ALKIM
ALKİM ALKALİ KİMYA A.Ş.
18:05:18
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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,1482
KAPANIŞ 5,1382
En Düşük
DÜŞÜK 2,5861
En Yüksek
YÜKSEK 8,5528
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 2,7614 | 2,7872 | 2,7384 | 2,7412 |
| 02.01.2020 | 2,7412 | 2,7656 | 2,6105 | 2,7153 |
| 05.01.2020 | 2,6939 | 2,7872 | 2,599 | 2,6766 |
| 06.01.2020 | 2,7771 | 2,7872 | 2,6148 | 2,6708 |
| 07.01.2020 | 2,609 | 2,6578 | 2,5861 | 2,6162 |
| 08.01.2020 | 2,6622 | 2,7283 | 2,622 | 2,7153 |
| 09.01.2020 | 2,7268 | 2,7656 | 2,7153 | 2,7484 |
| 12.01.2020 | 2,7412 | 2,7872 | 2,7412 | 2,7642 |
| 13.01.2020 | 2,7656 | 3,0515 | 2,7656 | 2,9984 |
| 14.01.2020 | 2,974 | 3,0975 | 2,8706 | 2,9495 |
| 15.01.2020 | 3,5386 | 3,5386 | 3,1291 | 3,2139 |
| 16.01.2020 | 3,2325 | 3,2383 | 3,0989 | 3,1119 |
| 19.01.2020 | 3,1206 | 3,1622 | 3,1047 | 3,1176 |
| 20.01.2020 | 3,1593 | 3,1593 | 3,109 | 3,1349 |
| 21.01.2020 | 3,1378 | 3,3116 | 3,1349 | 3,2742 |
| 22.01.2020 | 3,2469 | 3,2684 | 3,1923 | 3,2182 |
| 23.01.2020 | 3,2197 | 3,2628 | 3,1923 | 3,2598 |
| 26.01.2020 | 3,2512 | 3,2684 | 3,1937 | 3,2139 |
| 27.01.2020 | 3,2325 | 3,2684 | 3,1995 | 3,2325 |
| 28.01.2020 | 3,2872 | 3,3001 | 3,2039 | 3,2197 |
| 29.01.2020 | 3,2197 | 3,2197 | 3,1507 | 3,1722 |
| 30.01.2020 | 3,1895 | 3,2226 | 3,1622 | 3,1751 |
| 02.02.2020 | 3,1837 | 3,3029 | 3,1823 | 3,2986 |
| 03.02.2020 | 3,313 | 3,405 | 3,2684 | 3,4007 |
| 04.02.2020 | 3,4122 | 3,5386 | 3,3044 | 3,4969 |
| 05.02.2020 | 3,5199 | 3,5544 | 3,4596 | 3,4682 |
| 06.02.2020 | 3,4653 | 3,4912 | 3,4122 | 3,4394 |
| 09.02.2020 | 3,4394 | 3,4624 | 3,2469 | 3,3662 |
| 10.02.2020 | 3,4035 | 3,4107 | 3,2986 | 3,3662 |
| 11.02.2020 | 3,3906 | 3,4222 | 3,3259 | 3,405 |
| 12.02.2020 | 3,405 | 3,4912 | 3,4021 | 3,4696 |
| 13.02.2020 | 3,4912 | 3,507 | 3,4294 | 3,4538 |
| 16.02.2020 | 3,4538 | 3,5774 | 3,4265 | 3,4897 |
| 17.02.2020 | 3,4883 | 3,5127 | 3,3734 | 3,4107 |
| 18.02.2020 | 3,4323 | 3,4337 | 3,3044 | 3,3475 |
| 19.02.2020 | 3,3475 | 3,3475 | 3,2111 | 3,2483 |
| 20.02.2020 | 3,2441 | 3,3403 | 3,1607 | 3,3231 |
| 23.02.2020 | 3,3173 | 3,3619 | 3,234 | 3,3144 |
