ALKIM
ALKİM ALKALİ KİMYA A.Ş.
—
17.77 ₺
-0.040 (%-0.22)
Önceki Kapanış: 17.81
Düşük₺17.68
Yüksek₺18.12
Piyasa Verileri
Spot Piyasa
A:17.77
S:17.85
ALKIM: ALKİM ALKALİ KİMYA A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,4843
KAPANIŞ 1,4827
En Düşük
DÜŞÜK 1,2941
En Yüksek
YÜKSEK 1,6818
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.08.2017 | 1,6162 | 1,6322 | 1,6013 | 1,631 |
| 03.08.2017 | 1,6372 | 1,6607 | 1,5988 | 1,6483 |
| 06.08.2017 | 1,6483 | 1,6632 | 1,6384 | 1,6632 |
| 07.08.2017 | 1,6656 | 1,6818 | 1,6347 | 1,6483 |
| 08.08.2017 | 1,6459 | 1,6521 | 1,6111 | 1,626 |
| 09.08.2017 | 1,626 | 1,6322 | 1,5728 | 1,5778 |
| 10.08.2017 | 1,5666 | 1,5666 | 1,4749 | 1,5047 |
| 13.08.2017 | 1,5047 | 1,5876 | 1,5047 | 1,5158 |
| 14.08.2017 | 1,5158 | 1,5418 | 1,4304 | 1,4514 |
| 15.08.2017 | 1,4526 | 1,4713 | 1,3623 | 1,4254 |
| 16.08.2017 | 1,4489 | 1,4577 | 1,4143 | 1,4514 |
| 17.08.2017 | 1,4514 | 1,4514 | 1,4267 | 1,4341 |
| 20.08.2017 | 1,444 | 1,5071 | 1,4365 | 1,5059 |
| 21.08.2017 | 1,5158 | 1,5617 | 1,4663 | 1,4688 |
| 22.08.2017 | 1,4861 | 1,4861 | 1,4403 | 1,4428 |
| 23.08.2017 | 1,4502 | 1,47 | 1,4428 | 1,4564 |
| 24.08.2017 | 1,4564 | 1,4775 | 1,4453 | 1,4514 |
| 27.08.2017 | 1,4514 | 1,4725 | 1,4453 | 1,4502 |
| 28.08.2017 | 1,4564 | 1,4564 | 1,4267 | 1,4353 |
| 30.08.2017 | 1,4353 | 1,5047 | 1,4353 | 1,4898 |
| 04.09.2017 | 1,496 | 1,496 | 1,4514 | 1,4564 |
| 05.09.2017 | 1,4577 | 1,4799 | 1,4551 | 1,4614 |
| 06.09.2017 | 1,465 | 1,4972 | 1,4638 | 1,4799 |
| 07.09.2017 | 1,4861 | 1,4923 | 1,4614 | 1,4675 |
| 10.09.2017 | 1,4713 | 1,496 | 1,4713 | 1,4812 |
| 11.09.2017 | 1,4861 | 1,5096 | 1,4725 | 1,4984 |
| 12.09.2017 | 1,5022 | 1,527 | 1,501 | 1,5096 |
| 13.09.2017 | 1,5108 | 1,5183 | 1,4428 | 1,4737 |
| 14.09.2017 | 1,4737 | 1,4799 | 1,4514 | 1,4663 |
| 17.09.2017 | 1,4675 | 1,4725 | 1,413 | 1,418 |
| 18.09.2017 | 1,4192 | 1,4242 | 1,3771 | 1,3944 |
| 19.09.2017 | 1,3944 | 1,3995 | 1,3734 | 1,3796 |
| 20.09.2017 | 1,3747 | 1,4044 | 1,3684 | 1,3747 |
| 21.09.2017 | 1,3734 | 1,3771 | 1,3425 | 1,3771 |
| 24.09.2017 | 1,3747 | 1,3747 | 1,2941 | 1,3288 |
| 25.09.2017 | 1,3288 | 1,366 | 1,3288 | 1,3611 |
| 26.09.2017 | 1,3561 | 1,3585 | 1,319 | 1,3313 |
| 27.09.2017 | 1,3313 | 1,3672 | 1,3264 | 1,3672 |
| 28.09.2017 | 1,3684 | 1,4205 | 1,3499 | 1,4105 |
| 01.10.2017 | 1,4105 | 1,4465 | 1,4056 | 1,423 |
| 02.10.2017 | 1,4279 | 1,4329 | 1,392 | 1,4267 |
| 03.10.2017 | 1,444 | 1,444 | 1,4056 | 1,4056 |
| 04.10.2017 | 1,4143 | 1,4317 | 1,4068 | 1,4093 |
| 05.10.2017 | 1,4068 | 1,4675 | 1,392 | 1,4428 |
| 08.10.2017 | 1,3201 | 1,3932 | 1,319 | 1,3932 |
| 09.10.2017 | 1,4118 | 1,4614 | 1,4007 | 1,4428 |
| 10.10.2017 | 1,4428 | 1,4614 | 1,4304 | 1,4304 |
| 11.10.2017 | 1,4551 | 1,4564 | 1,4365 | 1,4415 |
