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)
+35.79%
ALKIM: ALKİM ALKALİ KİMYA A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 12,9238
KAPANIŞ 12,9108
En Düşük
DÜŞÜK 7,5161
En Yüksek
YÜKSEK 22,5891
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 7,9574 | 8,1499 | 7,9199 | 8,1029 |
| 03.01.2022 | 8,1452 | 8,3423 | 8,117 | 8,3142 |
| 04.01.2022 | 8,3236 | 8,3471 | 8,1827 | 8,3283 |
| 05.01.2022 | 8,2625 | 8,4221 | 8,1311 | 8,3142 |
| 06.01.2022 | 8,3236 | 8,4316 | 8,2391 | 8,4316 |
| 09.01.2022 | 8,5959 | 8,901 | 8,3846 | 8,502 |
| 10.01.2022 | 8,6146 | 8,6146 | 8,3564 | 8,4832 |
| 11.01.2022 | 8,5677 | 8,6898 | 8,4644 | 8,6898 |
| 12.01.2022 | 8,7226 | 8,84 | 8,6381 | 8,6381 |
| 13.01.2022 | 8,6287 | 9,1123 | 8,5442 | 8,9339 |
| 16.01.2022 | 8,9339 | 9,2062 | 8,9339 | 9,2062 |
| 17.01.2022 | 9,2156 | 9,5676 | 8,9855 | 8,9855 |
| 18.01.2022 | 8,9761 | 9,3329 | 8,8635 | 9,3282 |
| 19.01.2022 | 9,3752 | 9,4832 | 9,0841 | 9,2391 |
| 20.01.2022 | 9,178 | 9,2766 | 9,0653 | 9,2109 |
| 23.01.2022 | 9,2578 | 9,5301 | 8,84 | 8,8681 |
| 24.01.2022 | 8,9527 | 8,9855 | 8,5442 | 8,8635 |
| 25.01.2022 | 8,9057 | 9,0747 | 8,8681 | 8,9198 |
| 26.01.2022 | 8,732 | 8,9855 | 8,7085 | 8,9808 |
| 27.01.2022 | 8,9808 | 9,2578 | 8,9527 | 9,2578 |
| 30.01.2022 | 9,3893 | 9,4832 | 9,2907 | 9,2954 |
| 31.01.2022 | 9,3 | 9,3893 | 9,2391 | 9,3423 |
| 01.02.2022 | 9,3893 | 9,4644 | 8,9433 | 9,1357 |
| 02.02.2022 | 9,1311 | 9,2719 | 8,9668 | 9,0982 |
| 03.02.2022 | 9,1076 | 9,1968 | 8,8259 | 8,9104 |
| 06.02.2022 | 8,9198 | 8,9855 | 8,7273 | 8,9855 |
| 07.02.2022 | 8,9996 | 9,0559 | 8,8541 | 8,9761 |
| 08.02.2022 | 8,9996 | 9,1264 | 8,9949 | 9,0935 |
| 09.02.2022 | 9,0982 | 9,1545 | 8,9996 | 9,0184 |
| 10.02.2022 | 8,9855 | 9,0137 | 8,8259 | 8,9714 |
| 13.02.2022 | 8,9057 | 8,9198 | 8,6099 | 8,7273 |
| 14.02.2022 | 8,7273 | 8,8822 | 8,6334 | 8,7883 |
| 15.02.2022 | 8,8306 | 8,9855 | 8,8212 | 8,8541 |
| 16.02.2022 | 8,8681 | 8,8963 | 8,6616 | 8,7414 |
| 17.02.2022 | 8,732 | 8,7696 | 8,5771 | 8,6381 |
| 20.02.2022 | 8,6381 | 8,6944 | 8,4738 | 8,5442 |
| 21.02.2022 | 8,3283 | 8,4175 | 8,2438 | 8,3236 |
| 22.02.2022 | 8,3752 | 8,3799 | 8,1452 | 8,1875 |
| 23.02.2022 | 7,8917 | 8,1593 | 7,5161 | 7,6194 |
| 24.02.2022 | 7,7931 | 8,3799 | 7,7931 | 8,3799 |