| 24.02.2020 | 3,3633 | 3,4768 | 3,3274 | 3,4754 |
| 25.02.2020 | 3,484 | 3,7354 | 3,4754 | 3,6923 |
| 26.02.2020 | 3,6923 | 3,7354 | 3,4553 | 3,517 |
| 27.02.2020 | 3,0458 | 3,66 | 3,0458 | 3,5271 |
| 01.03.2020 | 3,7139 | 3,7642 | 3,5802 | 3,6097 |
| 02.03.2020 | 3,6348 | 3,6923 | 3,6205 | 3,6421 |
| 03.03.2020 | 3,5989 | 3,6421 | 3,5903 | 3,6169 |
| 04.03.2020 | 3,6456 | 3,8647 | 3,5702 | 3,7642 |
| 05.03.2020 | 3,7714 | 3,7821 | 3,6169 | 3,6959 |
| 08.03.2020 | 3,5989 | 3,7318 | 3,3504 | 3,5774 |
| 09.03.2020 | 3,7318 | 3,7318 | 3,369 | 3,3834 |
| 10.03.2020 | 3,3762 | 3,4107 | 3,1881 | 3,3331 |
| 11.03.2020 | 3,2311 | 3,6276 | 3,0875 | 3,3906 |
| 12.03.2020 | 3,3863 | 3,5472 | 3,2182 | 3,4797 |
| 15.03.2020 | 3,3489 | 3,4754 | 3,132 | 3,132 |
| 16.03.2020 | 3,1277 | 3,1277 | 2,8188 | 3,0688 |
| 17.03.2020 | 2,8921 | 3,1722 | 2,8892 | 3,0242 |
| 18.03.2020 | 3,0171 | 3,1191 | 2,9611 | 3,1004 |
| 19.03.2020 | 3,1464 | 3,2325 | 3,1277 | 3,2039 |
| 22.03.2020 | 3,0903 | 3,1593 | 3,053 | 3,1565 |
| 23.03.2020 | 3,2397 | 3,3619 | 3,1679 | 3,3504 |
| 24.03.2020 | 3,3748 | 3,4797 | 3,3259 | 3,4409 |
| 25.03.2020 | 3,4409 | 3,5386 | 3,4208 | 3,5199 |
| 26.03.2020 | 3,5285 | 3,5372 | 3,3834 | 3,4811 |
| 29.03.2020 | 3,4136 | 3,5903 | 3,4136 | 3,5228 |
| 30.03.2020 | 3,5573 | 3,6241 | 3,5386 | 3,5831 |
| 31.03.2020 | 3,5616 | 3,6528 | 3,5271 | 3,6205 |
| 01.04.2020 | 3,6492 | 3,6923 | 3,5214 | 3,6384 |
| 02.04.2020 | 3,6456 | 3,6744 | 3,5917 | 3,6456 |
| 05.04.2020 | 3,66 | 3,7175 | 3,6241 | 3,6348 |
| 06.04.2020 | 3,6636 | 3,7318 | 3,6312 | 3,6492 |
| 07.04.2020 | 3,6887 | 3,6887 | 3,6025 | 3,6348 |
| 08.04.2020 | 3,66 | 3,66 | 3,5645 | 3,5953 |
| 09.04.2020 | 3,5953 | 3,6097 | 3,5314 | 3,5443 |
| 12.04.2020 | 3,5199 | 3,5515 | 3,4351 | 3,54 |
| 13.04.2020 | 3,5487 | 3,5702 | 3,4711 | 3,5256 |
| 14.04.2020 | 3,5199 | 3,5199 | 3,3447 | 3,4409 |
| 15.04.2020 | 3,4481 | 3,5357 | 3,3849 | 3,5314 |
| 16.04.2020 | 3,563 | 3,5874 | 3,5156 | 3,576 |
| 19.04.2020 | 3,5558 | 3,6492 | 3,5515 | 3,6312 |
| 20.04.2020 | 3,6241 | 3,7103 | 3,6061 | 3,6995 |
| 21.04.2020 | 3,7247 | 3,7928 | 3,5788 | 3,6564 |
| 23.04.2020 | 3,9509 | 4,0192 | 3,7857 | 4,0192 |
