U.S. markets closed

Alkim Kagit Sanayi ve Ticaret AS (ALKA.IS)

Istanbul - Istanbul Precio retrasado. Moneda en TRY.
Añadir a la lista de seguimiento
28.48+0.62 (+2.23%)
Al cierre: 06:09PM TRT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TRYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202427.6828.7827.6828.4828.481,100,801
27 jun 202427.4027.9626.8027.8627.86520,111
26 jun 202427.7627.9227.0227.3827.38509,803
25 jun 202427.6427.9427.5427.7427.74409,913
24 jun 202428.1228.3427.5427.8227.82590,315
21 jun 202428.3828.4227.9028.1028.10784,694
20 jun 202428.0028.8627.9228.3828.38738,089
14 jun 202428.0828.3027.5027.8227.82911,540
13 jun 202428.3028.4227.9028.0428.04508,193
12 jun 202428.0628.5027.1027.7027.701,541,702
11 jun 202427.9029.9027.8229.1429.141,831,075
10 jun 202428.8028.8827.7627.7827.781,052,258
07 jun 202427.5030.7027.5029.1029.104,044,045
06 jun 202427.9828.5027.7628.0628.06781,455
05 jun 202428.0428.2827.3627.7627.76825,394
04 jun 202428.2228.5428.0628.1028.10922,923
03 jun 202428.9029.2428.0028.2028.201,063,706
31 may 202430.0030.0028.3028.6628.662,290,068
30 may 202429.9033.4829.2229.5429.544,923,896
29 may 202436.2636.3031.1031.1031.106,514,500
28 may 202431.9034.5431.5034.5434.548,228,050
27 may 202429.3031.9229.2031.4031.405,017,739
24 may 202427.2629.4027.0429.0229.023,548,635
23 may 202427.6027.8227.2027.2627.26677,875
22 may 202427.8428.3427.3027.6027.601,077,026
21 may 202428.7028.9627.8027.8027.801,046,680
20 may 202428.3428.8628.0028.6028.60982,667
17 may 202428.5028.5027.9428.3428.34723,742
16 may 202428.3828.8827.9628.1028.10636,892
15 may 202427.3429.1227.2228.3628.362,151,624
14 may 202426.9827.8026.5027.3427.34690,020
13 may 202428.1228.1627.1027.1227.12680,279
10 may 202428.5028.6027.7428.1028.10917,824
09 may 202429.2029.2628.3228.5028.501,233,253
08 may 202428.6629.2428.5628.9028.90849,124
07 may 202428.8229.3628.0028.6428.641,243,834
06 may 202429.3429.3628.5828.8028.80914,774
03 may 202429.6829.8228.9029.0629.06987,264
02 may 202428.9230.2228.8029.7029.701,547,866
30 abr 202430.8030.9229.2629.3829.381,799,190
29 abr 202429.9032.6629.9030.7630.763,900,185
26 abr 202428.6030.3628.4629.8829.882,857,269
25 abr 202427.9229.1027.8028.5428.541,730,632
24 abr 202427.9828.3227.6027.9227.921,148,745
22 abr 202428.4029.0027.6627.8827.881,610,107
19 abr 202428.0628.0827.3827.9827.981,210,057
18 abr 202427.6028.6827.5228.0828.081,077,676
17 abr 202427.9628.4627.1827.3227.32773,433
16 abr 202429.2229.2227.8828.0828.08913,398
15 abr 202430.0030.1628.8029.2229.221,637,262
09 abr 2024------
08 abr 202427.1629.5027.1628.3028.301,363,975
05 abr 202425.8827.2025.7027.1627.16747,654
04 abr 202426.2026.2025.2225.4025.40536,434
03 abr 202426.0626.5225.1025.4225.42559,950
02 abr 202426.3828.2026.0026.3426.34946,289
01 abr 202427.7627.8825.8026.3826.38543,556
29 mar 202426.8227.2826.1027.2827.28918,426
28 mar 202427.8428.1426.5826.8226.821,021,529
27 mar 202428.3828.8227.1027.7627.761,039,683
26 mar 202430.0030.0028.3628.4428.443,342,603
25 mar 202430.4833.4630.4231.5031.501,586,069
22 mar 202431.6031.7630.4230.9030.90879,093
21 mar 202432.4232.7031.2431.4031.40854,421
20 mar 202432.5233.2831.8832.1032.10861,102
19 mar 202431.8832.7831.6032.1832.18717,164
18 mar 202434.1634.3831.8631.9031.901,016,779
15 mar 202435.3035.5033.5634.1034.101,152,109
14 mar 202436.4636.8035.0235.2235.221,198,954
13 mar 202436.0037.7835.7035.7035.701,556,760
12 mar 202436.9036.9035.0435.7235.721,287,669
11 mar 202435.9038.5035.5036.9036.902,940,653
08 mar 202436.2636.7434.6635.0035.001,206,249
07 mar 202434.4436.3834.4235.9035.901,892,582
06 mar 202437.3037.3034.0034.4434.442,267,080
05 mar 202440.4040.9036.5437.3037.303,601,717
04 mar 202437.1040.7237.1039.9039.904,613,375
01 mar 202436.2838.8635.9037.0237.026,536,266
29 feb 202435.2036.3034.9435.3435.342,705,279
28 feb 202434.7036.1633.5835.1635.162,642,924
27 feb 202433.3436.1832.8434.7034.702,422,910
26 feb 202434.9234.9233.6433.6433.641,554,013
23 feb 202436.0636.1034.2634.4834.481,505,419
22 feb 202435.4036.5035.0235.9035.902,408,930
21 feb 202438.2438.4235.2835.4035.404,042,215
20 feb 202434.0437.0033.0637.0037.003,427,890
19 feb 202435.5036.1433.2434.0434.045,733,803
16 feb 202431.7234.4631.3634.4634.462,842,857
15 feb 202430.8831.5430.6031.3431.341,438,787
14 feb 202430.3230.5029.2230.4030.401,386,981
13 feb 202431.5031.7030.2830.3230.321,355,686
12 feb 202431.1232.1031.1031.4831.482,296,328
09 feb 202431.0031.2030.1630.8830.881,863,753
08 feb 202430.0631.0829.9030.7030.701,984,609
07 feb 202430.0030.6830.0030.1230.121,483,370
06 feb 202430.3230.5029.8029.9429.941,297,752
05 feb 202430.1430.5029.2430.2830.281,108,596
02 feb 202431.0031.4429.9030.1430.141,333,868
01 feb 202430.1031.0829.7030.4230.423,270,229
31 ene 202428.9429.9028.4429.9029.902,624,253
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...