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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 18,5817
KAPANIŞ 18,5919
En Düşük
DÜŞÜK 15,81
En Yüksek
YÜKSEK 21,56
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 18,5 | 18,75 | 17,81 | 18,47 |
| 04.01.2026 | 18,25 | 18,59 | 18,1 | 18,2 |
| 05.01.2026 | 18,21 | 18,73 | 18 | 18,09 |
| 06.01.2026 | 18,12 | 18,17 | 17,71 | 17,82 |
| 07.01.2026 | 17,7 | 18,09 | 17,66 | 17,92 |
| 08.01.2026 | 17,93 | 19,65 | 17,93 | 19,62 |
| 11.01.2026 | 19,7 | 21,36 | 19,7 | 21,04 |
| 12.01.2026 | 20,16 | 20,92 | 19,7 | 20,2 |
| 13.01.2026 | 20,2 | 21,28 | 20,2 | 20,38 |
| 14.01.2026 | 20,38 | 20,94 | 20,2 | 20,82 |
| 15.01.2026 | 20,86 | 21,16 | 20,52 | 20,68 |
| 18.01.2026 | 20,74 | 21,56 | 20,6 | 20,7 |
| 19.01.2026 | 20,74 | 21,06 | 19,92 | 20,14 |
| 20.01.2026 | 20,16 | 20,3 | 19,76 | 19,88 |
| 21.01.2026 | 19,9 | 20,28 | 19,9 | 20,18 |
| 22.01.2026 | 20,04 | 20,88 | 20,04 | 20,26 |
| 25.01.2026 | 20,44 | 20,62 | 19,76 | 20,04 |
| 26.01.2026 | 20,02 | 20,48 | 19,48 | 19,55 |
| 27.01.2026 | 19,51 | 19,96 | 19,5 | 19,5 |
| 28.01.2026 | 19,53 | 19,78 | 19,28 | 19,61 |
| 29.01.2026 | 19,75 | 19,77 | 19,21 | 19,4 |
| 01.02.2026 | 19,1 | 19,35 | 18,92 | 19,23 |
| 02.02.2026 | 19,23 | 19,4 | 19,12 | 19,31 |
| 03.02.2026 | 19,32 | 19,92 | 19,32 | 19,46 |
| 04.02.2026 | 19,49 | 19,49 | 18,97 | 19,03 |
| 05.02.2026 | 18,97 | 19,18 | 18,72 | 18,9 |
| 08.02.2026 | 19,04 | 19,68 | 18,95 | 19,65 |
| 09.02.2026 | 19,52 | 19,79 | 19,43 | 19,67 |
| 10.02.2026 | 19,67 | 19,76 | 19,48 | 19,56 |
| 11.02.2026 | 19,68 | 19,71 | 19,5 | 19,63 |
| 12.02.2026 | 19,66 | 20,28 | 19,56 | 19,93 |
| 15.02.2026 | 20,04 | 20,2 | 19,92 | 20 |
| 16.02.2026 | 20,02 | 20,08 | 19,53 | 19,83 |
| 17.02.2026 | 19,95 | 20,02 | 19,35 | 19,36 |
| 18.02.2026 | 19,36 | 19,49 | 18,61 | 18,72 |
| 19.02.2026 | 18,72 | 18,85 | 18,5 | 18,69 |
| 22.02.2026 | 18,63 | 19 | 18,61 | 18,65 |
| 23.02.2026 | 18,65 | 18,73 | 18,27 | 18,32 |
| 24.02.2026 | 18,34 | 18,41 | 17,85 | 17,91 |
| 25.02.2026 | 17,91 | 18,04 | 17,8 | 17,84 |
| 26.02.2026 | 18,05 | 18,16 | 17,37 | 17,52 |
| 01.03.2026 | 15,81 | 17,25 | 15,81 | 16,99 |
| 02.03.2026 | 16,99 | 17,22 | 16,7 | 16,72 |
| 03.03.2026 | 16,72 | 17,18 | 16,54 | 16,85 |
| 04.03.2026 | 16,85 | 17,25 | 16,85 | 17,09 |
| 05.03.2026 | 17,09 | 17,16 | 16,67 | 16,72 |
| 08.03.2026 | 16,22 | 17,01 | 16,22 | 16,54 |
| 09.03.2026 | 16,74 | 17,16 | 16,74 | 17,09 |
| 10.03.2026 | 16,81 | 17,05 | 16,35 | 16,39 |
| 11.03.2026 | 16,39 | 16,48 | 16,2 | 16,21 |
| 12.03.2026 | 16,21 | 16,43 | 16,15 | 16,32 |
| 15.03.2026 | 16,35 | 16,5 | 16,12 | 16,12 |
| 16.03.2026 | 16,13 | 16,62 | 16,13 | 16,6 |
| 17.03.2026 | 16,76 | 18,26 | 16,56 | 18,26 |
| 18.03.2026 | 18,64 | 18,69 | 17,72 | 17,72 |