| 27.02.2022 | 8,2062 | 8,5395 | 8,1452 | 8,2907 |
| 28.02.2022 | 8,3752 | 8,6944 | 8,3752 | 8,6569 |
| 01.03.2022 | 8,6616 | 8,9855 | 8,6334 | 8,8541 |
| 02.03.2022 | 8,9714 | 9,1452 | 8,8729 | 8,9339 |
| 03.03.2022 | 8,9198 | 9,0982 | 8,4832 | 8,9808 |
| 06.03.2022 | 8,9808 | 9,1545 | 8,84 | 9,0794 |
| 07.03.2022 | 9,0606 | 9,3564 | 9,0043 | 9,2531 |
| 08.03.2022 | 9,2719 | 9,3893 | 8,7461 | 8,8916 |
| 09.03.2022 | 8,9057 | 8,9574 | 8,779 | 8,7931 |
| 10.03.2022 | 8,7931 | 9,2672 | 8,732 | 9,1404 |
| 13.03.2022 | 9,2296 | 9,3611 | 9,2156 | 9,3048 |
| 14.03.2022 | 9,3048 | 9,5113 | 9,2296 | 9,4832 |
| 15.03.2022 | 9,624 | 9,7179 | 9,4644 | 9,5207 |
| 16.03.2022 | 9,6052 | 9,6522 | 9,5113 | 9,6146 |
| 17.03.2022 | 9,7085 | 9,8399 | 9,6803 | 9,746 |
| 20.03.2022 | 9,793 | 9,9056 | 9,746 | 9,8118 |
| 21.03.2022 | 9,5489 | 10,1216 | 9,5489 | 9,9995 |
| 22.03.2022 | 10,0559 | 10,178 | 9,8963 | 9,962 |
| 23.03.2022 | 9,9714 | 10,469 | 9,962 | 10,347 |
| 24.03.2022 | 10,3751 | 10,4409 | 10,2343 | 10,2718 |
| 27.03.2022 | 10,2718 | 10,3845 | 10,1967 | 10,3188 |
| 28.03.2022 | 10,3939 | 10,7225 | 10,3939 | 10,5442 |
| 29.03.2022 | 10,5723 | 11,2389 | 10,5442 | 11,192 |
| 30.03.2022 | 11,2014 | 11,2671 | 10,9761 | 11,0324 |
| 31.03.2022 | 11,0324 | 11,1169 | 10,7131 | 10,9291 |
| 03.04.2022 | 10,9291 | 11,3047 | 10,8822 | 11,2108 |
| 04.04.2022 | 11,2296 | 11,6708 | 11,145 | 11,5019 |
| 05.04.2022 | 11,4455 | 11,5769 | 11,2765 | 11,3141 |
| 06.04.2022 | 11,3141 | 11,4737 | 11,2765 | 11,408 |
| 07.04.2022 | 11,4643 | 11,5676 | 11,3234 | 11,4267 |
| 10.04.2022 | 11,483 | 11,6239 | 11,361 | 11,483 |
| 11.04.2022 | 11,4737 | 11,6051 | 11,3704 | 11,5769 |
| 12.04.2022 | 11,6333 | 11,7741 | 11,0605 | 11,2202 |
| 13.04.2022 | 11,3141 | 11,4455 | 11,2953 | 11,3422 |
| 14.04.2022 | 11,2953 | 11,3422 | 11,0981 | 11,145 |
| 17.04.2022 | 11,0887 | 11,2108 | 10,807 | 11,1826 |
| 18.04.2022 | 11,2671 | 11,3328 | 10,9385 | 11,0793 |
| 19.04.2022 | 11,0793 | 11,1263 | 10,8352 | 10,9854 |
| 20.04.2022 | 11,1293 | 11,1488 | 10,7697 | 10,9738 |
| 21.04.2022 | 10,9544 | 11,0419 | 10,6239 | 10,6628 |
| 24.04.2022 | 10,6433 | 10,8863 | 10,3517 | 10,7405 |
| 25.04.2022 | 10,8377 | 10,9349 | 10,5656 | 10,585 |
| 26.04.2022 | 10,6045 | 10,6822 | 10,2643 | 10,4781 |
| 27.04.2022 | 10,5073 | 10,8669 | 10,5073 | 10,6239 |
