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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.1482
CLOSE 5.1382
Low
LOW 2.5861
High
HIGH 8.5528
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 2.7614 | 2.7872 | 2.7384 | 2.7412 |
| 01/02/2020 | 2.7412 | 2.7656 | 2.6105 | 2.7153 |
| 01/05/2020 | 2.6939 | 2.7872 | 2.599 | 2.6766 |
| 01/06/2020 | 2.7771 | 2.7872 | 2.6148 | 2.6708 |
| 01/07/2020 | 2.609 | 2.6578 | 2.5861 | 2.6162 |
| 01/08/2020 | 2.6622 | 2.7283 | 2.622 | 2.7153 |
| 01/09/2020 | 2.7268 | 2.7656 | 2.7153 | 2.7484 |
| 01/12/2020 | 2.7412 | 2.7872 | 2.7412 | 2.7642 |
| 01/13/2020 | 2.7656 | 3.0515 | 2.7656 | 2.9984 |
| 01/14/2020 | 2.974 | 3.0975 | 2.8706 | 2.9495 |
| 01/15/2020 | 3.5386 | 3.5386 | 3.1291 | 3.2139 |
| 01/16/2020 | 3.2325 | 3.2383 | 3.0989 | 3.1119 |
| 01/19/2020 | 3.1206 | 3.1622 | 3.1047 | 3.1176 |
| 01/20/2020 | 3.1593 | 3.1593 | 3.109 | 3.1349 |
| 01/21/2020 | 3.1378 | 3.3116 | 3.1349 | 3.2742 |
| 01/22/2020 | 3.2469 | 3.2684 | 3.1923 | 3.2182 |
| 01/23/2020 | 3.2197 | 3.2628 | 3.1923 | 3.2598 |
| 01/26/2020 | 3.2512 | 3.2684 | 3.1937 | 3.2139 |
| 01/27/2020 | 3.2325 | 3.2684 | 3.1995 | 3.2325 |
| 01/28/2020 | 3.2872 | 3.3001 | 3.2039 | 3.2197 |
| 01/29/2020 | 3.2197 | 3.2197 | 3.1507 | 3.1722 |
| 01/30/2020 | 3.1895 | 3.2226 | 3.1622 | 3.1751 |
| 02/02/2020 | 3.1837 | 3.3029 | 3.1823 | 3.2986 |
| 02/03/2020 | 3.313 | 3.405 | 3.2684 | 3.4007 |
| 02/04/2020 | 3.4122 | 3.5386 | 3.3044 | 3.4969 |
| 02/05/2020 | 3.5199 | 3.5544 | 3.4596 | 3.4682 |
| 02/06/2020 | 3.4653 | 3.4912 | 3.4122 | 3.4394 |
| 02/09/2020 | 3.4394 | 3.4624 | 3.2469 | 3.3662 |
| 02/10/2020 | 3.4035 | 3.4107 | 3.2986 | 3.3662 |
| 02/11/2020 | 3.3906 | 3.4222 | 3.3259 | 3.405 |
| 02/12/2020 | 3.405 | 3.4912 | 3.4021 | 3.4696 |
| 02/13/2020 | 3.4912 | 3.507 | 3.4294 | 3.4538 |
| 02/16/2020 | 3.4538 | 3.5774 | 3.4265 | 3.4897 |
| 02/17/2020 | 3.4883 | 3.5127 | 3.3734 | 3.4107 |
| 02/18/2020 | 3.4323 | 3.4337 | 3.3044 | 3.3475 |
| 02/19/2020 | 3.3475 | 3.3475 | 3.2111 | 3.2483 |
| 02/20/2020 | 3.2441 | 3.3403 | 3.1607 | 3.3231 |
| 02/23/2020 | 3.3173 | 3.3619 | 3.234 | 3.3144 |
| 02/24/2020 | 3.3633 | 3.4768 | 3.3274 | 3.4754 |