| 22.03.2026 | 17,7 | 17,7 | 16,91 | 17,53 |
| 23.03.2026 | 17,62 | 17,79 | 17,2 | 17,35 |
| 24.03.2026 | 17,46 | 17,58 | 17,12 | 17,14 |
| 25.03.2026 | 17,13 | 17,68 | 17,11 | 17,41 |
| 26.03.2026 | 17,5 | 17,68 | 17,21 | 17,3 |
| 29.03.2026 | 17,44 | 17,44 | 17,03 | 17,07 |
| 30.03.2026 | 17,11 | 17,39 | 16,83 | 17,03 |
| 31.03.2026 | 17,1 | 17,34 | 17,1 | 17,25 |
| 01.04.2026 | 17,11 | 17,15 | 16,79 | 17,05 |
| 02.04.2026 | 16,95 | 17,42 | 16,95 | 17,12 |
| 05.04.2026 | 17,12 | 18,21 | 17,12 | 17,51 |
| 06.04.2026 | 17,51 | 18,38 | 17,51 | 17,89 |
| 07.04.2026 | 18,17 | 18,77 | 18,05 | 18,49 |
| 08.04.2026 | 18,49 | 19,16 | 18,39 | 18,67 |
| 09.04.2026 | 18,95 | 19,16 | 18,49 | 18,57 |
| 12.04.2026 | 18,1 | 19,17 | 18,1 | 18,96 |
| 13.04.2026 | 19,19 | 19,58 | 19,02 | 19,13 |
| 14.04.2026 | 19,1 | 19,87 | 19,06 | 19,45 |
| 15.04.2026 | 19,45 | 19,82 | 19,04 | 19,11 |
| 16.04.2026 | 19,11 | 19,42 | 18,99 | 19,36 |
| 19.04.2026 | 19,36 | 19,8 | 19,19 | 19,51 |
| 20.04.2026 | 19,5 | 20,86 | 19,44 | 20,16 |
| 21.04.2026 | 20,4 | 21,3 | 20,3 | 20,68 |
| 23.04.2026 | 20,68 | 20,98 | 20,28 | 20,5 |
| 26.04.2026 | 20,48 | 20,98 | 20,04 | 20,76 |
| 27.04.2026 | 20,76 | 20,78 | 19,88 | 19,9 |
| 28.04.2026 | 19,99 | 20,2 | 19,77 | 19,94 |
| 29.04.2026 | 20 | 20,4 | 19,8 | 20,06 |
| 03.05.2026 | 20 | 20,24 | 19,69 | 19,72 |
| 04.05.2026 | 19,74 | 20,32 | 19,74 | 19,9 |
| 05.05.2026 | 19,91 | 20,56 | 19,91 | 20,44 |
| 06.05.2026 | 20,5 | 20,82 | 20,16 | 20,28 |
| 07.05.2026 | 20,46 | 20,68 | 20,2 | 20,44 |
| 10.05.2026 | 20,78 | 21,44 | 20,56 | 20,82 |
| 11.05.2026 | 20,3 | 20,34 | 19,29 | 19,29 |
| 12.05.2026 | 19,6 | 19,6 | 18,05 | 18,2 |
| 13.05.2026 | 18,3 | 19 | 18,13 | 18,6 |
| 14.05.2026 | 18,59 | 18,86 | 18,26 | 18,5 |
| 17.05.2026 | 18,33 | 18,67 | 18,32 | 18,45 |
| 19.05.2026 | 18,46 | 18,71 | 18,25 | 18,45 |
| 20.05.2026 | 18,49 | 18,57 | 17,03 | 17,03 |
| 21.05.2026 | 17 | 17,49 | 16,88 | 17,41 |
| 24.05.2026 | 17,41 | 17,83 | 17,41 | 17,7 |
| 25.05.2026 | 17,74 | 17,74 | 17,6 | 17,65 |
| 31.05.2026 | 17,71 | 18,06 | 17,64 | 17,67 |
| 01.06.2026 | 17,7 | 17,94 | 17,31 | 17,46 |
| 02.06.2026 | 17,52 | 17,56 | 17,21 | 17,22 |
| 03.06.2026 | 17,3 | 17,47 | 16,97 | 17 |
| 04.06.2026 | 17,04 | 17,36 | 16,95 | 17,21 |
| 07.06.2026 | 17,01 | 17,08 | 16,8 | 16,85 |
| 08.06.2026 | 16,85 | 16,93 | 16,54 | 16,73 |
| 09.06.2026 | 16,73 | 17,18 | 16,67 | 17,06 |
| 10.06.2026 | 17,24 | 17,72 | 17,1 | 17,39 |
| 11.06.2026 | 17,53 | 17,85 | 17,4 | 17,58 |
| 14.06.2026 | 17,76 | 18,31 | 17,75 | 18,26 |
| 15.06.2026 | 18,29 | 19,36 | 18,14 | 19,02 |
| 16.06.2026 | 19,07 | 19,7 | 18,7 | 18,72 |
| 17.06.2026 | 18,76 | 19,34 | 18,76 | 19 |
| 18.06.2026 | 18,81 | 19,39 | 18,81 | 19,2 |