| 26.04.2020 | 4,2023 | 4,4178 | 4,0335 | 4,4178 |
| 27.04.2020 | 4,5974 | 4,7304 | 4,4214 | 4,522 |
| 28.04.2020 | 4,522 | 4,5974 | 4,3029 | 4,5076 |
| 29.04.2020 | 4,5908 | 4,5944 | 4,1701 | 4,2579 |
| 03.05.2020 | 4,2067 | 4,6603 | 4,1701 | 4,5249 |
| 04.05.2020 | 4,5908 | 4,9749 | 4,5212 | 4,9054 |
| 05.05.2020 | 5,0846 | 5,2858 | 4,8322 | 4,8359 |
| 06.05.2020 | 4,8822 | 5,3216 | 4,7048 | 5,3216 |
| 07.05.2020 | 5,6812 | 5,8499 | 5,4992 | 5,8499 |
| 10.05.2020 | 6,1871 | 6,4313 | 6,0762 | 6,4313 |
| 11.05.2020 | 6,7686 | 7,0704 | 6,7553 | 7,0704 |
| 12.05.2020 | 7,7761 | 7,7761 | 7,5009 | 7,7761 |
| 13.05.2020 | 8,5528 | 8,5528 | 6,9994 | 6,9994 |
| 14.05.2020 | 6,7464 | 6,8352 | 6,3026 | 6,3026 |
| 17.05.2020 | 6,1428 | 6,2404 | 5,6723 | 5,6723 |
| 19.05.2020 | 5,5924 | 6,1028 | 5,3749 | 5,8809 |
| 20.05.2020 | 5,659 | 5,7567 | 5,3794 | 5,4903 |
| 21.05.2020 | 5,3438 | 5,8143 | 5,2107 | 5,7256 |
| 26.05.2020 | 5,77 | 5,8054 | 5,5436 | 5,548 |
| 27.05.2020 | 5,5436 | 5,5436 | 5,2684 | 5,3216 |
| 28.05.2020 | 5,2817 | 5,2817 | 5,1042 | 5,1885 |
| 31.05.2020 | 5,193 | 5,5702 | 5,0198 | 5,5214 |
| 01.06.2020 | 5,4193 | 5,5436 | 5,2684 | 5,3927 |
| 02.06.2020 | 5,3927 | 5,4947 | 5,3039 | 5,3927 |
| 03.06.2020 | 5,4148 | 5,4371 | 5,3084 | 5,3305 |
| 04.06.2020 | 5,3305 | 5,6812 | 5,3261 | 5,5702 |
| 07.06.2020 | 5,5747 | 5,69 | 5,4815 | 5,548 |
| 08.06.2020 | 5,548 | 5,5569 | 5,4148 | 5,4681 |
| 09.06.2020 | 5,4681 | 5,6146 | 5,4504 | 5,5037 |
| 10.06.2020 | 5,4859 | 5,5879 | 5,4548 | 5,4815 |
| 11.06.2020 | 5,3705 | 5,8542 | 5,3527 | 5,7122 |
| 14.06.2020 | 5,6768 | 6,2804 | 5,5924 | 6,2804 |
| 15.06.2020 | 6,3825 | 6,8352 | 6,2804 | 6,5688 |
| 16.06.2020 | 6,5688 | 6,6221 | 6,2404 | 6,4002 |
| 17.06.2020 | 6,3868 | 6,4846 | 6,2848 | 6,4002 |
| 18.06.2020 | 6,4579 | 6,5023 | 6,236 | 6,3292 |
| 21.06.2020 | 6,3735 | 6,4135 | 6,0584 | 6,0895 |
| 22.06.2020 | 6,094 | 6,1117 | 5,8499 | 5,8809 |
| 23.06.2020 | 5,8809 | 6,267 | 5,8143 | 5,9253 |
| 24.06.2020 | 5,9874 | 6,0496 | 5,8143 | 5,8809 |
| 25.06.2020 | 5,9431 | 6,0051 | 5,8898 | 5,9076 |
| 28.06.2020 | 5,9342 | 5,9563 | 5,9031 | 5,9209 |
