ALKIM
ALKİM ALKALİ KİMYA A.Ş.
18:10:00
19.2 ₺
+0.200 (%+1.05)
Önceki Kapanış: 19·
Volatilite: 3.050
Düşük₺18.81
Yüksek₺19.39
Piyasa Verileri
Spot Piyasa
A:19.2
S:19.21
Önceki haftaya göre (WoW)
+9.22%
Önceki aya göre (MoM)
+8.78%
Yılbaşından bugüne (YTD)
+4.35%
Önceki yıla göre (YoY)
+34.64%
ALKIM: ALKİM ALKALİ KİMYA A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,89
KAPANIŞ 1,8934
En Düşük
DÜŞÜK 1,4025
En Yüksek
YÜKSEK 2,7656
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,5827 | 1,5827 | 1,4703 | 1,4951 |
| 02.01.2019 | 1,4886 | 1,4886 | 1,422 | 1,4364 |
| 03.01.2019 | 1,4547 | 1,469 | 1,4116 | 1,4599 |
| 06.01.2019 | 1,4612 | 1,4612 | 1,4351 | 1,456 |
| 07.01.2019 | 1,4508 | 1,4521 | 1,4207 | 1,4429 |
| 08.01.2019 | 1,4429 | 1,4821 | 1,4168 | 1,4207 |
| 09.01.2019 | 1,4207 | 1,4403 | 1,4103 | 1,4403 |
| 10.01.2019 | 1,426 | 1,4377 | 1,409 | 1,4233 |
| 13.01.2019 | 1,4233 | 1,4233 | 1,4025 | 1,4025 |
| 14.01.2019 | 1,4129 | 1,4364 | 1,4038 | 1,4364 |
| 15.01.2019 | 1,4364 | 1,4364 | 1,4142 | 1,4351 |
| 16.01.2019 | 1,4338 | 1,456 | 1,4273 | 1,4364 |
| 17.01.2019 | 1,4351 | 1,4547 | 1,4338 | 1,4547 |
| 20.01.2019 | 1,4547 | 1,4573 | 1,4168 | 1,4207 |
| 21.01.2019 | 1,4207 | 1,4482 | 1,4207 | 1,439 |
| 22.01.2019 | 1,439 | 1,5017 | 1,4351 | 1,5004 |
| 23.01.2019 | 1,5017 | 1,5461 | 1,5004 | 1,5408 |
| 24.01.2019 | 1,5408 | 1,6061 | 1,5408 | 1,5852 |
| 27.01.2019 | 1,5891 | 1,6127 | 1,5643 | 1,5787 |
| 28.01.2019 | 1,5787 | 1,5891 | 1,5722 | 1,5814 |
| 29.01.2019 | 1,5814 | 1,597 | 1,567 | 1,5814 |
| 30.01.2019 | 1,5905 | 1,5905 | 1,5735 | 1,5748 |
| 31.01.2019 | 1,5748 | 1,5827 | 1,567 | 1,5722 |
| 03.02.2019 | 1,5787 | 1,5996 | 1,5565 | 1,5787 |
| 04.02.2019 | 1,5814 | 1,5944 | 1,5643 | 1,5839 |
| 05.02.2019 | 1,5878 | 1,6297 | 1,5774 | 1,6271 |
| 06.02.2019 | 1,6297 | 1,6427 | 1,5787 | 1,6036 |
| 07.02.2019 | 1,5957 | 1,6127 | 1,5878 | 1,6113 |
| 10.02.2019 | 1,6127 | 1,6414 | 1,6088 | 1,6336 |
| 11.02.2019 | 1,6348 | 1,6675 | 1,6348 | 1,6583 |
| 12.02.2019 | 1,6662 | 1,7067 | 1,6662 | 1,6989 |
| 13.02.2019 | 1,7041 | 1,7132 | 1,678 | 1,7015 |
| 14.02.2019 | 1,7002 | 1,7106 | 1,678 | 1,7015 |
| 17.02.2019 | 1,6976 | 1,7093 | 1,691 | 1,7041 |
