ALKLC
ALTINKILIÇ GIDA VE SÜT SANAYİ TİCARET A.Ş.
18:10:00
339 ₺
+0.250 (%+0.07)
Önceki Kapanış: 338.75·
Volatilite: 7.010
Düşük₺330.25
Yüksek₺354
Piyasa Verileri
Spot Piyasa
A:338
S:339
Önceki haftaya göre (WoW)
-2.59%
Önceki aya göre (MoM)
-4.17%
Yılbaşından bugüne (YTD)
+59.45%
Önceki yıla göre (YoY)
+767.33%
ALKLC: ALTINKILIÇ GIDA VE SÜT SANAYİ TİCARET A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 28,6607
KAPANIŞ 28,7478
En Düşük
DÜŞÜK 19,8524
En Yüksek
YÜKSEK 37,7861
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.06.2024 | 25,1868 | 25,1868 | 25,1868 | 25,1868 |
| 04.06.2024 | 27,6993 | 27,6993 | 27,6993 | 27,6993 |
| 05.06.2024 | 30,4515 | 30,4515 | 30,4515 | 30,4515 |
| 06.06.2024 | 27,4204 | 30,0925 | 27,4204 | 27,4204 |
| 09.06.2024 | 24,6882 | 24,6882 | 24,6882 | 24,6882 |
| 10.06.2024 | 22,2353 | 23,6911 | 22,2353 | 22,2353 |
| 11.06.2024 | 21,2782 | 21,6769 | 20,0217 | 20,0217 |
| 12.06.2024 | 20,261 | 21,1186 | 19,8524 | 20,1413 |
| 13.06.2024 | 20,261 | 20,6001 | 20,0217 | 20,1214 |
| 19.06.2024 | 20,1812 | 20,5004 | 20,1014 | 20,1214 |
| 20.06.2024 | 20,2211 | 20,5004 | 20,1214 | 20,3408 |
| 23.06.2024 | 20,261 | 20,3408 | 19,8524 | 20,281 |
| 24.06.2024 | 20,7597 | 21,4975 | 20,4605 | 20,8394 |
| 25.06.2024 | 20,5603 | 22,9134 | 20,4007 | 21,4376 |
| 26.06.2024 | 21,4775 | 22,8735 | 20,8593 | 22,0758 |
| 27.06.2024 | 22,0758 | 22,694 | 21,2183 | 21,2383 |
| 30.06.2024 | 21,2383 | 22,5744 | 20,3009 | 21,3379 |
| 01.07.2024 | 21,0787 | 23,2523 | 20,979 | 22,2952 |
| 02.07.2024 | 22,3351 | 22,9134 | 21,8964 | 22,6542 |
| 03.07.2024 | 22,4347 | 22,4347 | 21,0986 | 21,0986 |
| 04.07.2024 | 21,0986 | 21,4376 | 20,1613 | 21,0587 |
| 07.07.2024 | 21,0587 | 22,2752 | 21,0189 | 21,8964 |
| 08.07.2024 | 22,016 | 23,2723 | 21,7168 | 22,9333 |
| 09.07.2024 | 23,0131 | 23,4717 | 22,2353 | 22,2353 |
| 10.07.2024 | 22,2553 | 23,2324 | 22,1555 | 23,073 |
| 11.07.2024 | 23,073 | 24,0302 | 22,694 | 23,2125 |
| 15.07.2024 | 23,2125 | 23,3919 | 22,6741 | 22,694 |
| 16.07.2024 | 22,694 | 24,1099 | 22,5544 | 23,0331 |
| 17.07.2024 | 23,073 | 23,6712 | 23,0331 | 23,6313 |
| 18.07.2024 | 23,6313 | 23,8308 | 22,8934 | 22,9333 |
| 21.07.2024 | 22,9533 | 24,5287 | 22,8536 | 24,1897 |
| 22.07.2024 | 24,2296 | 24,409 | 23,6712 | 23,8706 |
| 23.07.2024 | 23,8706 | 26,1638 | 23,8706 | 25,426 |
| 24.07.2024 | 25,426 | 26,5228 | 24,9474 | 25,446 |
| 25.07.2024 | 25,446 | 25,6254 | 23,9304 | 24,1298 |
| 28.07.2024 | 24,1298 | 25,2267 | 23,5714 | 24,2894 |
| 29.07.2024 | 24,2894 | 25,5656 | 24,07 | 24,7679 |
| 30.07.2024 | 24,5686 | 25,3265 | 24,2096 | 24,4289 |
| 31.07.2024 | 24,5486 | 25,446 | 24,5486 | 24,8277 |
| 01.08.2024 | 24,5486 | 25,7252 | 24,3492 | 24,9873 |
| 04.08.2024 | 23,4916 | 24,4489 | 22,4946 | 23,4517 |
| 05.08.2024 | 23,9304 | 24,1298 | 22,9333 | 23,372 |