| 02/25/2020 | 3.484 | 3.7354 | 3.4754 | 3.6923 |
| 02/26/2020 | 3.6923 | 3.7354 | 3.4553 | 3.517 |
| 02/27/2020 | 3.0458 | 3.66 | 3.0458 | 3.5271 |
| 03/01/2020 | 3.7139 | 3.7642 | 3.5802 | 3.6097 |
| 03/02/2020 | 3.6348 | 3.6923 | 3.6205 | 3.6421 |
| 03/03/2020 | 3.5989 | 3.6421 | 3.5903 | 3.6169 |
| 03/04/2020 | 3.6456 | 3.8647 | 3.5702 | 3.7642 |
| 03/05/2020 | 3.7714 | 3.7821 | 3.6169 | 3.6959 |
| 03/08/2020 | 3.5989 | 3.7318 | 3.3504 | 3.5774 |
| 03/09/2020 | 3.7318 | 3.7318 | 3.369 | 3.3834 |
| 03/10/2020 | 3.3762 | 3.4107 | 3.1881 | 3.3331 |
| 03/11/2020 | 3.2311 | 3.6276 | 3.0875 | 3.3906 |
| 03/12/2020 | 3.3863 | 3.5472 | 3.2182 | 3.4797 |
| 03/15/2020 | 3.3489 | 3.4754 | 3.132 | 3.132 |
| 03/16/2020 | 3.1277 | 3.1277 | 2.8188 | 3.0688 |
| 03/17/2020 | 2.8921 | 3.1722 | 2.8892 | 3.0242 |
| 03/18/2020 | 3.0171 | 3.1191 | 2.9611 | 3.1004 |
| 03/19/2020 | 3.1464 | 3.2325 | 3.1277 | 3.2039 |
| 03/22/2020 | 3.0903 | 3.1593 | 3.053 | 3.1565 |
| 03/23/2020 | 3.2397 | 3.3619 | 3.1679 | 3.3504 |
| 03/24/2020 | 3.3748 | 3.4797 | 3.3259 | 3.4409 |
| 03/25/2020 | 3.4409 | 3.5386 | 3.4208 | 3.5199 |
| 03/26/2020 | 3.5285 | 3.5372 | 3.3834 | 3.4811 |
| 03/29/2020 | 3.4136 | 3.5903 | 3.4136 | 3.5228 |
| 03/30/2020 | 3.5573 | 3.6241 | 3.5386 | 3.5831 |
| 03/31/2020 | 3.5616 | 3.6528 | 3.5271 | 3.6205 |
| 04/01/2020 | 3.6492 | 3.6923 | 3.5214 | 3.6384 |
| 04/02/2020 | 3.6456 | 3.6744 | 3.5917 | 3.6456 |
| 04/05/2020 | 3.66 | 3.7175 | 3.6241 | 3.6348 |
| 04/06/2020 | 3.6636 | 3.7318 | 3.6312 | 3.6492 |
| 04/07/2020 | 3.6887 | 3.6887 | 3.6025 | 3.6348 |
| 04/08/2020 | 3.66 | 3.66 | 3.5645 | 3.5953 |
| 04/09/2020 | 3.5953 | 3.6097 | 3.5314 | 3.5443 |
| 04/12/2020 | 3.5199 | 3.5515 | 3.4351 | 3.54 |
| 04/13/2020 | 3.5487 | 3.5702 | 3.4711 | 3.5256 |
| 04/14/2020 | 3.5199 | 3.5199 | 3.3447 | 3.4409 |
| 04/15/2020 | 3.4481 | 3.5357 | 3.3849 | 3.5314 |
| 04/16/2020 | 3.563 | 3.5874 | 3.5156 | 3.576 |
| 04/19/2020 | 3.5558 | 3.6492 | 3.5515 | 3.6312 |
| 04/20/2020 | 3.6241 | 3.7103 | 3.6061 | 3.6995 |
| 04/21/2020 | 3.7247 | 3.7928 | 3.5788 | 3.6564 |
| 04/23/2020 | 3.9509 | 4.0192 | 3.7857 | 4.0192 |