| 18.02.2019 | 1,7041 | 1,7106 | 1,6845 | 1,6976 |
| 19.02.2019 | 1,6976 | 1,6976 | 1,6741 | 1,6936 |
| 20.02.2019 | 1,6884 | 1,7119 | 1,6819 | 1,7093 |
| 21.02.2019 | 1,7093 | 1,7341 | 1,7028 | 1,7341 |
| 24.02.2019 | 1,738 | 1,7498 | 1,7211 | 1,7433 |
| 25.02.2019 | 1,7433 | 1,7668 | 1,7276 | 1,7589 |
| 26.02.2019 | 1,7576 | 1,7603 | 1,7406 | 1,7498 |
| 27.02.2019 | 1,7498 | 1,7498 | 1,6936 | 1,7223 |
| 28.02.2019 | 1,7223 | 1,7289 | 1,691 | 1,6976 |
| 03.03.2019 | 1,6989 | 1,7041 | 1,6897 | 1,7002 |
| 04.03.2019 | 1,6976 | 1,7237 | 1,6767 | 1,7002 |
| 05.03.2019 | 1,7002 | 1,7119 | 1,6702 | 1,6754 |
| 06.03.2019 | 1,6531 | 1,6845 | 1,6519 | 1,6832 |
| 07.03.2019 | 1,6649 | 1,6949 | 1,6545 | 1,6832 |
| 10.03.2019 | 1,6819 | 1,6949 | 1,6583 | 1,6714 |
| 11.03.2019 | 1,6832 | 1,6832 | 1,6493 | 1,6819 |
| 12.03.2019 | 1,6819 | 1,6936 | 1,6558 | 1,6662 |
| 13.03.2019 | 1,6649 | 1,6832 | 1,6623 | 1,6832 |
| 14.03.2019 | 1,6845 | 1,6845 | 1,6583 | 1,6806 |
| 17.03.2019 | 1,6806 | 1,6871 | 1,6714 | 1,6754 |
| 18.03.2019 | 1,6754 | 1,7106 | 1,6702 | 1,7041 |
| 19.03.2019 | 1,7106 | 1,7198 | 1,6897 | 1,7002 |
| 20.03.2019 | 1,7158 | 1,7158 | 1,6754 | 1,678 |
| 21.03.2019 | 1,6897 | 1,6897 | 1,6244 | 1,6623 |
| 24.03.2019 | 1,6414 | 1,6558 | 1,6192 | 1,6322 |
| 25.03.2019 | 1,631 | 1,6322 | 1,6113 | 1,6127 |
| 26.03.2019 | 1,6192 | 1,6257 | 1,5526 | 1,6192 |
| 27.03.2019 | 1,6192 | 1,6257 | 1,5722 | 1,5878 |
| 28.03.2019 | 1,5839 | 1,6127 | 1,5643 | 1,5866 |
| 31.03.2019 | 1,5866 | 1,5878 | 1,5578 | 1,5683 |
| 01.04.2019 | 1,567 | 1,5696 | 1,5565 | 1,5683 |
| 02.04.2019 | 1,567 | 1,58 | 1,5578 | 1,567 |
| 03.04.2019 | 1,5683 | 1,5735 | 1,5617 | 1,5709 |
| 04.04.2019 | 1,5709 | 1,5905 | 1,5617 | 1,5905 |
| 07.04.2019 | 1,5918 | 1,6061 | 1,5748 | 1,6061 |
| 08.04.2019 | 1,6165 | 1,6401 | 1,6127 | 1,6322 |
| 09.04.2019 | 1,6322 | 1,6388 | 1,618 | 1,6271 |
| 10.04.2019 | 1,6153 | 1,6297 | 1,4677 | 1,6297 |
| 11.04.2019 | 1,618 | 1,6297 | 1,4664 | 1,6244 |
| 14.04.2019 | 1,5878 | 1,6257 | 1,5866 | 1,6061 |
| 15.04.2019 | 1,6127 | 1,6257 | 1,5996 | 1,6088 |
| 16.04.2019 | 1,6257 | 1,6257 | 1,5996 | 1,6153 |
| 17.04.2019 | 1,6127 | 1,6192 | 1,5996 | 1,6192 |