| 28.04.2022 | 10,6725 | 11,1391 | 10,6725 | 10,8377 |
| 04.05.2022 | 10,9835 | 11,9167 | 10,9738 | 11,7125 |
| 05.05.2022 | 11,7125 | 12,3832 | 11,5473 | 11,9361 |
| 08.05.2022 | 11,9458 | 12,1208 | 11,6056 | 12,0139 |
| 09.05.2022 | 12,1013 | 12,1208 | 11,4987 | 11,5667 |
| 10.05.2022 | 11,6639 | 11,8681 | 11,2751 | 11,3043 |
| 11.05.2022 | 11,1196 | 11,6056 | 11,0127 | 11,1293 |
| 12.05.2022 | 11,2557 | 11,4404 | 11,1002 | 11,1779 |
| 15.05.2022 | 11,1974 | 11,3043 | 10,9252 | 10,9252 |
| 16.05.2022 | 11,0613 | 11,0613 | 10,6725 | 10,6919 |
| 17.05.2022 | 10,6919 | 11,0419 | 10,6433 | 10,6433 |
| 19.05.2022 | 10,6433 | 10,7405 | 10,2059 | 10,2545 |
| 22.05.2022 | 10,2545 | 10,3712 | 9,8755 | 9,9046 |
| 23.05.2022 | 9,9629 | 10,0893 | 9,856 | 9,9241 |
| 24.05.2022 | 9,9921 | 10,5073 | 9,8171 | 10,3129 |
| 25.05.2022 | 10,3517 | 10,9349 | 10,3129 | 10,6822 |
| 26.05.2022 | 10,7405 | 10,8572 | 10,6531 | 10,8086 |
| 29.05.2022 | 11,0321 | 11,2363 | 10,8961 | 10,9349 |
| 30.05.2022 | 11,0224 | 11,3723 | 10,9155 | 10,9933 |
| 31.05.2022 | 11,0419 | 11,1293 | 10,8475 | 10,9155 |
| 01.06.2022 | 10,9349 | 10,9835 | 10,7794 | 10,9155 |
| 02.06.2022 | 10,9835 | 11,2751 | 10,9835 | 11,1196 |
| 05.06.2022 | 11,3626 | 11,5667 | 11,2849 | 11,4209 |
| 06.06.2022 | 11,4404 | 11,5473 | 11,1779 | 11,3335 |
| 07.06.2022 | 11,4695 | 11,6639 | 10,8961 | 10,9155 |
| 08.06.2022 | 10,9155 | 11,2071 | 10,7405 | 11,1196 |
| 09.06.2022 | 11,1196 | 11,3432 | 10,7891 | 10,8863 |
| 12.06.2022 | 10,9349 | 10,9835 | 10,6919 | 10,7891 |
| 13.06.2022 | 10,8766 | 10,9252 | 10,5267 | 10,6725 |
| 14.06.2022 | 10,6628 | 10,8086 | 10,6239 | 10,7405 |
| 15.06.2022 | 10,7794 | 10,9544 | 10,4198 | 10,5461 |
| 16.06.2022 | 10,5656 | 10,7308 | 10,517 | 10,6433 |
| 19.06.2022 | 10,7308 | 10,7989 | 10,3517 | 10,5656 |
| 20.06.2022 | 10,6239 | 11,1293 | 10,5947 | 11,1293 |
| 21.06.2022 | 11,1293 | 11,1779 | 10,8669 | 11,0905 |
| 22.06.2022 | 11,1099 | 11,5181 | 11,1002 | 11,3237 |
| 23.06.2022 | 11,4307 | 11,6153 | 11,1391 | 11,2751 |
| 26.06.2022 | 11,0613 | 11,0613 | 10,7405 | 10,7891 |
| 27.06.2022 | 10,8475 | 10,9252 | 10,3129 | 10,6919 |
| 28.06.2022 | 10,6919 | 10,6919 | 10,2059 | 10,2059 |
| 29.06.2022 | 10,2059 | 10,3517 | 9,856 | 10,0796 |
| 30.06.2022 | 10,0796 | 10,4489 | 10,0601 | 10,4198 |