| 12.10.2017 | 1,444 | 1,4936 | 1,4428 | 1,491 |
| 15.10.2017 | 1,4923 | 1,5208 | 1,4886 | 1,5047 |
| 16.10.2017 | 1,5047 | 1,5145 | 1,496 | 1,5059 |
| 17.10.2017 | 1,5084 | 1,5295 | 1,4984 | 1,5108 |
| 18.10.2017 | 1,5108 | 1,5406 | 1,5096 | 1,5356 |
| 19.10.2017 | 1,5393 | 1,5406 | 1,4923 | 1,5108 |
| 22.10.2017 | 1,4873 | 1,5108 | 1,4873 | 1,5059 |
| 23.10.2017 | 1,5108 | 1,5492 | 1,5071 | 1,5393 |
| 24.10.2017 | 1,5381 | 1,558 | 1,5108 | 1,527 |
| 25.10.2017 | 1,527 | 1,548 | 1,5084 | 1,5108 |
| 26.10.2017 | 1,5133 | 1,5232 | 1,4898 | 1,5034 |
| 29.10.2017 | 1,5108 | 1,5232 | 1,5047 | 1,5108 |
| 30.10.2017 | 1,5133 | 1,522 | 1,501 | 1,522 |
| 31.10.2017 | 1,522 | 1,5381 | 1,5084 | 1,5319 |
| 01.11.2017 | 1,5356 | 1,5591 | 1,5356 | 1,5468 |
| 02.11.2017 | 1,5492 | 1,5778 | 1,5344 | 1,5443 |
| 05.11.2017 | 1,5468 | 1,5703 | 1,5332 | 1,5542 |
| 06.11.2017 | 1,5628 | 1,5852 | 1,5555 | 1,5852 |
| 07.11.2017 | 1,5975 | 1,6372 | 1,579 | 1,6248 |
| 08.11.2017 | 1,6 | 1,6 | 1,5232 | 1,548 |
| 09.11.2017 | 1,5443 | 1,5443 | 1,4923 | 1,5171 |
| 12.11.2017 | 1,5171 | 1,5196 | 1,4861 | 1,5047 |
| 13.11.2017 | 1,501 | 1,5393 | 1,4737 | 1,5393 |
| 14.11.2017 | 1,5344 | 1,5443 | 1,4317 | 1,4737 |
| 15.11.2017 | 1,4737 | 1,4836 | 1,4365 | 1,4539 |
| 16.11.2017 | 1,4614 | 1,4675 | 1,4056 | 1,4242 |
| 19.11.2017 | 1,4378 | 1,4378 | 1,3834 | 1,4056 |
| 20.11.2017 | 1,4056 | 1,4291 | 1,3808 | 1,4291 |
| 21.11.2017 | 1,4291 | 1,4365 | 1,3995 | 1,4291 |
| 22.11.2017 | 1,4317 | 1,4737 | 1,4291 | 1,4564 |
| 23.11.2017 | 1,4564 | 1,4688 | 1,444 | 1,4614 |
| 26.11.2017 | 1,4725 | 1,4861 | 1,4539 | 1,4787 |
| 27.11.2017 | 1,4936 | 1,4997 | 1,4291 | 1,4737 |
| 28.11.2017 | 1,4688 | 1,4812 | 1,3932 | 1,4737 |
| 29.11.2017 | 1,4812 | 1,4836 | 1,4601 | 1,4775 |
| 30.11.2017 | 1,4526 | 1,4936 | 1,4526 | 1,4601 |
| 03.12.2017 | 1,4601 | 1,4799 | 1,4514 | 1,4663 |
| 04.12.2017 | 1,4675 | 1,4861 | 1,4514 | 1,4675 |
| 05.12.2017 | 1,4675 | 1,4725 | 1,4502 | 1,4502 |
| 06.12.2017 | 1,444 | 1,47 | 1,444 | 1,4688 |
| 07.12.2017 | 1,4713 | 1,5034 | 1,465 | 1,5022 |
| 10.12.2017 | 1,5022 | 1,527 | 1,5022 | 1,5232 |
| 11.12.2017 | 1,5232 | 1,5319 | 1,465 | 1,5171 |
| 12.12.2017 | 1,5183 | 1,522 | 1,4873 | 1,501 |
| 13.12.2017 | 1,5108 | 1,5108 | 1,4923 | 1,5108 |
| 14.12.2017 | 1,5096 | 1,5393 | 1,4984 | 1,5208 |
| 17.12.2017 | 1,5257 | 1,5468 | 1,5121 | 1,5145 |
| 18.12.2017 | 1,5171 | 1,5295 | 1,4923 | 1,4984 |
| 19.12.2017 | 1,4972 | 1,5047 | 1,4799 | 1,491 |
| 20.12.2017 | 1,491 | 1,5108 | 1,4873 | 1,4886 |
| 21.12.2017 | 1,491 | 1,5145 | 1,4761 | 1,4761 |
| 24.12.2017 | 1,4761 | 1,4984 | 1,4675 | 1,4984 |
| 25.12.2017 | 1,4984 | 1,522 | 1,4936 | 1,5158 |
| 26.12.2017 | 1,5196 | 1,5344 | 1,4948 | 1,5158 |
| 27.12.2017 | 1,5319 | 1,5319 | 1,4997 | 1,522 |
| 28.12.2017 | 1,522 | 1,548 | 1,5133 | 1,548 |