ALKLC
ALTINKILIÇ GIDA VE SÜT SANAYİ TİCARET A.Ş. (ALKLC)
96.750
₺
-10.750 (%-10.00)
ALKLC: ALTINKILIÇ GIDA VE SÜT SANAYİ TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ALTINKILIÇ GIDA VE SÜT SANAYİ TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 66.7526
CLOSE 67.4135
Low
LOW 24.6909
High
HIGH 237
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 35.8869 | 37.0864 | 34.9272 | 36.7864 |
| 01/02/2025 | 36.7864 | 37.1064 | 35.0072 | 35.1671 |
| 01/05/2025 | 35.1871 | 36.0867 | 35.1471 | 35.3269 |
| 01/06/2025 | 35.3269 | 35.8869 | 35.2469 | 35.6469 |
| 01/07/2025 | 35.6469 | 36.1467 | 35.1471 | 35.6869 |
| 01/08/2025 | 35.8869 | 36.3666 | 35.7069 | 36.1866 |
| 01/09/2025 | 36.2266 | 36.7864 | 32.568 | 32.568 |
| 01/12/2025 | 31.4884 | 31.4884 | 29.3292 | 29.3292 |
| 01/13/2025 | 29.0693 | 29.2092 | 27.49 | 27.9097 |
| 01/14/2025 | 28.1897 | 29.9689 | 26.95 | 26.99 |
| 01/15/2025 | 27.23 | 27.9497 | 26.3903 | 27.09 |
| 01/16/2025 | 27.09 | 27.45 | 26.6102 | 26.6502 |
| 01/19/2025 | 26.7502 | 28.9893 | 26.2103 | 28.3496 |
| 01/20/2025 | 28.3496 | 29.2892 | 27.9097 | 28.5295 |
| 01/21/2025 | 28.5295 | 28.5295 | 27.29 | 27.51 |
| 01/22/2025 | 27.49 | 27.9497 | 27.21 | 27.35 |
| 01/23/2025 | 27.19 | 27.37 | 26.1903 | 26.2903 |
| 01/26/2025 | 26.2903 | 27.35 | 26.0305 | 26.8302 |
| 01/27/2025 | 27.07 | 27.07 | 26.1703 | 26.3903 |
| 01/28/2025 | 26.3103 | 27.27 | 25.2308 | 25.2308 |
| 01/29/2025 | 25.2508 | 26.0505 | 24.9308 | 25.4306 |
| 01/30/2025 | 25.4106 | 26.3903 | 25.4106 | 25.5105 |
| 02/02/2025 | 25.5105 | 25.5105 | 24.6909 | 24.9108 |
| 02/03/2025 | 24.9508 | 25.6105 | 24.9108 | 25.4506 |
| 02/04/2025 | 25.4705 | 25.8905 | 25.3308 | 25.7105 |
| 02/05/2025 | 25.7905 | 26.2703 | 25.4106 | 26.0905 |
| 02/06/2025 | 26.1105 | 26.91 | 26.0305 | 26.5302 |
| 02/09/2025 | 26.5302 | 29.1692 | 26.5302 | 29.1692 |
| 02/10/2025 | 29.2292 | 31.8682 | 27.6098 | 31.7284 |
| 02/11/2025 | 31.7284 | 33.3477 | 29.4892 | 29.849 |
| 02/12/2025 | 30.0089 | 31.7084 | 29.769 | 31.2085 |
| 02/13/2025 | 31.2085 | 32.1682 | 29.849 | 30.1289 |
| 02/16/2025 | 30.1689 | 30.7687 | 29.909 | 30.4288 |
| 02/17/2025 | 30.4488 | 31.1085 | 30.3489 | 30.6488 |
| 02/18/2025 | 30.6688 | 30.9886 | 29.909 | 30.0089 |
| 02/19/2025 | 30.0689 | 30.4088 | 29.2692 | 30.2689 |
| 02/20/2025 | 30.2689 | 30.9286 | 29.849 | 30.2289 |