| 03.07.2022 | 10,5073 | 10,7211 | 9,9921 | 10,0115 |
| 04.07.2022 | 10,0601 | 10,0796 | 9,7783 | 9,8852 |
| 05.07.2022 | 9,9143 | 10,0504 | 9,8269 | 9,9824 |
| 06.07.2022 | 10,0115 | 10,1573 | 9,8755 | 10,0407 |
| 07.07.2022 | 10,0504 | 10,1087 | 9,9629 | 10,0796 |
| 12.07.2022 | 10,1476 | 10,2934 | 10,0601 | 10,1087 |
| 13.07.2022 | 10,1087 | 10,4003 | 10,0893 | 10,2157 |
| 17.07.2022 | 10,3323 | 10,4781 | 10,2934 | 10,4489 |
| 18.07.2022 | 10,5267 | 10,6142 | 10,4295 | 10,5267 |
| 19.07.2022 | 10,5461 | 10,8086 | 10,4878 | 10,6628 |
| 20.07.2022 | 10,6919 | 10,7697 | 10,6045 | 10,6919 |
| 21.07.2022 | 10,6919 | 10,8377 | 10,6045 | 10,6628 |
| 24.07.2022 | 10,6822 | 10,8377 | 10,6725 | 10,76 |
| 25.07.2022 | 10,7697 | 10,8766 | 10,6628 | 10,6628 |
| 26.07.2022 | 10,6919 | 10,7405 | 10,1573 | 10,4684 |
| 27.07.2022 | 10,5753 | 10,6822 | 10,3809 | 10,4392 |
| 28.07.2022 | 10,4684 | 10,4878 | 10,274 | 10,4198 |
| 31.07.2022 | 10,4489 | 10,7794 | 10,4003 | 10,6822 |
| 01.08.2022 | 10,7017 | 10,8475 | 10,6725 | 10,7989 |
| 02.08.2022 | 10,8669 | 10,9252 | 10,7503 | 10,828 |
| 03.08.2022 | 10,9252 | 10,9933 | 10,8572 | 10,9155 |
| 04.08.2022 | 10,9252 | 10,9641 | 10,7891 | 10,8183 |
| 07.08.2022 | 10,8572 | 11,3529 | 10,8572 | 11,3043 |
| 08.08.2022 | 11,7223 | 12,1013 | 11,5765 | 11,6056 |
| 09.08.2022 | 11,5279 | 11,5279 | 11,1196 | 11,3043 |
| 10.08.2022 | 11,3821 | 11,5667 | 11,3237 | 11,4209 |
| 11.08.2022 | 11,4307 | 11,7611 | 11,1002 | 11,557 |
| 14.08.2022 | 11,6737 | 12,0722 | 11,6445 | 11,8972 |
| 15.08.2022 | 11,9555 | 12,0139 | 11,3237 | 11,8486 |
| 16.08.2022 | 11,8972 | 12,2666 | 11,7223 | 11,9944 |
| 17.08.2022 | 12,1888 | 12,9664 | 12,1597 | 12,3443 |
| 18.08.2022 | 12,3443 | 12,5387 | 12,1013 | 12,3249 |
| 21.08.2022 | 12,3249 | 12,7331 | 12,2957 | 12,6651 |
| 22.08.2022 | 12,7234 | 12,7914 | 12,5096 | 12,6456 |
| 23.08.2022 | 12,7526 | 12,7623 | 12,3929 | 12,4221 |
| 24.08.2022 | 12,5679 | 12,6554 | 12,3638 | 12,4707 |
| 25.08.2022 | 12,6165 | 13,7148 | 12,5096 | 13,7148 |
| 28.08.2022 | 13,9092 | 14,3855 | 13,8023 | 14,0453 |
| 30.08.2022 | 14,1911 | 14,3466 | 13,9092 | 13,9481 |
| 31.08.2022 | 13,8995 | 14,1911 | 13,5204 | 13,6176 |
| 01.09.2022 | 13,5885 | 13,9287 | 13,501 | 13,8023 |
| 04.09.2022 | 14,1425 | 14,8229 | 14,0648 | 14,1425 |
