Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ALTINKILIÇ GIDA VE SÜT SANAYİ TİCARET A.Ş. logo
ALKLC
ALTINKILIÇ GIDA VE SÜT SANAYİ TİCARET A.Ş.
15:10:00
339 ₺
+0.250 (%+0.07)
Previous Close: 338.75·
Volatility: 7.010
Day Low₺330.25
Day High₺354
Bid338
Ask339

Market Data

Spot Rate
B:338
A:339
Week over week (WoW)
-2.59%
Month over month (MoM)
-4.17%
Year to date (YTD)
+59.45%
Year over year (YoY)
+767.33%
Overview
Technicals
Financial Statements
Comments
Archive

ALKLC: ALTINKILIÇ GIDA VE SÜT SANAYİ TİCARET A.Ş. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 66.7526
CLOSE 67.4135

Low

LOW 24.6909

High

HIGH 237
DATEOPENHIGHLOWCLOSE
01/01/202535.886937.086434.927236.7864
01/02/202536.786437.106435.007235.1671
01/05/202535.187136.086735.147135.3269
01/06/202535.326935.886935.246935.6469
01/07/202535.646936.146735.147135.6869
01/08/202535.886936.366635.706936.1866
01/09/202536.226636.786432.56832.568
01/12/202531.488431.488429.329229.3292
01/13/202529.069329.209227.4927.9097
01/14/202528.189729.968926.9526.99
01/15/202527.2327.949726.390327.09
01/16/202527.0927.4526.610226.6502
01/19/202526.750228.989326.210328.3496
01/20/202528.349629.289227.909728.5295
01/21/202528.529528.529527.2927.51
01/22/202527.4927.949727.2127.35
01/23/202527.1927.3726.190326.2903
01/26/202526.290327.3526.030526.8302
01/27/202527.0727.0726.170326.3903
01/28/202526.310327.2725.230825.2308
01/29/202525.250826.050524.930825.4306
01/30/202525.410626.390325.410625.5105
02/02/202525.510525.510524.690924.9108
02/03/202524.950825.610524.910825.4506
02/04/202525.470525.890525.330825.7105
02/05/202525.790526.270325.410626.0905
02/06/202526.110526.9126.030526.5302
02/09/202526.530229.169226.530229.1692
02/10/202529.229231.868227.609831.7284
02/11/202531.728433.347729.489229.849
02/12/202530.008931.708429.76931.2085
02/13/202531.208532.168229.84930.1289
02/16/202530.168930.768729.90930.4288
02/17/202530.448831.108530.348930.6488
02/18/202530.668830.988629.90930.0089
02/19/202530.068930.408829.269230.2689
02/20/202530.268930.928629.84930.2289
02/23/202530.248931.108530.248930.6488
02/24/202530.648830.948629.88930.4688
02/25/202530.428830.588829.82929.9889
02/26/202530.528832.268130.528831.5284
02/27/202531.588432.048231.248531.7883
03/02/202531.948232.66831.248531.4285
03/03/202531.468431.808330.688730.7886
03/04/202531.008631.288530.748731.0086
03/05/202530.988631.428530.648831.2685
03/06/202531.668434.387431.648434.3874
03/09/202535.187135.766933.527735.1671
03/10/202533.987537.526133.987537.1664
03/11/202536.786439.005736.186638.166
03/12/202538.24641.244938.24641.1649
03/13/202541.384841.804640.904941.4448
03/16/202541.444842.224440.64542.0046
03/17/202541.964644.443639.985344.1838
03/18/202542.004642.004639.885341.8646
03/19/202541.904645.063441.904642.8642
03/20/202542.484442.504438.585838.5858
03/23/202536.986440.525136.986439.5854
03/24/202541.744641.844640.225241.2449
03/25/202541.264941.904640.58541.5447
03/26/202541.544744.483641.464843.9438
03/27/202544.003847.302643.58445.8032
04/01/202545.783248.162244.183845.7432
04/02/202545.743247.262645.603345.963
04/03/202546.14346.962844.983546.303
04/06/202544.983544.983544.003844.0038
04/07/202544.183845.163344.183844.9235
04/08/202544.763645.843141.344843.8838
04/09/202544.483644.983542.684342.6843
04/10/202543.184143.843842.844243.7039
04/13/202543.703945.263343.344145.0234
04/14/202545.023446.04343.284143.9038
04/15/202544.283845.423343.743845.1433