| 02/23/2025 | 30.2489 | 31.1085 | 30.2489 | 30.6488 |
| 02/24/2025 | 30.6488 | 30.9486 | 29.889 | 30.4688 |
| 02/25/2025 | 30.4288 | 30.5888 | 29.829 | 29.9889 |
| 02/26/2025 | 30.5288 | 32.2681 | 30.5288 | 31.5284 |
| 02/27/2025 | 31.5884 | 32.0482 | 31.2485 | 31.7883 |
| 03/02/2025 | 31.9482 | 32.668 | 31.2485 | 31.4285 |
| 03/03/2025 | 31.4684 | 31.8083 | 30.6887 | 30.7886 |
| 03/04/2025 | 31.0086 | 31.2885 | 30.7487 | 31.0086 |
| 03/05/2025 | 30.9886 | 31.4285 | 30.6488 | 31.2685 |
| 03/06/2025 | 31.6684 | 34.3874 | 31.6484 | 34.3874 |
| 03/09/2025 | 35.1871 | 35.7669 | 33.5277 | 35.1671 |
| 03/10/2025 | 33.9875 | 37.5261 | 33.9875 | 37.1664 |
| 03/11/2025 | 36.7864 | 39.0057 | 36.1866 | 38.166 |
| 03/12/2025 | 38.246 | 41.2449 | 38.246 | 41.1649 |
| 03/13/2025 | 41.3848 | 41.8046 | 40.9049 | 41.4448 |
| 03/16/2025 | 41.4448 | 42.2244 | 40.645 | 42.0046 |
| 03/17/2025 | 41.9646 | 44.4436 | 39.9853 | 44.1838 |
| 03/18/2025 | 42.0046 | 42.0046 | 39.8853 | 41.8646 |
| 03/19/2025 | 41.9046 | 45.0634 | 41.9046 | 42.8642 |
| 03/20/2025 | 42.4844 | 42.5044 | 38.5858 | 38.5858 |
| 03/23/2025 | 36.9864 | 40.5251 | 36.9864 | 39.5854 |
| 03/24/2025 | 41.7446 | 41.8446 | 40.2252 | 41.2449 |
| 03/25/2025 | 41.2649 | 41.9046 | 40.585 | 41.5447 |
| 03/26/2025 | 41.5447 | 44.4836 | 41.4648 | 43.9438 |
| 03/27/2025 | 44.0038 | 47.3026 | 43.584 | 45.8032 |
| 04/01/2025 | 45.7832 | 48.1622 | 44.1838 | 45.7432 |
| 04/02/2025 | 45.7432 | 47.2626 | 45.6033 | 45.963 |
| 04/03/2025 | 46.143 | 46.9628 | 44.9835 | 46.303 |
| 04/06/2025 | 44.9835 | 44.9835 | 44.0038 | 44.0038 |
| 04/07/2025 | 44.1838 | 45.1633 | 44.1838 | 44.9235 |
| 04/08/2025 | 44.7636 | 45.8431 | 41.3448 | 43.8838 |
| 04/09/2025 | 44.4836 | 44.9835 | 42.6843 | 42.6843 |
| 04/10/2025 | 43.1841 | 43.8438 | 42.8442 | 43.7039 |
| 04/13/2025 | 43.7039 | 45.2633 | 43.3441 | 45.0234 |
| 04/14/2025 | 45.0234 | 46.043 | 43.2841 | 43.9038 |
| 04/15/2025 | 44.2838 | 45.4233 | 43.7438 | 45.1433 |
| 04/16/2025 | 44.9035 | 46.023 | 44.2838 | 44.6636 |
| 04/17/2025 | 44.9435 | 45.1833 | 43.7239 | 43.7239 |
| 04/20/2025 | 44.3836 | 45.8631 | 43.7239 | 45.0434 |
| 04/21/2025 | 45.0634 | 45.3633 | 43.584 | 43.6439 |
| 04/23/2025 | 43.6239 | 46.6628 | 43.584 | 46.5629 |
| 04/24/2025 | 46.363 | 46.363 | 44.4436 | 45.0434 |
| 04/27/2025 | 45.0434 | 45.3233 | 42.8842 | 43.584 |