| 29.06.2020 | 5,9298 | 5,9697 | 5,9031 | 5,912 |
| 30.06.2020 | 5,9253 | 5,9386 | 5,7743 | 5,8277 |
| 01.07.2020 | 5,8099 | 5,9342 | 5,7921 | 5,9031 |
| 02.07.2020 | 5,9342 | 6,1472 | 5,872 | 5,9386 |
| 05.07.2020 | 5,9785 | 6,0584 | 5,952 | 5,9919 |
| 06.07.2020 | 6,0007 | 6,0051 | 5,77 | 5,841 |
| 07.07.2020 | 5,8542 | 5,9164 | 5,7788 | 5,8054 |
| 08.07.2020 | 5,8143 | 5,8365 | 5,5258 | 5,5258 |
| 09.07.2020 | 5,5081 | 5,5081 | 5,2417 | 5,4148 |
| 12.07.2020 | 5,5392 | 5,8143 | 5,4815 | 5,7034 |
| 13.07.2020 | 5,7034 | 5,8365 | 5,6235 | 5,6368 |
| 15.07.2020 | 5,6679 | 5,8188 | 5,6545 | 5,6723 |
| 16.07.2020 | 5,6945 | 5,7344 | 5,6634 | 5,6812 |
| 19.07.2020 | 5,7344 | 5,7567 | 5,6856 | 5,69 |
| 20.07.2020 | 5,6945 | 5,7344 | 5,548 | 5,5525 |
| 21.07.2020 | 5,5835 | 5,7567 | 5,5658 | 5,6989 |
| 22.07.2020 | 5,7256 | 6,267 | 5,7256 | 6,267 |
| 23.07.2020 | 6,2759 | 6,7641 | 5,9652 | 6,1162 |
| 26.07.2020 | 6,1827 | 6,3247 | 5,8764 | 5,8764 |
| 27.07.2020 | 5,8809 | 5,9031 | 5,5879 | 5,5879 |
| 28.07.2020 | 5,5879 | 5,8898 | 5,3527 | 5,7611 |
| 29.07.2020 | 5,8143 | 6,2049 | 5,7655 | 5,9076 |
| 03.08.2020 | 6,0141 | 6,0584 | 5,4593 | 5,7478 |
| 04.08.2020 | 5,8143 | 5,8809 | 5,548 | 5,6723 |
| 05.08.2020 | 5,6768 | 5,69 | 5,2951 | 5,3838 |
| 06.08.2020 | 5,3838 | 5,73 | 5,1264 | 5,6812 |
| 09.08.2020 | 5,8631 | 5,9253 | 5,7344 | 5,8143 |
| 10.08.2020 | 5,841 | 5,8587 | 5,6235 | 5,7389 |
| 11.08.2020 | 5,7567 | 5,8232 | 5,6368 | 5,7877 |
| 12.08.2020 | 5,7877 | 5,8099 | 5,6323 | 5,6323 |
| 13.08.2020 | 5,5924 | 5,8587 | 5,5037 | 5,7122 |
| 16.08.2020 | 5,8099 | 5,8764 | 5,6989 | 5,7122 |
| 17.08.2020 | 5,7122 | 5,77 | 5,6501 | 5,6501 |
| 18.08.2020 | 5,659 | 5,912 | 5,6545 | 5,7122 |
| 19.08.2020 | 5,7122 | 5,7567 | 5,6323 | 5,6368 |
| 20.08.2020 | 5,659 | 6,0096 | 5,5569 | 5,7344 |
| 23.08.2020 | 5,7211 | 5,8188 | 5,659 | 5,6812 |
| 24.08.2020 | 5,7034 | 5,9652 | 5,6768 | 5,7256 |
| 25.08.2020 | 5,7478 | 5,8188 | 5,7034 | 5,7256 |
| 26.08.2020 | 5,7433 | 5,8232 | 5,7034 | 5,7122 |
| 27.08.2020 | 5,7256 | 5,7433 | 5,6723 | 5,6768 |
| 30.08.2020 | 5,6812 | 5,7034 | 5,5702 | 5,5702 |
| 31.08.2020 | 5,5835 | 5,6812 | 5,5258 | 5,6235 |