04/16/202544.903546.02344.283844.6636
04/17/202544.943545.183343.723943.7239
04/20/202544.383645.863143.723945.0434
04/21/202545.063445.363343.58443.6439
04/23/202543.623946.662843.58446.5629
04/24/202546.36346.36344.443645.0434
04/27/202545.043445.323342.884243.584
04/28/202543.783845.303343.284143.8038
04/29/202543.683946.962843.484144.4436
05/01/202544.583646.522944.583645.963
05/04/202546.08346.482943.524145.3033
05/05/202545.483346.422943.823845.4033
05/06/202545.463346.28344.743644.7636
05/07/202544.903545.503344.543645.0434
05/08/202544.623645.103344.283844.6836
05/11/202544.783646.522944.303744.6836
05/12/202544.483644.963543.244144.5836
05/13/202544.583645.143344.363644.4036
05/14/202544.403645.96343.783844.0438
05/15/202544.783644.783642.724343.4041
05/19/202543.404144.523641.244944.5236
05/20/202544.683646.12344.283845.2433
05/21/202545.243348.362244.923547.9824
05/22/202547.762549.141946.24348.0024
05/25/202548.482248.96246.24346.6228
05/26/202546.622847.142645.783246.123
05/27/202546.622847.142644.303744.9835
05/28/202545.043445.183343.843844.4436
05/29/202544.443644.903542.484443.2841
06/01/202543.044143.204138.965739.6654
06/02/202540.245242.184539.385641.4248
06/03/202541.424842.204539.985341.5846
06/04/202541.984641.984641.384841.4848
06/09/202542.364443.344141.944642.4844
06/10/202542.484443.204142.204542.9042
06/11/202542.904244.263842.004642.8842
06/12/202542.824242.864240.485241.5846
06/15/202541.584642.824241.184941.1849
06/16/202541.184941.524740.145240.565
06/17/202540.525140.64538.905739.0856
06/18/202539.085639.365637.086437.0864
06/19/202537.106437.586135.207135.4869
06/22/202535.486935.846934.107434.6272
06/23/202536.326638.08635.526938.086
06/24/202540.085340.485238.745739.5054
06/25/202539.505441.584638.685841.5447
06/26/202541.684641.924639.705440.0053
06/29/202540.285241.584639.625441.2649
06/30/202541.284945.283341.264944.9835
07/01/202545.183345.98343.623943.9838
07/02/202545.283345.383343.024143.9438
07/03/202544.203844.483643.084144.1438
07/06/202542.984143.963842.484443.4841
07/07/202543.60445.243342.784344.7436
07/08/202544.683645.783244.203844.7436
07/09/202544.743648.88244.743648.6821
07/10/202549.681750.781347.302648.942
07/13/202549.12252.780549.12252.5307
07/15/202552.780557.278952.780557.2789
07/16/202556.829158.078655.529656.929
07/17/202556.92958.478556.629258.2286
07/20/202558.878359.578156.679256.879
07/21/202556.937259.236756.087456.1874
07/22/202556.687359.686656.687358.0869
07/23/202558.586958.686956.437457.1872
07/24/202557.187257.337155.987457.2371
07/27/202557.237157.287155.987456.2374
07/28/202556.237458.486955.937457.6871
07/29/202557.986957.986955.937456.5873
07/30/202556.587357.437155.587656.1374
07/31/202556.137456.137454.487854.7377
08/03/202554.837759.386754.837759.1867
08/04/202559.286765.085459.286765.0854
08/05/202571.58471.58468.034771.584
08/06/202578.732378.732375.083178.5823
08/07/202578.482385.480875.98381.9816
08/10/202581.481783.231377.782577.7825
08/11/202577.782579.382170.034370.0343
08/12/202570.034370.384264.435565.7352
08/13/202565.785271.13465.785269.0845
08/14/202569.884375.98367.684875.983
08/17/202578.532381.481778.032581.2818
08/18/202581.481781.981677.582677.8825
08/19/202577.932585.630877.532685.6308
08/20/202587.980391.179687.130487.6803
08/21/202588.030293.379186.530692.9791
08/24/202593.179193.928990.029890.6296
08/25/202591.479493.728987.780390.2797
08/26/202590.329790.729685.880787.0304