| 04/28/2025 | 43.7838 | 45.3033 | 43.2841 | 43.8038 |
| 04/29/2025 | 43.6839 | 46.9628 | 43.4841 | 44.4436 |
| 05/01/2025 | 44.5836 | 46.5229 | 44.5836 | 45.963 |
| 05/04/2025 | 46.083 | 46.4829 | 43.5241 | 45.3033 |
| 05/05/2025 | 45.4833 | 46.4229 | 43.8238 | 45.4033 |
| 05/06/2025 | 45.4633 | 46.283 | 44.7436 | 44.7636 |
| 05/07/2025 | 44.9035 | 45.5033 | 44.5436 | 45.0434 |
| 05/08/2025 | 44.6236 | 45.1033 | 44.2838 | 44.6836 |
| 05/11/2025 | 44.7836 | 46.5229 | 44.3037 | 44.6836 |
| 05/12/2025 | 44.4836 | 44.9635 | 43.2441 | 44.5836 |
| 05/13/2025 | 44.5836 | 45.1433 | 44.3636 | 44.4036 |
| 05/14/2025 | 44.4036 | 45.963 | 43.7838 | 44.0438 |
| 05/15/2025 | 44.7836 | 44.7836 | 42.7243 | 43.4041 |
| 05/19/2025 | 43.4041 | 44.5236 | 41.2449 | 44.5236 |
| 05/20/2025 | 44.6836 | 46.123 | 44.2838 | 45.2433 |
| 05/21/2025 | 45.2433 | 48.3622 | 44.9235 | 47.9824 |
| 05/22/2025 | 47.7625 | 49.1419 | 46.243 | 48.0024 |
| 05/25/2025 | 48.4822 | 48.962 | 46.243 | 46.6228 |
| 05/26/2025 | 46.6228 | 47.1426 | 45.7832 | 46.123 |
| 05/27/2025 | 46.6228 | 47.1426 | 44.3037 | 44.9835 |
| 05/28/2025 | 45.0434 | 45.1833 | 43.8438 | 44.4436 |
| 05/29/2025 | 44.4436 | 44.9035 | 42.4844 | 43.2841 |
| 06/01/2025 | 43.0441 | 43.2041 | 38.9657 | 39.6654 |
| 06/02/2025 | 40.2452 | 42.1845 | 39.3856 | 41.4248 |
| 06/03/2025 | 41.4248 | 42.2045 | 39.9853 | 41.5846 |
| 06/04/2025 | 41.9846 | 41.9846 | 41.3848 | 41.4848 |
| 06/09/2025 | 42.3644 | 43.3441 | 41.9446 | 42.4844 |
| 06/10/2025 | 42.4844 | 43.2041 | 42.2045 | 42.9042 |
| 06/11/2025 | 42.9042 | 44.2638 | 42.0046 | 42.8842 |
| 06/12/2025 | 42.8242 | 42.8642 | 40.4852 | 41.5846 |
| 06/15/2025 | 41.5846 | 42.8242 | 41.1849 | 41.1849 |
| 06/16/2025 | 41.1849 | 41.5247 | 40.1452 | 40.565 |
| 06/17/2025 | 40.5251 | 40.645 | 38.9057 | 39.0856 |
| 06/18/2025 | 39.0856 | 39.3656 | 37.0864 | 37.0864 |
| 06/19/2025 | 37.1064 | 37.5861 | 35.2071 | 35.4869 |
| 06/22/2025 | 35.4869 | 35.8469 | 34.1074 | 34.6272 |
| 06/23/2025 | 36.3266 | 38.086 | 35.5269 | 38.086 |
| 06/24/2025 | 40.0853 | 40.4852 | 38.7457 | 39.5054 |
| 06/25/2025 | 39.5054 | 41.5846 | 38.6858 | 41.5447 |
| 06/26/2025 | 41.6846 | 41.9246 | 39.7054 | 40.0053 |
| 06/29/2025 | 40.2852 | 41.5846 | 39.6254 | 41.2649 |
| 06/30/2025 | 41.2849 | 45.2833 | 41.2649 | 44.9835 |
| 07/01/2025 | 45.1833 | 45.983 | 43.6239 | 43.9838 |