| 01.09.2020 | 5,6323 | 5,7167 | 5,5879 | 5,5879 |
| 02.09.2020 | 5,6146 | 5,6679 | 5,5747 | 5,5747 |
| 03.09.2020 | 5,5702 | 5,6235 | 5,5569 | 5,5791 |
| 06.09.2020 | 5,6279 | 5,8099 | 5,5968 | 5,7034 |
| 07.09.2020 | 5,7389 | 6,1295 | 5,7167 | 5,8631 |
| 08.09.2020 | 5,8987 | 5,983 | 5,841 | 5,8587 |
| 09.09.2020 | 5,8987 | 6,2582 | 5,8631 | 6,2582 |
| 10.09.2020 | 6,2937 | 6,2937 | 6,0141 | 6,0584 |
| 13.09.2020 | 6,0718 | 6,2626 | 6,0584 | 6,1028 |
| 14.09.2020 | 6,125 | 6,267 | 6,0895 | 6,1605 |
| 15.09.2020 | 6,2271 | 6,2937 | 6,1561 | 6,1916 |
| 16.09.2020 | 6,1916 | 6,2448 | 6,1516 | 6,1916 |
| 17.09.2020 | 6,2049 | 6,3558 | 6,1827 | 6,2226 |
| 20.09.2020 | 6,2582 | 6,702 | 6,2315 | 6,3425 |
| 21.09.2020 | 6,3868 | 6,4756 | 6,1649 | 6,1916 |
| 22.09.2020 | 6,2582 | 6,2626 | 6,0584 | 6,0895 |
| 23.09.2020 | 6,0895 | 6,0895 | 5,9563 | 6,0007 |
| 24.09.2020 | 6,0673 | 6,1428 | 6,0096 | 6,0895 |
| 27.09.2020 | 6,1206 | 6,2226 | 6,0362 | 6,094 |
| 28.09.2020 | 6,125 | 6,2315 | 6,0496 | 6,0984 |
| 29.09.2020 | 6,1339 | 6,2049 | 6,1206 | 6,1339 |
| 30.09.2020 | 6,1605 | 6,1738 | 6,0718 | 6,0718 |
| 01.10.2020 | 6,0362 | 6,1694 | 6,0141 | 6,0762 |
| 04.10.2020 | 6,1028 | 6,2138 | 6,1028 | 6,1561 |
| 05.10.2020 | 6,1916 | 6,4002 | 6,1428 | 6,196 |
| 06.10.2020 | 6,2093 | 6,449 | 6,2005 | 6,4357 |
| 07.10.2020 | 6,4801 | 6,5466 | 6,1561 | 6,1561 |
| 08.10.2020 | 6,1561 | 6,2049 | 6,0984 | 6,1339 |
| 11.10.2020 | 6,1694 | 6,3026 | 6,1384 | 6,2226 |
| 12.10.2020 | 6,2404 | 6,4889 | 6,1916 | 6,4402 |
| 13.10.2020 | 6,4535 | 6,4801 | 6,267 | 6,3026 |
| 14.10.2020 | 6,3114 | 6,6798 | 6,2893 | 6,4801 |
| 15.10.2020 | 6,5245 | 6,5911 | 6,4091 | 6,4446 |
| 18.10.2020 | 6,4801 | 6,7242 | 6,4268 | 6,7242 |
| 19.10.2020 | 6,7331 | 6,7863 | 6,5733 | 6,6132 |
| 20.10.2020 | 6,671 | 6,8263 | 6,631 | 6,6932 |
| 21.10.2020 | 6,6932 | 6,7686 | 6,5644 | 6,7419 |
| 22.10.2020 | 6,7419 | 7,3189 | 6,702 | 7,0793 |
| 25.10.2020 | 7,0571 | 7,066 | 6,3735 | 6,3735 |
| 26.10.2020 | 6,3691 | 6,5156 | 6,0584 | 6,2981 |
| 27.10.2020 | 6,2981 | 6,3292 | 6,1206 | 6,1339 |
| 29.10.2020 | 6,0584 | 6,2893 | 5,9475 | 6,125 |
| 01.11.2020 | 6,2093 | 6,307 | 6,1605 | 6,2138 |