| 18.04.2019 | 1,6192 | 1,6454 | 1,6192 | 1,6388 |
| 21.04.2019 | 1,6388 | 1,6479 | 1,5996 | 1,6401 |
| 23.04.2019 | 1,6694 | 1,6709 | 1,6235 | 1,6565 |
| 24.04.2019 | 1,6622 | 1,6622 | 1,6206 | 1,6508 |
| 25.04.2019 | 1,6651 | 1,6694 | 1,6263 | 1,6622 |
| 28.04.2019 | 1,6651 | 1,6651 | 1,6407 | 1,658 |
| 29.04.2019 | 1,658 | 1,6694 | 1,645 | 1,6594 |
| 01.05.2019 | 1,6622 | 1,6622 | 1,6235 | 1,645 |
| 02.05.2019 | 1,6436 | 1,6436 | 1,6206 | 1,6335 |
| 05.05.2019 | 1,6335 | 1,6335 | 1,5373 | 1,6335 |
| 06.05.2019 | 1,5904 | 1,6263 | 1,566 | 1,622 |
| 07.05.2019 | 1,6235 | 1,6508 | 1,6091 | 1,6235 |
| 08.05.2019 | 1,724 | 1,7384 | 1,6809 | 1,7312 |
| 09.05.2019 | 1,7586 | 1,7586 | 1,7082 | 1,747 |
| 12.05.2019 | 1,7499 | 1,8117 | 1,7298 | 1,7758 |
| 13.05.2019 | 1,7815 | 1,8476 | 1,7672 | 1,8174 |
| 14.05.2019 | 1,8045 | 1,8318 | 1,7916 | 1,8232 |
| 15.05.2019 | 1,8289 | 1,8375 | 1,8031 | 1,8174 |
| 16.05.2019 | 1,8246 | 1,8246 | 1,8016 | 1,8059 |
| 19.05.2019 | 1,8103 | 1,8203 | 1,8031 | 1,8045 |
| 20.05.2019 | 1,8088 | 1,8189 | 1,7858 | 1,8088 |
| 21.05.2019 | 1,8059 | 1,8203 | 1,7916 | 1,8074 |
| 22.05.2019 | 1,8074 | 1,8103 | 1,76 | 1,7959 |
| 23.05.2019 | 1,8016 | 1,8031 | 1,77 | 1,7887 |
| 26.05.2019 | 1,7887 | 1,7887 | 1,7657 | 1,7801 |
| 27.05.2019 | 1,7801 | 1,7844 | 1,7672 | 1,7786 |
| 28.05.2019 | 1,7743 | 1,7815 | 1,7557 | 1,7729 |
| 29.05.2019 | 1,7743 | 1,7887 | 1,7729 | 1,7858 |
| 30.05.2019 | 1,7815 | 1,7844 | 1,7714 | 1,7815 |
| 02.06.2019 | 1,7815 | 1,7858 | 1,7758 | 1,7758 |
| 06.06.2019 | 1,7815 | 1,7844 | 1,76 | 1,7786 |
| 09.06.2019 | 1,7815 | 1,783 | 1,7758 | 1,7801 |
| 10.06.2019 | 1,7801 | 1,7858 | 1,7586 | 1,7801 |
| 11.06.2019 | 1,7786 | 1,7815 | 1,7571 | 1,7729 |
| 12.06.2019 | 1,7758 | 1,7758 | 1,747 | 1,7743 |
| 13.06.2019 | 1,7743 | 1,7743 | 1,7499 | 1,7528 |
| 16.06.2019 | 1,7528 | 1,7729 | 1,7499 | 1,7714 |
| 17.06.2019 | 1,7714 | 1,7931 | 1,7642 | 1,7815 |
| 18.06.2019 | 1,783 | 1,8031 | 1,7657 | 1,7844 |
| 19.06.2019 | 1,7887 | 1,8016 | 1,7786 | 1,7901 |
| 20.06.2019 | 1,7901 | 1,7987 | 1,7772 | 1,7931 |
| 23.06.2019 | 1,8016 | 1,8031 | 1,7887 | 1,7959 |
| 24.06.2019 | 1,7945 | 1,8893 | 1,7887 | 1,8577 |