| 06.08.2024 | 23,5315 | 23,731 | 23,053 | 23,073 |
| 07.08.2024 | 23,1128 | 23,4118 | 22,5744 | 22,8735 |
| 08.08.2024 | 22,8934 | 23,5315 | 22,5345 | 23,4517 |
| 11.08.2024 | 23,4717 | 24,1498 | 22,9732 | 23,8108 |
| 12.08.2024 | 23,731 | 25,127 | 23,6911 | 24,5287 |
| 13.08.2024 | 24,5885 | 25,127 | 24,1697 | 24,3492 |
| 14.08.2024 | 24,6882 | 26,7822 | 24,3292 | 26,7822 |
| 15.08.2024 | 27,4204 | 28,0983 | 25,5257 | 25,7651 |
| 18.08.2024 | 25,9247 | 28,3376 | 25,5456 | 28,3376 |
| 19.08.2024 | 28,2977 | 30,7904 | 27,3206 | 29,8332 |
| 20.08.2024 | 29,8332 | 30,6907 | 29,3347 | 29,5142 |
| 21.08.2024 | 29,5541 | 32,4655 | 29,4344 | 32,4655 |
| 22.08.2024 | 32,7049 | 34,2604 | 31,9072 | 33,1037 |
| 25.08.2024 | 33,4029 | 33,8615 | 31,9271 | 32,2462 |
| 26.08.2024 | 32,2462 | 32,5254 | 29,913 | 31,1893 |
| 27.08.2024 | 30,9101 | 31,0298 | 29,4145 | 30,611 |
| 28.08.2024 | 30,292 | 30,4116 | 28,9757 | 29,4145 |
| 01.09.2024 | 29,4145 | 29,6737 | 28,7564 | 29,2748 |
| 02.09.2024 | 29,1353 | 30,4714 | 29,0355 | 30,0725 |
| 03.09.2024 | 29,9927 | 30,3319 | 29,4145 | 29,9528 |
| 04.09.2024 | 29,9528 | 31,3888 | 29,7534 | 30,8502 |
| 05.09.2024 | 30,4515 | 31,6081 | 30,0326 | 31,3888 |
| 08.09.2024 | 31,4087 | 31,6081 | 30,7904 | 30,9101 |
| 09.09.2024 | 30,9101 | 34,0011 | 29,5142 | 29,913 |
| 10.09.2024 | 29,8931 | 30,0526 | 28,7165 | 29,7335 |
| 11.09.2024 | 29,7335 | 31,0098 | 29,2549 | 30,4116 |
| 12.09.2024 | 30,5512 | 30,8103 | 30,0925 | 30,611 |
| 15.09.2024 | 30,7705 | 31,3688 | 30,4315 | 30,9699 |
| 16.09.2024 | 30,9699 | 31,0696 | 30,5911 | 30,8303 |
| 17.09.2024 | 30,7107 | 30,7107 | 30,2122 | 30,5113 |
| 18.09.2024 | 30,5113 | 30,8901 | 30,292 | 30,8901 |
| 19.09.2024 | 30,8702 | 32,0069 | 30,6509 | 31,9072 |
| 22.09.2024 | 32,0468 | 34,1008 | 31,5084 | 32,5453 |
| 23.09.2024 | 32,5453 | 32,8845 | 31,8075 | 32,0069 |
| 24.09.2024 | 32,0069 | 32,6052 | 31,7477 | 32,2661 |
| 25.09.2024 | 32,1864 | 33,3829 | 31,8075 | 32,1266 |
| 26.09.2024 | 32,1266 | 33,7818 | 31,9271 | 33,5824 |
| 29.09.2024 | 34,0011 | 34,5794 | 33,343 | 34,3601 |
| 30.09.2024 | 34,2005 | 34,2005 | 31,9072 | 32,7049 |
| 01.10.2024 | 32,5852 | 33,3031 | 31,5084 | 31,8075 |
| 02.10.2024 | 31,7079 | 32,2262 | 30,7306 | 31,9072 |
| 03.10.2024 | 31,967 | 32,8845 | 31,5283 | 32,8446 |
| 06.10.2024 | 32,8446 | 33,004 | 32,5653 | 32,9044 |
| 07.10.2024 | 32,8845 | 33,3231 | 32,685 | 33,004 |
| 08.10.2024 | 33,004 | 33,8615 | 32,8047 | 32,9044 |
| 09.10.2024 | 32,9044 | 33,5026 | 32,7049 | 33,0439 |
| 10.10.2024 | 33,0239 | 33,2832 | 31,4087 | 32,1864 |
| 13.10.2024 | 32,1864 | 32,4058 | 31,3289 | 31,6879 |
| 14.10.2024 | 31,7079 | 32,7847 | 31,7079 | 32,4855 |
| 15.10.2024 | 32,5653 | 33,3031 | 32,2861 | 33,1037 |
| 16.10.2024 | 33,1237 | 33,4827 | 32,9641 | 33,3031 |