| 07/02/2025 | 45.2833 | 45.3833 | 43.0241 | 43.9438 |
| 07/03/2025 | 44.2038 | 44.4836 | 43.0841 | 44.1438 |
| 07/06/2025 | 42.9841 | 43.9638 | 42.4844 | 43.4841 |
| 07/07/2025 | 43.604 | 45.2433 | 42.7843 | 44.7436 |
| 07/08/2025 | 44.6836 | 45.7832 | 44.2038 | 44.7436 |
| 07/09/2025 | 44.7436 | 48.882 | 44.7436 | 48.6821 |
| 07/10/2025 | 49.6817 | 50.7813 | 47.3026 | 48.942 |
| 07/13/2025 | 49.122 | 52.7805 | 49.122 | 52.5307 |
| 07/15/2025 | 52.7805 | 57.2789 | 52.7805 | 57.2789 |
| 07/16/2025 | 56.8291 | 58.0786 | 55.5296 | 56.929 |
| 07/17/2025 | 56.929 | 58.4785 | 56.6292 | 58.2286 |
| 07/20/2025 | 58.8783 | 59.5781 | 56.6792 | 56.879 |
| 07/21/2025 | 56.9372 | 59.2367 | 56.0874 | 56.1874 |
| 07/22/2025 | 56.6873 | 59.6866 | 56.6873 | 58.0869 |
| 07/23/2025 | 58.5869 | 58.6869 | 56.4374 | 57.1872 |
| 07/24/2025 | 57.1872 | 57.3371 | 55.9874 | 57.2371 |
| 07/27/2025 | 57.2371 | 57.2871 | 55.9874 | 56.2374 |
| 07/28/2025 | 56.2374 | 58.4869 | 55.9374 | 57.6871 |
| 07/29/2025 | 57.9869 | 57.9869 | 55.9374 | 56.5873 |
| 07/30/2025 | 56.5873 | 57.4371 | 55.5876 | 56.1374 |
| 07/31/2025 | 56.1374 | 56.1374 | 54.4878 | 54.7377 |
| 08/03/2025 | 54.8377 | 59.3867 | 54.8377 | 59.1867 |
| 08/04/2025 | 59.2867 | 65.0854 | 59.2867 | 65.0854 |
| 08/05/2025 | 71.584 | 71.584 | 68.0347 | 71.584 |
| 08/06/2025 | 78.7323 | 78.7323 | 75.0831 | 78.5823 |
| 08/07/2025 | 78.4823 | 85.4808 | 75.983 | 81.9816 |
| 08/10/2025 | 81.4817 | 83.2313 | 77.7825 | 77.7825 |
| 08/11/2025 | 77.7825 | 79.3821 | 70.0343 | 70.0343 |
| 08/12/2025 | 70.0343 | 70.3842 | 64.4355 | 65.7352 |
| 08/13/2025 | 65.7852 | 71.134 | 65.7852 | 69.0845 |
| 08/14/2025 | 69.8843 | 75.983 | 67.6848 | 75.983 |
| 08/17/2025 | 78.5323 | 81.4817 | 78.0325 | 81.2818 |
| 08/18/2025 | 81.4817 | 81.9816 | 77.5826 | 77.8825 |
| 08/19/2025 | 77.9325 | 85.6308 | 77.5326 | 85.6308 |
| 08/20/2025 | 87.9803 | 91.1796 | 87.1304 | 87.6803 |
| 08/21/2025 | 88.0302 | 93.3791 | 86.5306 | 92.9791 |
| 08/24/2025 | 93.1791 | 93.9289 | 90.0298 | 90.6296 |
| 08/25/2025 | 91.4794 | 93.7289 | 87.7803 | 90.2797 |
| 08/26/2025 | 90.3297 | 90.7296 | 85.8807 | 87.0304 |
| 08/27/2025 | 87.0804 | 89.4799 | 83.0813 | 86.0306 |
| 08/28/2025 | 85.4808 | 86.8805 | 82.8314 | 83.9811 |
| 08/31/2025 | 83.9811 | 85.9307 | 82.6814 | 84.1811 |