| 25.06.2019 | 1,8577 | 1,8677 | 1,8261 | 1,8433 |
| 26.06.2019 | 1,8433 | 1,8706 | 1,8218 | 1,8649 |
| 27.06.2019 | 1,8649 | 1,918 | 1,8649 | 1,9094 |
| 30.06.2019 | 1,9395 | 1,9453 | 1,9108 | 1,9367 |
| 01.07.2019 | 1,9381 | 1,9755 | 1,9108 | 1,9712 |
| 02.07.2019 | 1,9755 | 1,9755 | 1,9353 | 1,9568 |
| 03.07.2019 | 1,9539 | 1,9554 | 1,9136 | 1,9309 |
| 04.07.2019 | 1,9309 | 1,9395 | 1,9136 | 1,9252 |
| 07.07.2019 | 1,9151 | 1,9395 | 1,8965 | 1,9367 |
| 08.07.2019 | 1,9367 | 1,9367 | 1,895 | 1,9108 |
| 09.07.2019 | 1,8936 | 1,9597 | 1,8922 | 1,9539 |
| 10.07.2019 | 1,9409 | 1,9899 | 1,9409 | 1,9899 |
| 11.07.2019 | 1,9942 | 2,0014 | 1,9209 | 1,9899 |
| 15.07.2019 | 1,9899 | 2,0014 | 1,9726 | 2,0014 |
| 16.07.2019 | 2,0014 | 2,0172 | 1,9913 | 2,0142 |
| 17.07.2019 | 2,0042 | 2,0444 | 2,0042 | 2,0444 |
| 18.07.2019 | 2,0458 | 2,0617 | 2,0387 | 2,0574 |
| 21.07.2019 | 2,0574 | 2,066 | 2,0057 | 2,0401 |
| 22.07.2019 | 2,0401 | 2,0458 | 1,9712 | 2,0085 |
| 23.07.2019 | 1,9999 | 2,01 | 1,9726 | 2,0028 |
| 24.07.2019 | 2,0028 | 2,01 | 1,9899 | 2,0028 |
| 25.07.2019 | 2,0014 | 2,0085 | 1,9252 | 1,9755 |
| 28.07.2019 | 1,9755 | 1,9755 | 1,9252 | 1,964 |
| 29.07.2019 | 1,9554 | 1,9698 | 1,9467 | 1,9582 |
| 30.07.2019 | 1,9597 | 1,9597 | 1,9281 | 1,9525 |
| 31.07.2019 | 1,9409 | 1,9453 | 1,9108 | 1,9395 |
| 01.08.2019 | 1,9295 | 1,9568 | 1,9266 | 1,9467 |
| 04.08.2019 | 1,9482 | 1,9482 | 1,8893 | 1,905 |
| 05.08.2019 | 1,905 | 1,9166 | 1,8764 | 1,9022 |
| 06.08.2019 | 1,9064 | 1,9324 | 1,8835 | 1,8965 |
| 07.08.2019 | 1,9064 | 1,9582 | 1,9036 | 1,9324 |
| 08.08.2019 | 1,9755 | 1,9755 | 1,8562 | 1,9324 |
| 14.08.2019 | 1,918 | 1,9295 | 1,8734 | 1,9295 |
| 15.08.2019 | 1,9266 | 1,9467 | 1,9036 | 1,9108 |
| 18.08.2019 | 1,9108 | 1,9424 | 1,9108 | 1,9395 |
| 19.08.2019 | 1,9395 | 1,9525 | 1,9223 | 1,9525 |
| 20.08.2019 | 1,9611 | 1,9769 | 1,9525 | 1,9626 |
| 21.08.2019 | 1,9568 | 1,9971 | 1,9036 | 1,9726 |
| 22.08.2019 | 1,9971 | 2,0014 | 1,9669 | 1,9669 |
| 25.08.2019 | 1,9467 | 1,9797 | 1,9467 | 1,9712 |
| 26.08.2019 | 1,9712 | 1,9826 | 1,9683 | 1,9698 |
| 27.08.2019 | 1,9698 | 1,9769 | 1,8606 | 1,8821 |
| 28.08.2019 | 1,8835 | 1,8893 | 1,8562 | 1,8749 |
