 1.6192 | 1.6388 |
| 04/21/2019 | 1.6388 | 1.6479 | 1.5996 | 1.6401 |
| 04/23/2019 | 1.6694 | 1.6709 | 1.6235 | 1.6565 |
| 04/24/2019 | 1.6622 | 1.6622 | 1.6206 | 1.6508 |
| 04/25/2019 | 1.6651 | 1.6694 | 1.6263 | 1.6622 |
| 04/28/2019 | 1.6651 | 1.6651 | 1.6407 | 1.658 |
| 04/29/2019 | 1.658 | 1.6694 | 1.645 | 1.6594 |
| 05/01/2019 | 1.6622 | 1.6622 | 1.6235 | 1.645 |
| 05/02/2019 | 1.6436 | 1.6436 | 1.6206 | 1.6335 |
| 05/05/2019 | 1.6335 | 1.6335 | 1.5373 | 1.6335 |
| 05/06/2019 | 1.5904 | 1.6263 | 1.566 | 1.622 |
| 05/07/2019 | 1.6235 | 1.6508 | 1.6091 | 1.6235 |
| 05/08/2019 | 1.724 | 1.7384 | 1.6809 | 1.7312 |
| 05/09/2019 | 1.7586 | 1.7586 | 1.7082 | 1.747 |
| 05/12/2019 | 1.7499 | 1.8117 | 1.7298 | 1.7758 |
| 05/13/2019 | 1.7815 | 1.8476 | 1.7672 | 1.8174 |
| 05/14/2019 | 1.8045 | 1.8318 | 1.7916 | 1.8232 |
| 05/15/2019 | 1.8289 | 1.8375 | 1.8031 | 1.8174 |
| 05/16/2019 | 1.8246 | 1.8246 | 1.8016 | 1.8059 |
| 05/19/2019 | 1.8103 | 1.8203 | 1.8031 | 1.8045 |
| 05/20/2019 | 1.8088 | 1.8189 | 1.7858 | 1.8088 |
| 05/21/2019 | 1.8059 | 1.8203 | 1.7916 | 1.8074 |
| 05/22/2019 | 1.8074 | 1.8103 | 1.76 | 1.7959 |
| 05/23/2019 | 1.8016 | 1.8031 | 1.77 | 1.7887 |
| 05/26/2019 | 1.7887 | 1.7887 | 1.7657 | 1.7801 |
| 05/27/2019 | 1.7801 | 1.7844 | 1.7672 | 1.7786 |
| 05/28/2019 | 1.7743 | 1.7815 | 1.7557 | 1.7729 |
| 05/29/2019 | 1.7743 | 1.7887 | 1.7729 | 1.7858 |
| 05/30/2019 | 1.7815 | 1.7844 | 1.7714 | 1.7815 |
| 06/02/2019 | 1.7815 | 1.7858 | 1.7758 | 1.7758 |
| 06/06/2019 | 1.7815 | 1.7844 | 1.76 | 1.7786 |
| 06/09/2019 | 1.7815 | 1.783 | 1.7758 | 1.7801 |
| 06/10/2019 | 1.7801 | 1.7858 | 1.7586 | 1.7801 |
| 06/11/2019 | 1.7786 | 1.7815 | 1.7571 | 1.7729 |
| 06/12/2019 | 1.7758 | 1.7758 | 1.747 | 1.7743 |
| 06/13/2019 | 1.7743 | 1.7743 | 1.7499 | 1.7528 |
| 06/16/2019 | 1.7528 | 1.7729 | 1.7499 | 1.7714 |
| 06/17/2019 | 1.7714 | 1.7931 | 1.7642 | 1.7815 |
| 06/18/2019 | 1.783 | 1.8031 | 1.7657 | 1.7844 |
| 06/19/2019 | 1.7887 | 1.8016 | 1.7786 | 1.7901 |
| 06/20/2019 | 1.7901 | 1.7987 | 1.7772 | 1.7931 |
| 06/23/2019 | 1.8016 | 1.8031 | 1.7887 | 1.7959 |
| 06/24/2019 | 1.7945 | 1.8893 | 1.7887 | 1.8577 |
| 06/25/2019 | 1.8577 | 1.8677 | 1.8261 | 1.8433 |