| 09/01/2025 | 84.2811 | 84.9809 | 78.3824 | 83.0813 |
| 09/02/2025 | 83.0313 | 83.4313 | 80.032 | 82.9813 |
| 09/03/2025 | 83.0313 | 85.6308 | 80.232 | 85.2308 |
| 09/04/2025 | 86.2806 | 88.8801 | 81.9816 | 81.9816 |
| 09/07/2025 | 77.9825 | 80.4819 | 77.7325 | 77.9825 |
| 09/08/2025 | 78.0825 | 80.132 | 77.6825 | 78.0325 |
| 09/09/2025 | 78.7823 | 84.1811 | 76.2328 | 78.7823 |
| 09/10/2025 | 79.1822 | 83.5313 | 76.7328 | 76.7328 |
| 09/11/2025 | 76.9827 | 79.4821 | 73.2835 | 76.9827 |
| 09/14/2025 | 76.9827 | 80.8818 | 75.2831 | 80.332 |
| 09/15/2025 | 82.5815 | 87.6803 | 79.2322 | 86.4306 |
| 09/16/2025 | 85.9807 | 86.7306 | 83.4813 | 84.1311 |
| 09/17/2025 | 84.0811 | 85.4808 | 82.9314 | 84.2311 |
| 09/18/2025 | 84.481 | 89.4299 | 84.481 | 87.9803 |
| 09/21/2025 | 87.9884 | 90.0881 | 86.9885 | 87.1885 |
| 09/22/2025 | 86.5386 | 88.4883 | 83.439 | 88.4883 |
| 09/23/2025 | 88.5383 | 89.9881 | 86.1886 | 86.9885 |
| 09/24/2025 | 87.3885 | 87.3885 | 82.989 | 83.639 |
| 09/25/2025 | 83.7389 | 85.6887 | 83.239 | 84.9888 |
| 09/28/2025 | 84.9888 | 86.4386 | 84.1889 | 85.6887 |
| 09/29/2025 | 86.2886 | 89.2882 | 83.8389 | 88.9883 |
| 09/30/2025 | 88.9383 | 91.2879 | 88.6883 | 89.1382 |
| 10/01/2025 | 90.938 | 90.988 | 88.2883 | 89.2382 |
| 10/02/2025 | 90.988 | 90.988 | 86.6886 | 88.9883 |
| 10/05/2025 | 89.0882 | 90.2381 | 88.3383 | 88.5883 |
| 10/06/2025 | 88.9883 | 89.5882 | 87.8884 | 88.6383 |
| 10/07/2025 | 88.6383 | 97.4871 | 88.4883 | 97.0872 |
| 10/08/2025 | 96.7372 | 96.7872 | 92.0878 | 93.9376 |
| 10/09/2025 | 93.9376 | 98.787 | 93.9376 | 94.9375 |
| 10/12/2025 | 93.8876 | 98.9369 | 90.988 | 96.1373 |
| 10/13/2025 | 96.1873 | 96.6372 | 91.9879 | 92.7378 |
| 10/14/2025 | 92.9377 | 98.587 | 90.988 | 95.6874 |
| 10/15/2025 | 95.7374 | 97.9871 | 91.9879 | 91.9879 |
| 10/16/2025 | 92.0878 | 97.3871 | 91.9379 | 95.3874 |
| 10/19/2025 | 95.3874 | 98.187 | 93.0377 | 95.3874 |
| 10/20/2025 | 95.6874 | 97.7371 | 91.4879 | 93.9876 |
| 10/21/2025 | 94.1957 | 96.4956 | 84.5962 | 87.896 |
| 10/22/2025 | 88.046 | 94.4457 | 88.046 | 94.4457 |
| 10/23/2025 | 94.4957 | 96.9456 | 90.1459 | 95.9957 |
| 10/26/2025 | 98.9955 | 99.2955 | 95.2457 | 97.4956 |
| 10/27/2025 | 97.3456 | 97.3456 | 92.8958 | 94.6957 |
| 10/29/2025 | 94.4457 | 96.4456 | 89.9459 | 89.9459 |
| 10/30/2025 | 89.9459 | 92.9958 | 88.996 | 91.9958 |