| 02.11.2020 | 6,2404 | 6,2848 | 6,0762 | 6,2049 |
| 03.11.2020 | 6,2226 | 6,4313 | 6,1738 | 6,307 |
| 04.11.2020 | 6,5245 | 6,6132 | 6,3336 | 6,3957 |
| 05.11.2020 | 6,4446 | 6,5733 | 6,3558 | 6,4756 |
| 08.11.2020 | 6,5911 | 6,6266 | 6,4801 | 6,5333 |
| 09.11.2020 | 6,5201 | 6,5866 | 6,449 | 6,4756 |
| 10.11.2020 | 6,4978 | 6,5333 | 6,4002 | 6,4357 |
| 11.11.2020 | 6,4446 | 6,449 | 6,1516 | 6,2404 |
| 12.11.2020 | 6,2537 | 6,3247 | 6,2049 | 6,2848 |
| 15.11.2020 | 6,2848 | 6,338 | 6,2448 | 6,2582 |
| 16.11.2020 | 6,2537 | 6,4002 | 6,2005 | 6,2448 |
| 17.11.2020 | 6,2582 | 6,3292 | 6,2226 | 6,2448 |
| 18.11.2020 | 6,2626 | 6,3825 | 6,236 | 6,3558 |
| 19.11.2020 | 6,3957 | 6,4179 | 6,3114 | 6,3558 |
| 22.11.2020 | 6,3913 | 6,4801 | 6,2582 | 6,2937 |
| 23.11.2020 | 6,3159 | 6,4002 | 6,2893 | 6,3247 |
| 24.11.2020 | 6,2893 | 6,307 | 6,1916 | 6,2404 |
| 25.11.2020 | 6,2448 | 6,307 | 6,236 | 6,2448 |
| 26.11.2020 | 6,2582 | 6,3026 | 6,2049 | 6,2182 |
| 29.11.2020 | 6,2093 | 6,2093 | 6,0584 | 6,0584 |
| 30.11.2020 | 6,125 | 6,2448 | 6,0718 | 6,1783 |
| 01.12.2020 | 6,196 | 6,2848 | 6,1783 | 6,2226 |
| 02.12.2020 | 6,2448 | 6,4268 | 6,236 | 6,3603 |
| 03.12.2020 | 6,3913 | 6,4446 | 6,2804 | 6,2804 |
| 06.12.2020 | 6,2981 | 6,2981 | 6,2005 | 6,2005 |
| 07.12.2020 | 6,2049 | 6,3204 | 6,1916 | 6,2005 |
| 08.12.2020 | 6,2182 | 6,2582 | 6,1827 | 6,1871 |
| 09.12.2020 | 6,2138 | 6,2315 | 6,1516 | 6,1605 |
| 10.12.2020 | 6,1428 | 6,2138 | 6,1072 | 6,1694 |
| 13.12.2020 | 6,1916 | 6,267 | 6,1827 | 6,1916 |
| 14.12.2020 | 6,2315 | 6,4889 | 6,1827 | 6,4889 |
| 15.12.2020 | 6,5289 | 6,7774 | 6,3558 | 6,3558 |
| 16.12.2020 | 6,4135 | 6,4357 | 6,2626 | 6,2626 |
| 17.12.2020 | 6,2626 | 6,3825 | 6,2626 | 6,3026 |
| 20.12.2020 | 6,2804 | 6,4179 | 6,2138 | 6,2848 |
| 21.12.2020 | 6,3114 | 6,3603 | 6,2848 | 6,3026 |
| 22.12.2020 | 6,3469 | 6,5555 | 6,3159 | 6,5201 |
| 23.12.2020 | 6,5466 | 6,5777 | 6,378 | 6,3913 |
| 24.12.2020 | 6,4002 | 6,4889 | 6,3868 | 6,4091 |
| 27.12.2020 | 6,4712 | 6,6221 | 6,4135 | 6,4268 |
| 28.12.2020 | 6,4313 | 6,4668 | 6,3425 | 6,3603 |
| 29.12.2020 | 6,3735 | 6,5333 | 6,3603 | 6,4579 |
| 30.12.2020 | 6,4801 | 6,7863 | 6,4268 | 6,6132 |