| 06/26/2019 | 1.8433 | 1.8706 | 1.8218 | 1.8649 |
| 06/27/2019 | 1.8649 | 1.918 | 1.8649 | 1.9094 |
| 06/30/2019 | 1.9395 | 1.9453 | 1.9108 | 1.9367 |
| 07/01/2019 | 1.9381 | 1.9755 | 1.9108 | 1.9712 |
| 07/02/2019 | 1.9755 | 1.9755 | 1.9353 | 1.9568 |
| 07/03/2019 | 1.9539 | 1.9554 | 1.9136 | 1.9309 |
| 07/04/2019 | 1.9309 | 1.9395 | 1.9136 | 1.9252 |
| 07/07/2019 | 1.9151 | 1.9395 | 1.8965 | 1.9367 |
| 07/08/2019 | 1.9367 | 1.9367 | 1.895 | 1.9108 |
| 07/09/2019 | 1.8936 | 1.9597 | 1.8922 | 1.9539 |
| 07/10/2019 | 1.9409 | 1.9899 | 1.9409 | 1.9899 |
| 07/11/2019 | 1.9942 | 2.0014 | 1.9209 | 1.9899 |
| 07/15/2019 | 1.9899 | 2.0014 | 1.9726 | 2.0014 |
| 07/16/2019 | 2.0014 | 2.0172 | 1.9913 | 2.0142 |
| 07/17/2019 | 2.0042 | 2.0444 | 2.0042 | 2.0444 |
| 07/18/2019 | 2.0458 | 2.0617 | 2.0387 | 2.0574 |
| 07/21/2019 | 2.0574 | 2.066 | 2.0057 | 2.0401 |
| 07/22/2019 | 2.0401 | 2.0458 | 1.9712 | 2.0085 |
| 07/23/2019 | 1.9999 | 2.01 | 1.9726 | 2.0028 |
| 07/24/2019 | 2.0028 | 2.01 | 1.9899 | 2.0028 |
| 07/25/2019 | 2.0014 | 2.0085 | 1.9252 | 1.9755 |
| 07/28/2019 | 1.9755 | 1.9755 | 1.9252 | 1.964 |
| 07/29/2019 | 1.9554 | 1.9698 | 1.9467 | 1.9582 |
| 07/30/2019 | 1.9597 | 1.9597 | 1.9281 | 1.9525 |
| 07/31/2019 | 1.9409 | 1.9453 | 1.9108 | 1.9395 |
| 08/01/2019 | 1.9295 | 1.9568 | 1.9266 | 1.9467 |
| 08/04/2019 | 1.9482 | 1.9482 | 1.8893 | 1.905 |
| 08/05/2019 | 1.905 | 1.9166 | 1.8764 | 1.9022 |
| 08/06/2019 | 1.9064 | 1.9324 | 1.8835 | 1.8965 |
| 08/07/2019 | 1.9064 | 1.9582 | 1.9036 | 1.9324 |
| 08/08/2019 | 1.9755 | 1.9755 | 1.8562 | 1.9324 |
| 08/14/2019 | 1.918 | 1.9295 | 1.8734 | 1.9295 |
| 08/15/2019 | 1.9266 | 1.9467 | 1.9036 | 1.9108 |
| 08/18/2019 | 1.9108 | 1.9424 | 1.9108 | 1.9395 |
| 08/19/2019 | 1.9395 | 1.9525 | 1.9223 | 1.9525 |
| 08/20/2019 | 1.9611 | 1.9769 | 1.9525 | 1.9626 |
| 08/21/2019 | 1.9568 | 1.9971 | 1.9036 | 1.9726 |
| 08/22/2019 | 1.9971 | 2.0014 | 1.9669 | 1.9669 |
| 08/25/2019 | 1.9467 | 1.9797 | 1.9467 | 1.9712 |
| 08/26/2019 | 1.9712 | 1.9826 | 1.9683 | 1.9698 |
| 08/27/2019 | 1.9698 | 1.9769 | 1.8606 | 1.8821 |
| 08/28/2019 | 1.8835 | 1.8893 | 1.8562 | 1.8749 |