| 17.10.2024 | 33,3231 | 34,1008 | 33,1635 | 34,0808 |
| 20.10.2024 | 34,0609 | 34,5993 | 32,3858 | 32,7249 |
| 21.10.2024 | 32,7249 | 33,1037 | 32,6451 | 32,9244 |
| 22.10.2024 | 32,984 | 33,0638 | 32,5054 | 32,6251 |
| 23.10.2024 | 32,6251 | 32,8645 | 32,306 | 32,6052 |
| 24.10.2024 | 32,6251 | 33,1237 | 32,1266 | 33,0838 |
| 27.10.2024 | 33,0239 | 33,4228 | 33,004 | 33,0838 |
| 29.10.2024 | 33,0838 | 33,3829 | 32,8246 | 32,9044 |
| 30.10.2024 | 32,9244 | 33,4029 | 31,7079 | 31,7079 |
| 31.10.2024 | 31,7079 | 31,9271 | 30,3717 | 31,1095 |
| 03.11.2024 | 31,2491 | 31,3489 | 29,7135 | 29,913 |
| 04.11.2024 | 29,9728 | 30,1324 | 28,896 | 29,0156 |
| 05.11.2024 | 29,1153 | 29,3546 | 28,4772 | 28,9558 |
| 06.11.2024 | 29,0355 | 31,0696 | 29,0156 | 29,7933 |
| 07.11.2024 | 29,8332 | 30,2122 | 29,614 | 29,6339 |
| 10.11.2024 | 29,7933 | 30,0925 | 28,3576 | 28,4772 |
| 11.11.2024 | 28,4173 | 28,4971 | 26,1638 | 26,6425 |
| 12.11.2024 | 26,6425 | 27,0613 | 26,4431 | 26,842 |
| 13.11.2024 | 26,8619 | 27,2608 | 26,8619 | 27,1411 |
| 14.11.2024 | 27,1411 | 27,2408 | 26,7622 | 26,7622 |
| 17.11.2024 | 27,2608 | 27,9986 | 26,7622 | 27,4802 |
| 18.11.2024 | 27,839 | 28,0185 | 26,9815 | 27,0413 |
| 19.11.2024 | 27,0812 | 27,3805 | 26,6026 | 27,1411 |
| 20.11.2024 | 27,1411 | 28,6965 | 26,9216 | 28,3177 |
| 21.11.2024 | 28,3177 | 28,8362 | 28,2578 | 28,4772 |
| 24.11.2024 | 28,537 | 29,1751 | 28,4971 | 28,6766 |
| 25.11.2024 | 28,6766 | 29,1552 | 28,238 | 29,0355 |
| 26.11.2024 | 29,0355 | 29,5142 | 28,896 | 29,4743 |
| 27.11.2024 | 29,4743 | 30,2122 | 29,3945 | 30,0326 |
| 28.11.2024 | 30,1324 | 30,611 | 29,9528 | 30,5312 |
| 01.12.2024 | 30,5113 | 32,2063 | 29,9728 | 31,8275 |
| 02.12.2024 | 31,8075 | 32,5653 | 31,7676 | 32,5453 |
| 03.12.2024 | 32,5054 | 33,4627 | 32,0468 | 32,9244 |
| 04.12.2024 | 32,9641 | 33,1834 | 31,648 | 32,306 |
| 05.12.2024 | 32,4257 | 32,8645 | 32,306 | 32,8047 |
| 08.12.2024 | 32,8047 | 33,2433 | 32,7448 | 33,1635 |
| 09.12.2024 | 33,1635 | 33,343 | 32,7448 | 32,9641 |
| 10.12.2024 | 32,9641 | 33,7219 | 32,9244 | 33,5824 |
| 11.12.2024 | 33,5625 | 33,9014 | 33,5625 | 33,7818 |
| 12.12.2024 | 33,7818 | 34,1606 | 33,7219 | 34,0011 |
| 15.12.2024 | 34,0011 | 34,5594 | 33,9812 | 34,4399 |
| 16.12.2024 | 34,3402 | 34,9784 | 33,9812 | 34,8188 |
| 17.12.2024 | 34,8986 | 35,1977 | 34,8786 | 35,0382 |
| 18.12.2024 | 34,9983 | 35,2773 | 34,3402 | 35,0382 |
| 19.12.2024 | 35,0472 | 35,6669 | 35,0272 | 35,2669 |
| 22.12.2024 | 35,2669 | 36,3066 | 34,8472 | 34,9072 |
| 23.12.2024 | 34,9072 | 35,1871 | 34,3474 | 34,6472 |
| 24.12.2024 | 34,6472 | 35,0272 | 34,6472 | 34,7072 |
| 25.12.2024 | 34,7672 | 35,3869 | 34,7472 | 35,1671 |
| 26.12.2024 | 35,1871 | 37,7861 | 34,8272 | 35,4869 |
| 29.12.2024 | 35,4869 | 35,9867 | 34,5273 | 34,9672 |
| 30.12.2024 | 34,9672 | 36,2466 | 34,8672 | 35,8869 |