08/27/202587.080489.479983.081386.0306
08/28/202585.480886.880582.831483.9811
08/31/202583.981185.930782.681484.1811
09/01/202584.281184.980978.382483.0813
09/02/202583.031383.431380.03282.9813
09/03/202583.031385.630880.23285.2308
09/04/202586.280688.880181.981681.9816
09/07/202577.982580.481977.732577.9825
09/08/202578.082580.13277.682578.0325
09/09/202578.782384.181176.232878.7823
09/10/202579.182283.531376.732876.7328
09/11/202576.982779.482173.283576.9827
09/14/202576.982780.881875.283180.332
09/15/202582.581587.680379.232286.4306
09/16/202585.980786.730683.481384.1311
09/17/202584.081185.480882.931484.2311
09/18/202584.48189.429984.48187.9803
09/21/202587.988490.088186.988587.1885
09/22/202586.538688.488383.43988.4883
09/23/202588.538389.988186.188686.9885
09/24/202587.388587.388582.98983.639
09/25/202583.738985.688783.23984.9888
09/28/202584.988886.438684.188985.6887
09/29/202586.288689.288283.838988.9883
09/30/202588.938391.287988.688389.1382
10/01/202590.93890.98888.288389.2382
10/02/202590.98890.98886.688688.9883
10/05/202589.088290.238188.338388.5883
10/06/202588.988389.588287.888488.6383
10/07/202588.638397.487188.488397.0872
10/08/202596.737296.787292.087893.9376
10/09/202593.937698.78793.937694.9375
10/12/202593.887698.936990.98896.1373
10/13/202596.187396.637291.987992.7378
10/14/202592.937798.58790.98895.6874
10/15/202595.737497.987191.987991.9879
10/16/202592.087897.387191.937995.3874
10/19/202595.387498.18793.037795.3874
10/20/202595.687497.737191.487993.9876
10/21/202594.195796.495684.596287.896
10/22/202588.04694.445788.04694.4457
10/23/202594.495796.945690.145995.9957
10/26/202598.995599.295595.245797.4956
10/27/202597.345697.345692.895894.6957
10/29/202594.445796.445689.945989.9459
10/30/202589.945992.995888.99691.9958
11/02/202591.945896.945691.745893.2958
11/03/202593.295894.895793.295893.4458
11/04/202593.595893.995784.146284.1462
11/05/202583.896286.546183.896284.4462
11/06/202584.446287.49676.796576.7965
11/09/202569.146978.246569.146976.2965
11/10/202574.896676.996569.196970.9968
11/11/202571.046877.896571.046873.0467
11/12/202572.146774.096668.196969.7468
11/13/202569.746870.546866.89767.4469
11/16/202567.646974.146667.646974.1466
11/17/202576.396581.546375.796681.5463
11/18/202585.046189.495980.796387.996
11/19/202588.84696.795684.046296.7956
11/20/202599.6955105.795297.7456101.9954
11/23/2025102.9953111.9949102.9953109.795
11/24/2025111.9949112.1949104.3953108.7951
11/25/2025105.2952108.495197.945698.9955
11/26/2025100.9954103.095397.6956100.9954
11/27/2025100.3955105.495294.945797.4456
11/30/202598.1456107.095198.1456102.6953
12/01/2025104.1953112.8949102.7953112.8949
12/02/2025116.4947123.1944113.0949117.9947
12/03/2025117.9947126.4943115.1948124.0944
12/04/2025124.0944136.4938124.0944136.4938
12/07/2025132.394149.0932129.9941140.4936
12/08/2025136.4938144.9934129.9941139.7937
12/09/2025139.4937143.9935135.5939142.9935
12/10/2025139.8937157.2929138.9937157.1929
12/11/2025159.9928172.4922157.1929171.4922
12/14/2025171.4922181.3918169.9923179.8919
12/15/2025179.8919181.9918169.1923178.9919
12/16/2025179.6919181.9918171.9922171.9922
12/17/2025171.7922176.992169.3923169.7923
12/18/2025168.9923180.0918165.9925179.7919
12/21/2025180197.7180197.7
12/22/2025199.6217.4197.7217.4
12/23/2025217.6235.5205227
12/24/2025222.9226.1215226.1
12/25/2025223.9237219.9228
12/28/2025228231.1215.2215.2
12/29/2025213219193.7193.7
12/30/2025174.4212.6174.4212.6