Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ALTINKILIÇ GIDA VE SÜT SANAYİ TİCARET A.Ş. logo
ALKLC
ALTINKILIÇ GIDA VE SÜT SANAYİ TİCARET A.Ş.
—
401 ₺
-0.750 (%-0.19)
Previous Close: 401.75
Day Low₺401
Day High₺408
Bid400.75
Ask402

Market Data

Spot Rate
B:400.75
A:402
Overview
Technicals
Financial Statements
Comments
Archive

ALKLC: ALTINKILIÇ GIDA VE SÜT SANAYİ TİCARET A.Ş. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 318.0771
CLOSE 318.6934

Low

LOW 172.6

High

HIGH 462.75
DATEOPENHIGHLOWCLOSE
01/01/2026209.3219205.2212.9
01/04/2026212.8222.4210215.9
01/05/2026216220213213
01/06/2026212216191.7191.7
01/07/2026172.6205.5172.6202
01/08/2026200213.3199.9205.6
01/11/2026205.6211.6202.7203.7
01/12/2026203.7220201.5214.1
01/13/2026214.1219.3212.5214
01/14/2026214219.1210214.2
01/15/2026218.5218.5212212.4
01/18/2026212.4217211.9213.9
01/19/2026213.9216.8203.7208.5
01/20/2026208.5211.9206.7209.1
01/21/2026209.1211.6199207.3
01/22/2026207.6208.6200205
01/25/2026206.9225.5206.9225.4
01/26/2026247.9247.9227.8247.9
01/27/2026247259.75246.9247.7
01/28/2026247.7269.75240260.5
01/29/2026257.5278255.75261.5
02/01/2026262276260.5267.5
02/02/2026268272.25264.75269.75
02/03/2026269.75282.5263263.5
02/04/2026263.5266259259
02/05/2026259264.75254.5255
02/08/2026255257245.5248
02/09/2026248261.25248248.8
02/10/2026250256.75249.5254.5
02/11/2026257263.5254254
02/12/2026255.25259.5251.25256
02/15/2026258.5263.75255.25255.25
02/16/2026259.75263.5255.5255.5
02/17/2026257260.5254254.25
02/18/2026256.75259251.25256.25
02/19/2026260.75281255.75280.25
02/22/2026290290279280.25
02/23/2026281.75284.25278280
02/24/2026284288.75269.5286
02/25/2026287298.25282289.75
02/26/2026292.5293.25283.25283.25
03/01/2026270270256.5257.5
03/02/2026260272.25257262.5
03/03/2026269.5272.75261265.5
03/04/2026267.25271.5263266.5
03/05/2026268277.25262262
03/08/2026264274.5260274
03/09/2026279.75285.75275.75282.75
03/10/2026287.75289.75279.75288
03/11/2026285.25294.5282289.75
03/12/2026294.75296.75278.5280
03/15/2026280280271.5271.5
03/16/2026274276266.5267.25
03/17/2026267.25293.75267293.75
03/18/2026296321296305
03/22/2026305.25317.25301.75305.25
03/23/2026306312.25301.5307.75
03/24/2026308314.75305.25305.75
03/25/2026307311.25302306
03/26/2026307.25324305.75313
03/29/2026314.5329.5309.75324.75
03/30/2026325.75336323328
03/31/2026327.75337.25323332.75
04/01/2026339348.5334345.25
04/02/2026353.75355341341
04/05/2026345348.25337.75341
04/06/2026344364.25343.5363.25
04/07/2026380395364.75371.5
04/08/2026374385.75367.5370.25
04/09/2026374407.25368.25407.25
04/12/2026411421.5405.25408
04/13/2026410.75412404.25407.25
04/14/2026408.75436.25404.5429.5
04/15/2026432448432447
04/16/2026450455444.25450
04/19/2026454.75454.75418444.25
04/20/2026447449.75442449.75
04/21/2026450.25462.75446.25446.75
04/23/2026445.25448402.25402.25
04/26/2026362.25362.25362.25362.25
04/27/2026326.25326.25326.25326.25
04/28/2026301342293.75330.75
04/29/2026330.75363.75323.75358
05/03/2026354.5392.5354.5360
05/04/2026366.25377356360.75
05/05/2026362364.75340340
05/06/2026336.75350325.5347
05/07/2026347348.75335.5338
05/10/2026338348.25327.25333.75
05/11/2026336367334.25367
05/12/2026382.5392352366.5
05/13/2026370384.5358.25374.5
05/14/2026373.5389368380.5
05/17/2026380.5387358.25358.25
05/19/2026358.25360343.75343.75
05/20/2026346352.5309.5309.5
05/21/2026306.5340.25305333.5
05/24/2026333362.75332.25354
05/25/2026353.25365.25345.5353.75
05/31/2026355365.25320.75321.25
06/01/2026322334.25321325
06/02/2026325330.5315316.5
06/03/2026316.25327.75304.5313.25
06/04/2026313.25337.75313.25325
06/07/2026325331.5319.75326
06/08/2026328349.75316.5340.75
06/09/2026347352324.75324.75
06/10/2026323.75324.75311.25318
06/11/2026321.5348321.5348
06/14/2026350359343.25343.25
06/15/2026343.25352.25338.5344
06/16/2026350350335341.5
06/17/2026340.5345.25335.75338.75
06/18/2026338.75354330.25339
06/21/2026339346.75331.25339.5
06/22/2026339346.75337342
06/23/2026342354.75337.75344
06/24/2026344.75349338338
06/25/2026338345335338
06/28/2026338.25350.25338.25342.75
06/29/2026344349.5337.25337.25
06/30/2026340349.5335.25340.75
07/01/2026341344.75338.25339
07/02/2026341354.75341349
07/05/2026349.25353344.75344.75
07/06/2026345.5379344379
07/07/2026386.5397.25370378
07/08/2026378390376.75379.25
07/09/2026380.5389.75378378
07/12/2026381384.25374.25381.75
07/13/2026381.75397381.25397
07/15/2026397414.25394.5398.5
07/16/2026400402.25393.25393.25
07/19/2026394.25403.5394401
07/20/2026403406.25398.75400.5
07/21/2026401.75407.5400.25401.75
07/22/2026402.5408401401
07/23/2026402.25404.5400.5401
07/26/2026402406.5398.25401.25
07/27/2026401.25404398398
07/28/2026398400.25391.25394
07/29/2026395398.5390396
07/30/2026396398394.75396.5
08/02/2026400405.75400401.5