| 09/01/2019 | 1.8677 | 1.8936 | 1.8677 | 1.8893 |
| 09/02/2019 | 1.8893 | 1.9324 | 1.8893 | 1.9151 |
| 09/03/2019 | 1.9151 | 1.9151 | 1.895 | 1.9036 |
| 09/04/2019 | 1.9064 | 1.9309 | 1.8936 | 1.9008 |
| 09/05/2019 | 1.9094 | 1.9108 | 1.8907 | 1.8979 |
| 09/08/2019 | 1.8979 | 1.9194 | 1.8979 | 1.9194 |
| 09/09/2019 | 1.918 | 1.9252 | 1.9079 | 1.9209 |
| 09/10/2019 | 1.9209 | 1.9252 | 1.9136 | 1.9136 |
| 09/11/2019 | 1.9151 | 1.9353 | 1.905 | 1.9064 |
| 09/12/2019 | 1.9064 | 1.9194 | 1.895 | 1.9064 |
| 09/15/2019 | 1.9036 | 1.9064 | 1.8692 | 1.8936 |
| 09/16/2019 | 1.8936 | 1.8936 | 1.8677 | 1.8792 |
| 09/17/2019 | 1.8821 | 1.895 | 1.8663 | 1.8792 |
| 09/18/2019 | 1.8821 | 1.8893 | 1.8461 | 1.8634 |
| 09/19/2019 | 1.8649 | 1.8649 | 1.8389 | 1.8548 |
| 09/22/2019 | 1.8562 | 1.8606 | 1.8389 | 1.8548 |
| 09/23/2019 | 1.8677 | 1.9094 | 1.8577 | 1.9022 |
| 09/24/2019 | 1.895 | 1.9136 | 1.8821 | 1.9136 |
| 09/25/2019 | 1.9108 | 1.9122 | 1.8893 | 1.9064 |
| 09/26/2019 | 1.9064 | 1.9108 | 1.885 | 1.9008 |
| 09/29/2019 | 1.9008 | 1.9108 | 1.8965 | 1.9008 |
| 09/30/2019 | 1.9036 | 1.9064 | 1.8821 | 1.8965 |
| 10/01/2019 | 1.8965 | 1.8965 | 1.8807 | 1.8878 |
| 10/02/2019 | 1.8878 | 1.9136 | 1.8419 | 1.8447 |
| 10/03/2019 | 1.8505 | 1.8663 | 1.8419 | 1.8476 |
| 10/06/2019 | 1.8461 | 1.8505 | 1.8218 | 1.8289 |
| 10/07/2019 | 1.8174 | 1.8218 | 1.7657 | 1.7959 |
| 10/08/2019 | 1.7959 | 1.8103 | 1.7686 | 1.7743 |
| 10/09/2019 | 1.7686 | 1.7931 | 1.7456 | 1.7931 |
| 10/10/2019 | 1.7945 | 1.8318 | 1.7786 | 1.8246 |
| 10/13/2019 | 1.8174 | 1.8189 | 1.7327 | 1.8045 |
| 10/14/2019 | 1.8174 | 1.8218 | 1.7945 | 1.8103 |
| 10/15/2019 | 1.7887 | 1.8174 | 1.7686 | 1.8174 |
| 10/16/2019 | 1.8146 | 1.8778 | 1.8074 | 1.8778 |
| 10/17/2019 | 1.8792 | 1.9467 | 1.8778 | 1.9381 |
| 10/20/2019 | 1.9554 | 1.9626 | 1.8706 | 1.9539 |
| 10/21/2019 | 1.9554 | 1.9698 | 1.9409 | 1.9611 |
| 10/22/2019 | 2.0832 | 2.2182 | 2.0472 | 2.135 |
| 10/23/2019 | 2.1493 | 2.1953 | 2.1278 | 2.1766 |
| 10/24/2019 | 2.1766 | 2.1766 | 2.0761 | 2.1766 |
| 10/27/2019 | 2.155 | 2.1565 | 2.1191 | 2.1565 |
| 10/29/2019 | 2.1478 | 2.1708 | 2.122 | 2.1522 |
| 10/30/2019 | 2.1622 | 2.1694 | 2.1407 | 2.1608 |