| 05.09.2022 | 14,2689 | 14,4633 | 13,5593 | 14,2786 |
| 06.09.2022 | 14,3661 | 14,4341 | 13,8509 | 13,8898 |
| 07.09.2022 | 13,987 | 14,3369 | 13,987 | 14,1522 |
| 08.09.2022 | 14,2397 | 14,3661 | 13,8898 | 13,9967 |
| 11.09.2022 | 14,1425 | 14,2786 | 13,8898 | 14,1231 |
| 12.09.2022 | 14,2883 | 14,3272 | 13,4427 | 13,4427 |
| 13.09.2022 | 13,19 | 13,569 | 12,772 | 13,5593 |
| 14.09.2022 | 13,7051 | 13,8412 | 13,1316 | 13,2386 |
| 15.09.2022 | 13,258 | 13,7634 | 13,1219 | 13,5982 |
| 18.09.2022 | 13,6274 | 14,1911 | 13,5788 | 13,5788 |
| 19.09.2022 | 13,5885 | 13,9481 | 12,9178 | 13,4038 |
| 20.09.2022 | 13,3941 | 13,6371 | 13,2191 | 13,4524 |
| 21.09.2022 | 13,5204 | 14,0842 | 13,3941 | 14,055 |
| 22.09.2022 | 14,1717 | 14,2494 | 13,8218 | 13,8898 |
| 25.09.2022 | 14,0356 | 15,27 | 13,9967 | 15,27 |
| 26.09.2022 | 15,7949 | 16,2906 | 14,8326 | 15,3575 |
| 27.09.2022 | 15,3769 | 16,8933 | 15,3672 | 16,2906 |
| 28.09.2022 | 16,728 | 16,9127 | 15,3672 | 15,8241 |
| 29.09.2022 | 15,8824 | 16,0379 | 15,4255 | 15,5616 |
| 02.10.2022 | 15,6977 | 15,8338 | 15,3186 | 15,6588 |
| 03.10.2022 | 15,7755 | 16,7086 | 15,7755 | 16,1643 |
| 04.10.2022 | 16,174 | 16,4559 | 15,6491 | 15,7074 |
| 05.10.2022 | 15,9018 | 17,2723 | 15,7949 | 17,1557 |
| 06.10.2022 | 17,1557 | 17,9236 | 16,8058 | 17,1168 |
| 09.10.2022 | 17,2043 | 18,1957 | 16,903 | 18,0694 |
| 10.10.2022 | 18,1666 | 18,3318 | 17,4959 | 17,6514 |
| 11.10.2022 | 17,6417 | 18,2249 | 17,4473 | 17,4473 |
| 12.10.2022 | 17,4473 | 17,9916 | 17,2043 | 17,2529 |
| 13.10.2022 | 17,4959 | 17,7097 | 17,1363 | 17,1751 |
| 16.10.2022 | 17,1751 | 17,4862 | 17,0974 | 17,389 |
| 17.10.2022 | 17,4959 | 18,0208 | 17,3695 | 17,5834 |
| 18.10.2022 | 17,6806 | 18,9442 | 17,6806 | 17,875 |
| 19.10.2022 | 18,0499 | 18,5165 | 17,9041 | 18,4679 |
| 20.10.2022 | 19,1483 | 20,1689 | 19,1191 | 19,4593 |
| 23.10.2022 | 19,5274 | 19,9356 | 19,0316 | 19,0316 |
| 24.10.2022 | 19,0316 | 19,0997 | 17,1849 | 17,9236 |
| 25.10.2022 | 17,9333 | 18,3998 | 17,0391 | 18,186 |
| 26.10.2022 | 18,3707 | 19,8773 | 18,186 | 18,74 |
| 27.10.2022 | 18,74 | 19,4496 | 18,3318 | 18,8081 |
| 30.10.2022 | 19,3232 | 19,4399 | 18,915 | 18,9733 |
| 31.10.2022 | 19,0219 | 19,1288 | 18,5359 | 18,7886 |
| 01.11.2022 | 18,8081 | 19,6829 | 18,5165 | 19,5371 |