| 11/02/2025 | 91.9458 | 96.9456 | 91.7458 | 93.2958 |
| 11/03/2025 | 93.2958 | 94.8957 | 93.2958 | 93.4458 |
| 11/04/2025 | 93.5958 | 93.9957 | 84.1462 | 84.1462 |
| 11/05/2025 | 83.8962 | 86.5461 | 83.8962 | 84.4462 |
| 11/06/2025 | 84.4462 | 87.496 | 76.7965 | 76.7965 |
| 11/09/2025 | 69.1469 | 78.2465 | 69.1469 | 76.2965 |
| 11/10/2025 | 74.8966 | 76.9965 | 69.1969 | 70.9968 |
| 11/11/2025 | 71.0468 | 77.8965 | 71.0468 | 73.0467 |
| 11/12/2025 | 72.1467 | 74.0966 | 68.1969 | 69.7468 |
| 11/13/2025 | 69.7468 | 70.5468 | 66.897 | 67.4469 |
| 11/16/2025 | 67.6469 | 74.1466 | 67.6469 | 74.1466 |
| 11/17/2025 | 76.3965 | 81.5463 | 75.7966 | 81.5463 |
| 11/18/2025 | 85.0461 | 89.4959 | 80.7963 | 87.996 |
| 11/19/2025 | 88.846 | 96.7956 | 84.0462 | 96.7956 |
| 11/20/2025 | 99.6955 | 105.7952 | 97.7456 | 101.9954 |
| 11/23/2025 | 102.9953 | 111.9949 | 102.9953 | 109.795 |
| 11/24/2025 | 111.9949 | 112.1949 | 104.3953 | 108.7951 |
| 11/25/2025 | 105.2952 | 108.4951 | 97.9456 | 98.9955 |
| 11/26/2025 | 100.9954 | 103.0953 | 97.6956 | 100.9954 |
| 11/27/2025 | 100.3955 | 105.4952 | 94.9457 | 97.4456 |
| 11/30/2025 | 98.1456 | 107.0951 | 98.1456 | 102.6953 |
| 12/01/2025 | 104.1953 | 112.8949 | 102.7953 | 112.8949 |
| 12/02/2025 | 116.4947 | 123.1944 | 113.0949 | 117.9947 |
| 12/03/2025 | 117.9947 | 126.4943 | 115.1948 | 124.0944 |
| 12/04/2025 | 124.0944 | 136.4938 | 124.0944 | 136.4938 |
| 12/07/2025 | 132.394 | 149.0932 | 129.9941 | 140.4936 |
| 12/08/2025 | 136.4938 | 144.9934 | 129.9941 | 139.7937 |
| 12/09/2025 | 139.4937 | 143.9935 | 135.5939 | 142.9935 |
| 12/10/2025 | 139.8937 | 157.2929 | 138.9937 | 157.1929 |
| 12/11/2025 | 159.9928 | 172.4922 | 157.1929 | 171.4922 |
| 12/14/2025 | 171.4922 | 181.3918 | 169.9923 | 179.8919 |
| 12/15/2025 | 179.8919 | 181.9918 | 169.1923 | 178.9919 |
| 12/16/2025 | 179.6919 | 181.9918 | 171.9922 | 171.9922 |
| 12/17/2025 | 171.7922 | 176.992 | 169.3923 | 169.7923 |
| 12/18/2025 | 168.9923 | 180.0918 | 165.9925 | 179.7919 |
| 12/21/2025 | 180 | 197.7 | 180 | 197.7 |
| 12/22/2025 | 199.6 | 217.4 | 197.7 | 217.4 |
| 12/23/2025 | 217.6 | 235.5 | 205 | 227 |
| 12/24/2025 | 222.9 | 226.1 | 215 | 226.1 |
| 12/25/2025 | 223.9 | 237 | 219.9 | 228 |
| 12/28/2025 | 228 | 231.1 | 215.2 | 215.2 |
| 12/29/2025 | 213 | 219 | 193.7 | 193.7 |
| 12/30/2025 | 174.4 | 212.6 | 174.4 | 212.6 |