| 04/26/2020 | 4.2023 | 4.4178 | 4.0335 | 4.4178 |
| 04/27/2020 | 4.5974 | 4.7304 | 4.4214 | 4.522 |
| 04/28/2020 | 4.522 | 4.5974 | 4.3029 | 4.5076 |
| 04/29/2020 | 4.5908 | 4.5944 | 4.1701 | 4.2579 |
| 05/03/2020 | 4.2067 | 4.6603 | 4.1701 | 4.5249 |
| 05/04/2020 | 4.5908 | 4.9749 | 4.5212 | 4.9054 |
| 05/05/2020 | 5.0846 | 5.2858 | 4.8322 | 4.8359 |
| 05/06/2020 | 4.8822 | 5.3216 | 4.7048 | 5.3216 |
| 05/07/2020 | 5.6812 | 5.8499 | 5.4992 | 5.8499 |
| 05/10/2020 | 6.1871 | 6.4313 | 6.0762 | 6.4313 |
| 05/11/2020 | 6.7686 | 7.0704 | 6.7553 | 7.0704 |
| 05/12/2020 | 7.7761 | 7.7761 | 7.5009 | 7.7761 |
| 05/13/2020 | 8.5528 | 8.5528 | 6.9994 | 6.9994 |
| 05/14/2020 | 6.7464 | 6.8352 | 6.3026 | 6.3026 |
| 05/17/2020 | 6.1428 | 6.2404 | 5.6723 | 5.6723 |
| 05/19/2020 | 5.5924 | 6.1028 | 5.3749 | 5.8809 |
| 05/20/2020 | 5.659 | 5.7567 | 5.3794 | 5.4903 |
| 05/21/2020 | 5.3438 | 5.8143 | 5.2107 | 5.7256 |
| 05/26/2020 | 5.77 | 5.8054 | 5.5436 | 5.548 |
| 05/27/2020 | 5.5436 | 5.5436 | 5.2684 | 5.3216 |
| 05/28/2020 | 5.2817 | 5.2817 | 5.1042 | 5.1885 |
| 05/31/2020 | 5.193 | 5.5702 | 5.0198 | 5.5214 |
| 06/01/2020 | 5.4193 | 5.5436 | 5.2684 | 5.3927 |
| 06/02/2020 | 5.3927 | 5.4947 | 5.3039 | 5.3927 |
| 06/03/2020 | 5.4148 | 5.4371 | 5.3084 | 5.3305 |
| 06/04/2020 | 5.3305 | 5.6812 | 5.3261 | 5.5702 |
| 06/07/2020 | 5.5747 | 5.69 | 5.4815 | 5.548 |
| 06/08/2020 | 5.548 | 5.5569 | 5.4148 | 5.4681 |
| 06/09/2020 | 5.4681 | 5.6146 | 5.4504 | 5.5037 |
| 06/10/2020 | 5.4859 | 5.5879 | 5.4548 | 5.4815 |
| 06/11/2020 | 5.3705 | 5.8542 | 5.3527 | 5.7122 |
| 06/14/2020 | 5.6768 | 6.2804 | 5.5924 | 6.2804 |
| 06/15/2020 | 6.3825 | 6.8352 | 6.2804 | 6.5688 |
| 06/16/2020 | 6.5688 | 6.6221 | 6.2404 | 6.4002 |
| 06/17/2020 | 6.3868 | 6.4846 | 6.2848 | 6.4002 |
| 06/18/2020 | 6.4579 | 6.5023 | 6.236 | 6.3292 |
| 06/21/2020 | 6.3735 | 6.4135 | 6.0584 | 6.0895 |
| 06/22/2020 | 6.094 | 6.1117 | 5.8499 | 5.8809 |
| 06/23/2020 | 5.8809 | 6.267 | 5.8143 | 5.9253 |
| 06/24/2020 | 5.9874 | 6.0496 | 5.8143 | 5.8809 |
| 06/25/2020 | 5.9431 | 6.0051 | 5.8898 | 5.9076 |
| 06/28/2020 | 5.9342 | 5.9563 | 5.9031 | 5.9209 |
| 06/29/2020 | 5.9298 | 5.9697 | 5.9031 | 5.912 |