| 01.09.2019 | 1,8677 | 1,8936 | 1,8677 | 1,8893 |
| 02.09.2019 | 1,8893 | 1,9324 | 1,8893 | 1,9151 |
| 03.09.2019 | 1,9151 | 1,9151 | 1,895 | 1,9036 |
| 04.09.2019 | 1,9064 | 1,9309 | 1,8936 | 1,9008 |
| 05.09.2019 | 1,9094 | 1,9108 | 1,8907 | 1,8979 |
| 08.09.2019 | 1,8979 | 1,9194 | 1,8979 | 1,9194 |
| 09.09.2019 | 1,918 | 1,9252 | 1,9079 | 1,9209 |
| 10.09.2019 | 1,9209 | 1,9252 | 1,9136 | 1,9136 |
| 11.09.2019 | 1,9151 | 1,9353 | 1,905 | 1,9064 |
| 12.09.2019 | 1,9064 | 1,9194 | 1,895 | 1,9064 |
| 15.09.2019 | 1,9036 | 1,9064 | 1,8692 | 1,8936 |
| 16.09.2019 | 1,8936 | 1,8936 | 1,8677 | 1,8792 |
| 17.09.2019 | 1,8821 | 1,895 | 1,8663 | 1,8792 |
| 18.09.2019 | 1,8821 | 1,8893 | 1,8461 | 1,8634 |
| 19.09.2019 | 1,8649 | 1,8649 | 1,8389 | 1,8548 |
| 22.09.2019 | 1,8562 | 1,8606 | 1,8389 | 1,8548 |
| 23.09.2019 | 1,8677 | 1,9094 | 1,8577 | 1,9022 |
| 24.09.2019 | 1,895 | 1,9136 | 1,8821 | 1,9136 |
| 25.09.2019 | 1,9108 | 1,9122 | 1,8893 | 1,9064 |
| 26.09.2019 | 1,9064 | 1,9108 | 1,885 | 1,9008 |
| 29.09.2019 | 1,9008 | 1,9108 | 1,8965 | 1,9008 |
| 30.09.2019 | 1,9036 | 1,9064 | 1,8821 | 1,8965 |
| 01.10.2019 | 1,8965 | 1,8965 | 1,8807 | 1,8878 |
| 02.10.2019 | 1,8878 | 1,9136 | 1,8419 | 1,8447 |
| 03.10.2019 | 1,8505 | 1,8663 | 1,8419 | 1,8476 |
| 06.10.2019 | 1,8461 | 1,8505 | 1,8218 | 1,8289 |
| 07.10.2019 | 1,8174 | 1,8218 | 1,7657 | 1,7959 |
| 08.10.2019 | 1,7959 | 1,8103 | 1,7686 | 1,7743 |
| 09.10.2019 | 1,7686 | 1,7931 | 1,7456 | 1,7931 |
| 10.10.2019 | 1,7945 | 1,8318 | 1,7786 | 1,8246 |
| 13.10.2019 | 1,8174 | 1,8189 | 1,7327 | 1,8045 |
| 14.10.2019 | 1,8174 | 1,8218 | 1,7945 | 1,8103 |
| 15.10.2019 | 1,7887 | 1,8174 | 1,7686 | 1,8174 |
| 16.10.2019 | 1,8146 | 1,8778 | 1,8074 | 1,8778 |
| 17.10.2019 | 1,8792 | 1,9467 | 1,8778 | 1,9381 |
| 20.10.2019 | 1,9554 | 1,9626 | 1,8706 | 1,9539 |
| 21.10.2019 | 1,9554 | 1,9698 | 1,9409 | 1,9611 |
| 22.10.2019 | 2,0832 | 2,2182 | 2,0472 | 2,135 |
| 23.10.2019 | 2,1493 | 2,1953 | 2,1278 | 2,1766 |
| 24.10.2019 | 2,1766 | 2,1766 | 2,0761 | 2,1766 |
| 27.10.2019 | 2,155 | 2,1565 | 2,1191 | 2,1565 |
| 29.10.2019 | 2,1478 | 2,1708 | 2,122 | 2,1522 |
| 30.10.2019 | 2,1622 | 2,1694 | 2,1407 | 2,1608 |