| 10/31/2019 | 2.155 | 2.1708 | 2.135 | 2.1708 |
| 11/03/2019 | 2.1708 | 2.4065 | 2.1708 | 2.2844 |
| 11/04/2019 | 2.2901 | 2.3418 | 2.2542 | 2.2758 |
| 11/05/2019 | 2.2786 | 2.3418 | 2.2628 | 2.2901 |
| 11/06/2019 | 2.3059 | 2.326 | 2.1091 | 2.2915 |
| 11/07/2019 | 2.2269 | 2.3131 | 2.2097 | 2.3102 |
| 11/10/2019 | 2.3102 | 2.3418 | 2.2556 | 2.3203 |
| 11/11/2019 | 2.3203 | 2.3591 | 2.3131 | 2.3548 |
| 11/12/2019 | 2.3548 | 2.3835 | 2.3203 | 2.3576 |
| 11/13/2019 | 2.3548 | 2.3548 | 2.2987 | 2.3361 |
| 11/14/2019 | 2.3447 | 2.3706 | 2.3145 | 2.3576 |
| 11/17/2019 | 2.3576 | 2.4409 | 2.326 | 2.4266 |
| 11/18/2019 | 2.4367 | 2.52 | 2.3936 | 2.4898 |
| 11/19/2019 | 2.4841 | 2.4998 | 1.9928 | 2.4395 |
| 11/20/2019 | 2.4395 | 2.4597 | 2.4051 | 2.4553 |
| 11/21/2019 | 2.4553 | 2.4683 | 2.4352 | 2.4438 |
| 11/24/2019 | 2.4065 | 2.464 | 2.4022 | 2.4209 |
| 11/25/2019 | 2.4194 | 2.4209 | 2.3806 | 2.4122 |
| 11/26/2019 | 2.4122 | 2.4266 | 2.2987 | 2.3835 |
| 11/27/2019 | 2.3461 | 2.3835 | 2.3217 | 2.3505 |
| 11/28/2019 | 2.339 | 2.3677 | 2.2987 | 2.3116 |
| 12/01/2019 | 2.3116 | 2.3203 | 2.27 | 2.3188 |
| 12/02/2019 | 2.3188 | 2.3706 | 2.3102 | 2.3131 |
| 12/03/2019 | 2.3188 | 2.3562 | 2.3059 | 2.3562 |
| 12/04/2019 | 2.3591 | 2.5186 | 2.3591 | 2.497 |
| 12/05/2019 | 2.497 | 2.5861 | 2.4337 | 2.5673 |
| 12/08/2019 | 2.6062 | 2.6751 | 2.5918 | 2.6148 |
| 12/09/2019 | 2.6536 | 2.6578 | 2.3892 | 2.5789 |
| 12/10/2019 | 2.5861 | 2.6162 | 2.5186 | 2.5631 |
| 12/11/2019 | 2.5659 | 2.5861 | 2.52 | 2.5817 |
| 12/12/2019 | 2.6062 | 2.6062 | 2.4998 | 2.5415 |
| 12/15/2019 | 2.5415 | 2.5789 | 2.5372 | 2.5774 |
| 12/16/2019 | 2.5789 | 2.6148 | 2.5774 | 2.6033 |
| 12/17/2019 | 2.5831 | 2.5846 | 2.5459 | 2.5774 |
| 12/18/2019 | 2.5789 | 2.6019 | 2.5545 | 2.5846 |
| 12/19/2019 | 2.5875 | 2.6134 | 2.5745 | 2.5933 |
| 12/22/2019 | 2.5933 | 2.7067 | 2.5774 | 2.6881 |
| 12/23/2019 | 2.7268 | 2.7642 | 2.6953 | 2.7584 |
| 12/24/2019 | 2.757 | 2.7584 | 2.7067 | 2.7341 |
| 12/25/2019 | 2.7341 | 2.7584 | 2.6809 | 2.7584 |
| 12/26/2019 | 2.7642 | 2.7642 | 2.711 | 2.7298 |
| 12/29/2019 | 2.7412 | 2.7614 | 2.7182 | 2.7398 |
| 12/30/2019 | 2.7398 | 2.7656 | 2.7153 | 2.7527 |