| 06/30/2020 | 5.9253 | 5.9386 | 5.7743 | 5.8277 |
| 07/01/2020 | 5.8099 | 5.9342 | 5.7921 | 5.9031 |
| 07/02/2020 | 5.9342 | 6.1472 | 5.872 | 5.9386 |
| 07/05/2020 | 5.9785 | 6.0584 | 5.952 | 5.9919 |
| 07/06/2020 | 6.0007 | 6.0051 | 5.77 | 5.841 |
| 07/07/2020 | 5.8542 | 5.9164 | 5.7788 | 5.8054 |
| 07/08/2020 | 5.8143 | 5.8365 | 5.5258 | 5.5258 |
| 07/09/2020 | 5.5081 | 5.5081 | 5.2417 | 5.4148 |
| 07/12/2020 | 5.5392 | 5.8143 | 5.4815 | 5.7034 |
| 07/13/2020 | 5.7034 | 5.8365 | 5.6235 | 5.6368 |
| 07/15/2020 | 5.6679 | 5.8188 | 5.6545 | 5.6723 |
| 07/16/2020 | 5.6945 | 5.7344 | 5.6634 | 5.6812 |
| 07/19/2020 | 5.7344 | 5.7567 | 5.6856 | 5.69 |
| 07/20/2020 | 5.6945 | 5.7344 | 5.548 | 5.5525 |
| 07/21/2020 | 5.5835 | 5.7567 | 5.5658 | 5.6989 |
| 07/22/2020 | 5.7256 | 6.267 | 5.7256 | 6.267 |
| 07/23/2020 | 6.2759 | 6.7641 | 5.9652 | 6.1162 |
| 07/26/2020 | 6.1827 | 6.3247 | 5.8764 | 5.8764 |
| 07/27/2020 | 5.8809 | 5.9031 | 5.5879 | 5.5879 |
| 07/28/2020 | 5.5879 | 5.8898 | 5.3527 | 5.7611 |
| 07/29/2020 | 5.8143 | 6.2049 | 5.7655 | 5.9076 |
| 08/03/2020 | 6.0141 | 6.0584 | 5.4593 | 5.7478 |
| 08/04/2020 | 5.8143 | 5.8809 | 5.548 | 5.6723 |
| 08/05/2020 | 5.6768 | 5.69 | 5.2951 | 5.3838 |
| 08/06/2020 | 5.3838 | 5.73 | 5.1264 | 5.6812 |
| 08/09/2020 | 5.8631 | 5.9253 | 5.7344 | 5.8143 |
| 08/10/2020 | 5.841 | 5.8587 | 5.6235 | 5.7389 |
| 08/11/2020 | 5.7567 | 5.8232 | 5.6368 | 5.7877 |
| 08/12/2020 | 5.7877 | 5.8099 | 5.6323 | 5.6323 |
| 08/13/2020 | 5.5924 | 5.8587 | 5.5037 | 5.7122 |
| 08/16/2020 | 5.8099 | 5.8764 | 5.6989 | 5.7122 |
| 08/17/2020 | 5.7122 | 5.77 | 5.6501 | 5.6501 |
| 08/18/2020 | 5.659 | 5.912 | 5.6545 | 5.7122 |
| 08/19/2020 | 5.7122 | 5.7567 | 5.6323 | 5.6368 |
| 08/20/2020 | 5.659 | 6.0096 | 5.5569 | 5.7344 |
| 08/23/2020 | 5.7211 | 5.8188 | 5.659 | 5.6812 |
| 08/24/2020 | 5.7034 | 5.9652 | 5.6768 | 5.7256 |
| 08/25/2020 | 5.7478 | 5.8188 | 5.7034 | 5.7256 |
| 08/26/2020 | 5.7433 | 5.8232 | 5.7034 | 5.7122 |
| 08/27/2020 | 5.7256 | 5.7433 | 5.6723 | 5.6768 |
| 08/30/2020 | 5.6812 | 5.7034 | 5.5702 | 5.5702 |
| 08/31/2020 | 5.5835 | 5.6812 | 5.5258 | 5.6235 |
| 09/01/2020 | 5.6323 | 5.7167 | 5.5879 | 5.5879 |