| 31.10.2019 | 2,155 | 2,1708 | 2,135 | 2,1708 |
| 03.11.2019 | 2,1708 | 2,4065 | 2,1708 | 2,2844 |
| 04.11.2019 | 2,2901 | 2,3418 | 2,2542 | 2,2758 |
| 05.11.2019 | 2,2786 | 2,3418 | 2,2628 | 2,2901 |
| 06.11.2019 | 2,3059 | 2,326 | 2,1091 | 2,2915 |
| 07.11.2019 | 2,2269 | 2,3131 | 2,2097 | 2,3102 |
| 10.11.2019 | 2,3102 | 2,3418 | 2,2556 | 2,3203 |
| 11.11.2019 | 2,3203 | 2,3591 | 2,3131 | 2,3548 |
| 12.11.2019 | 2,3548 | 2,3835 | 2,3203 | 2,3576 |
| 13.11.2019 | 2,3548 | 2,3548 | 2,2987 | 2,3361 |
| 14.11.2019 | 2,3447 | 2,3706 | 2,3145 | 2,3576 |
| 17.11.2019 | 2,3576 | 2,4409 | 2,326 | 2,4266 |
| 18.11.2019 | 2,4367 | 2,52 | 2,3936 | 2,4898 |
| 19.11.2019 | 2,4841 | 2,4998 | 1,9928 | 2,4395 |
| 20.11.2019 | 2,4395 | 2,4597 | 2,4051 | 2,4553 |
| 21.11.2019 | 2,4553 | 2,4683 | 2,4352 | 2,4438 |
| 24.11.2019 | 2,4065 | 2,464 | 2,4022 | 2,4209 |
| 25.11.2019 | 2,4194 | 2,4209 | 2,3806 | 2,4122 |
| 26.11.2019 | 2,4122 | 2,4266 | 2,2987 | 2,3835 |
| 27.11.2019 | 2,3461 | 2,3835 | 2,3217 | 2,3505 |
| 28.11.2019 | 2,339 | 2,3677 | 2,2987 | 2,3116 |
| 01.12.2019 | 2,3116 | 2,3203 | 2,27 | 2,3188 |
| 02.12.2019 | 2,3188 | 2,3706 | 2,3102 | 2,3131 |
| 03.12.2019 | 2,3188 | 2,3562 | 2,3059 | 2,3562 |
| 04.12.2019 | 2,3591 | 2,5186 | 2,3591 | 2,497 |
| 05.12.2019 | 2,497 | 2,5861 | 2,4337 | 2,5673 |
| 08.12.2019 | 2,6062 | 2,6751 | 2,5918 | 2,6148 |
| 09.12.2019 | 2,6536 | 2,6578 | 2,3892 | 2,5789 |
| 10.12.2019 | 2,5861 | 2,6162 | 2,5186 | 2,5631 |
| 11.12.2019 | 2,5659 | 2,5861 | 2,52 | 2,5817 |
| 12.12.2019 | 2,6062 | 2,6062 | 2,4998 | 2,5415 |
| 15.12.2019 | 2,5415 | 2,5789 | 2,5372 | 2,5774 |
| 16.12.2019 | 2,5789 | 2,6148 | 2,5774 | 2,6033 |
| 17.12.2019 | 2,5831 | 2,5846 | 2,5459 | 2,5774 |
| 18.12.2019 | 2,5789 | 2,6019 | 2,5545 | 2,5846 |
| 19.12.2019 | 2,5875 | 2,6134 | 2,5745 | 2,5933 |
| 22.12.2019 | 2,5933 | 2,7067 | 2,5774 | 2,6881 |
| 23.12.2019 | 2,7268 | 2,7642 | 2,6953 | 2,7584 |
| 24.12.2019 | 2,757 | 2,7584 | 2,7067 | 2,7341 |
| 25.12.2019 | 2,7341 | 2,7584 | 2,6809 | 2,7584 |
| 26.12.2019 | 2,7642 | 2,7642 | 2,711 | 2,7298 |
| 29.12.2019 | 2,7412 | 2,7614 | 2,7182 | 2,7398 |
| 30.12.2019 | 2,7398 | 2,7656 | 2,7153 | 2,7527 |