| 02.11.2022 | 19,576 | 20,4119 | 19,5274 | 19,8287 |
| 03.11.2022 | 19,9745 | 21,3158 | 19,9745 | 20,9756 |
| 06.11.2022 | 21,0437 | 21,9185 | 20,8493 | 20,859 |
| 07.11.2022 | 21,0145 | 21,1214 | 20,7423 | 20,9367 |
| 08.11.2022 | 20,7715 | 21,2089 | 19,8384 | 19,9745 |
| 09.11.2022 | 19,9745 | 20,2369 | 19,6537 | 19,9259 |
| 10.11.2022 | 20,13 | 20,198 | 19,5468 | 19,6732 |
| 13.11.2022 | 19,6926 | 20,1106 | 19,6051 | 19,9453 |
| 14.11.2022 | 20,1494 | 20,5285 | 19,6926 | 19,9842 |
| 15.11.2022 | 20,0717 | 20,0911 | 18,7692 | 18,9539 |
| 16.11.2022 | 19,0316 | 19,0511 | 18,0791 | 18,254 |
| 17.11.2022 | 18,3026 | 18,5456 | 18,1666 | 18,2735 |
| 20.11.2022 | 18,2929 | 18,9053 | 18,2929 | 18,5262 |
| 21.11.2022 | 18,5456 | 19,0997 | 18,5262 | 18,9539 |
| 22.11.2022 | 19,0511 | 19,3816 | 18,8567 | 19,1969 |
| 23.11.2022 | 19,4204 | 20,1883 | 19,3913 | 19,7412 |
| 24.11.2022 | 20,1494 | 20,8201 | 19,887 | 20,2369 |
| 27.11.2022 | 20,2369 | 20,4119 | 19,7023 | 19,7218 |
| 28.11.2022 | 19,712 | 19,7509 | 19,1872 | 19,4204 |
| 29.11.2022 | 19,3913 | 19,7898 | 19,2455 | 19,7898 |
| 30.11.2022 | 19,955 | 21,6463 | 19,955 | 21,102 |
| 01.12.2022 | 21,6463 | 22,1712 | 21,1117 | 21,5588 |
| 04.12.2022 | 22,1129 | 22,5891 | 21,9379 | 22,4628 |
| 05.12.2022 | 22,4531 | 22,4531 | 20,5382 | 20,8687 |
| 06.12.2022 | 20,859 | 20,859 | 19,4399 | 19,9064 |
| 07.12.2022 | 19,7412 | 19,9356 | 19,0025 | 19,7704 |
| 08.12.2022 | 19,8092 | 20,4021 | 19,2552 | 20,4021 |
| 11.12.2022 | 20,5091 | 20,8687 | 20,4702 | 20,6354 |
| 12.12.2022 | 20,6549 | 20,7035 | 20,1008 | 20,2855 |
| 13.12.2022 | 20,3535 | 20,4605 | 19,3718 | 19,5274 |
| 14.12.2022 | 19,6732 | 19,955 | 19,1288 | 19,4399 |
| 15.12.2022 | 19,5468 | 19,8967 | 19,3816 | 19,3913 |
| 18.12.2022 | 19,4982 | 19,6537 | 19,3232 | 19,3621 |
| 19.12.2022 | 19,3621 | 19,6343 | 19,2746 | 19,4302 |
| 20.12.2022 | 19,5565 | 19,9939 | 19,4496 | 19,5371 |
| 21.12.2022 | 19,6246 | 19,6634 | 19,3038 | 19,4204 |
| 22.12.2022 | 19,4496 | 19,4885 | 19,1774 | 19,2455 |
| 25.12.2022 | 19,3232 | 19,6148 | 19,3038 | 19,5565 |
| 26.12.2022 | 19,6343 | 19,6634 | 18,9928 | 19,1386 |
| 27.12.2022 | 19,1386 | 19,1483 | 18,186 | 18,4679 |
| 28.12.2022 | 18,4679 | 19,1774 | 18,4679 | 19,0316 |
| 29.12.2022 | 19,0316 | 19,2844 | 18,9247 | 19,0414 |