| 09/02/2020 | 5.6146 | 5.6679 | 5.5747 | 5.5747 |
| 09/03/2020 | 5.5702 | 5.6235 | 5.5569 | 5.5791 |
| 09/06/2020 | 5.6279 | 5.8099 | 5.5968 | 5.7034 |
| 09/07/2020 | 5.7389 | 6.1295 | 5.7167 | 5.8631 |
| 09/08/2020 | 5.8987 | 5.983 | 5.841 | 5.8587 |
| 09/09/2020 | 5.8987 | 6.2582 | 5.8631 | 6.2582 |
| 09/10/2020 | 6.2937 | 6.2937 | 6.0141 | 6.0584 |
| 09/13/2020 | 6.0718 | 6.2626 | 6.0584 | 6.1028 |
| 09/14/2020 | 6.125 | 6.267 | 6.0895 | 6.1605 |
| 09/15/2020 | 6.2271 | 6.2937 | 6.1561 | 6.1916 |
| 09/16/2020 | 6.1916 | 6.2448 | 6.1516 | 6.1916 |
| 09/17/2020 | 6.2049 | 6.3558 | 6.1827 | 6.2226 |
| 09/20/2020 | 6.2582 | 6.702 | 6.2315 | 6.3425 |
| 09/21/2020 | 6.3868 | 6.4756 | 6.1649 | 6.1916 |
| 09/22/2020 | 6.2582 | 6.2626 | 6.0584 | 6.0895 |
| 09/23/2020 | 6.0895 | 6.0895 | 5.9563 | 6.0007 |
| 09/24/2020 | 6.0673 | 6.1428 | 6.0096 | 6.0895 |
| 09/27/2020 | 6.1206 | 6.2226 | 6.0362 | 6.094 |
| 09/28/2020 | 6.125 | 6.2315 | 6.0496 | 6.0984 |
| 09/29/2020 | 6.1339 | 6.2049 | 6.1206 | 6.1339 |
| 09/30/2020 | 6.1605 | 6.1738 | 6.0718 | 6.0718 |
| 10/01/2020 | 6.0362 | 6.1694 | 6.0141 | 6.0762 |
| 10/04/2020 | 6.1028 | 6.2138 | 6.1028 | 6.1561 |
| 10/05/2020 | 6.1916 | 6.4002 | 6.1428 | 6.196 |
| 10/06/2020 | 6.2093 | 6.449 | 6.2005 | 6.4357 |
| 10/07/2020 | 6.4801 | 6.5466 | 6.1561 | 6.1561 |
| 10/08/2020 | 6.1561 | 6.2049 | 6.0984 | 6.1339 |
| 10/11/2020 | 6.1694 | 6.3026 | 6.1384 | 6.2226 |
| 10/12/2020 | 6.2404 | 6.4889 | 6.1916 | 6.4402 |
| 10/13/2020 | 6.4535 | 6.4801 | 6.267 | 6.3026 |
| 10/14/2020 | 6.3114 | 6.6798 | 6.2893 | 6.4801 |
| 10/15/2020 | 6.5245 | 6.5911 | 6.4091 | 6.4446 |
| 10/18/2020 | 6.4801 | 6.7242 | 6.4268 | 6.7242 |
| 10/19/2020 | 6.7331 | 6.7863 | 6.5733 | 6.6132 |
| 10/20/2020 | 6.671 | 6.8263 | 6.631 | 6.6932 |
| 10/21/2020 | 6.6932 | 6.7686 | 6.5644 | 6.7419 |
| 10/22/2020 | 6.7419 | 7.3189 | 6.702 | 7.0793 |
| 10/25/2020 | 7.0571 | 7.066 | 6.3735 | 6.3735 |
| 10/26/2020 | 6.3691 | 6.5156 | 6.0584 | 6.2981 |
| 10/27/2020 | 6.2981 | 6.3292 | 6.1206 | 6.1339 |
| 10/29/2020 | 6.0584 | 6.2893 | 5.9475 | 6.125 |
| 11/01/2020 | 6.2093 | 6.307 | 6.1605 | 6.2138 |
| 11/02/2020 | 6.2404 | 6.2848 | 6.0762 | 6.2049 |
| 11/03/2020 | 6.2226 | 6.4313 | 6.1738 | 6.307 |
| 11/04/2020 | 6.5245 | 6.6132 | 6.3336 | 6.3957 |
| 11/05/2020 | 6.4446 | 6.5733 | 6.3558 | 6.4756 |
| 11/08/2020 | 6.5911 | 6.6266 | 6.4801 | 6.5333 |
| 11/09/2020 | 6.5201 | 6.5866 | 6.449 | 6.4756 |
| 11/10/2020 | 6.4978 | 6.5333 | 6.4002 | 6.4357 |
| 11/11/2020 | 6.4446 | 6.449 | 6.1516 | 6.2404 |
| 11/12/2020 | 6.2537 | 6.3247 | 6.2049 | 6.2848 |
| 11/15/2020 | 6.2848 | 6.338 | 6.2448 | 6.2582 |
| 11/16/2020 | 6.2537 | 6.4002 | 6.2005 | 6.2448 |
| 11/17/2020 | 6.2582 | 6.3292 | 6.2226 | 6.2448 |
| 11/18/2020 | 6.2626 | 6.3825 | 6.236 | 6.3558 |
| 11/19/2020 | 6.3957 | 6.4179 | 6.3114 | 6.3558 |
| 11/22/2020 | 6.3913 | 6.4801 | 6.2582 | 6.2937 |
| 11/23/2020 | 6.3159 | 6.4002 | 6.2893 | 6.3247 |
| 11/24/2020 | 6.2893 | 6.307 | 6.1916 | 6.2404 |
| 11/25/2020 | 6.2448 | 6.307 | 6.236 | 6.2448 |
| 11/26/2020 | 6.2582 | 6.3026 | 6.2049 | 6.2182 |
| 11/29/2020 | 6.2093 | 6.2093 | 6.0584 | 6.0584 |
| 11/30/2020 | 6.125 | 6.2448 | 6.0718 | 6.1783 |
| 12/01/2020 | 6.196 | 6.2848 | 6.1783 | 6.2226 |
| 12/02/2020 | 6.2448 | 6.4268 | 6.236 | 6.3603 |
| 12/03/2020 | 6.3913 | 6.4446 | 6.2804 | 6.2804 |
| 12/06/2020 | 6.2981 | 6.2981 | 6.2005 | 6.2005 |
| 12/07/2020 | 6.2049 | 6.3204 | 6.1916 | 6.2005 |
| 12/08/2020 | 6.2182 | 6.2582 | 6.1827 | 6.1871 |
| 12/09/2020 | 6.2138 | 6.2315 | 6.1516 | 6.1605 |
| 12/10/2020 | 6.1428 | 6.2138 | 6.1072 | 6.1694 |
| 12/13/2020 | 6.1916 | 6.267 | 6.1827 | 6.1916 |
| 12/14/2020 | 6.2315 | 6.4889 | 6.1827 | 6.4889 |
| 12/15/2020 | 6.5289 | 6.7774 | 6.3558 | 6.3558 |
| 12/16/2020 | 6.4135 | 6.4357 | 6.2626 | 6.2626 |
| 12/17/2020 | 6.2626 | 6.3825 | 6.2626 | 6.3026 |
| 12/20/2020 | 6.2804 | 6.4179 | 6.2138 | 6.2848 |
| 12/21/2020 | 6.3114 | 6.3603 | 6.2848 | 6.3026 |
| 12/22/2020 | 6.3469 | 6.5555 | 6.3159 | 6.5201 |
| 12/23/2020 | 6.5466 | 6.5777 | 6.378 | 6.3913 |
| 12/24/2020 | 6.4002 | 6.4889 | 6.3868 | 6.4091 |
| 12/27/2020 | 6.4712 | 6.6221 | 6.4135 | 6.4268 |
| 12/28/2020 | 6.4313 | 6.4668 | 6.3425 | 6.3603 |
| 12/29/2020 | 6.3735 | 6.5333 | 6.3603 | 6.4579 |
| 12/30/2020 | 6.4801 | 6.7863 | 6.4268 | 6.6132 |