Alarko Holding A.S. (IST:ALARK)
Turkey · Delayed Price · Currency is TRY 78.50
-0.90 (-1.13%)
Oct 8, 2025, 6:08 PM GMT+3
Alarko Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 79.40 | 80.60 | 78.50 | 78.50 | 78.50 | -1.13% | 2,780,313 |
| Oct 7, 2025 | 78.00 | 80.00 | 77.65 | 79.40 | 79.40 | 2.06% | 4,049,141 |
| Oct 6, 2025 | 80.45 | 80.45 | 77.60 | 77.80 | 77.80 | -2.08% | 4,340,605 |
| Oct 3, 2025 | 81.10 | 81.40 | 79.45 | 79.45 | 79.45 | -1.67% | 4,448,274 |
| Oct 2, 2025 | 82.85 | 83.40 | 80.70 | 80.80 | 80.80 | -2.42% | 4,207,100 |
| Oct 1, 2025 | 82.30 | 83.55 | 81.10 | 82.80 | 82.80 | 0.61% | 4,230,229 |
| Sep 30, 2025 | 82.70 | 83.20 | 81.50 | 82.30 | 82.30 | -0.48% | 4,192,194 |
| Sep 29, 2025 | 83.95 | 84.25 | 82.05 | 82.70 | 82.70 | -1.84% | 2,985,857 |
| Sep 26, 2025 | 85.05 | 85.60 | 82.90 | 84.25 | 84.25 | -1.12% | 3,417,103 |
| Sep 25, 2025 | 85.50 | 85.95 | 83.80 | 85.20 | 85.20 | -0.29% | 4,006,442 |
| Sep 24, 2025 | 84.05 | 85.45 | 82.45 | 85.45 | 85.45 | 2.15% | 4,148,253 |
| Sep 23, 2025 | 85.00 | 85.05 | 83.50 | 83.65 | 83.65 | -3.07% | 3,580,876 |
| Sep 22, 2025 | 87.10 | 87.15 | 85.25 | 86.30 | 86.30 | 1.29% | 4,439,679 |
| Sep 19, 2025 | 82.65 | 85.20 | 82.35 | 85.20 | 85.20 | 3.15% | 3,380,160 |
| Sep 18, 2025 | 84.50 | 85.00 | 82.60 | 82.60 | 82.60 | -1.49% | 3,278,550 |
| Sep 17, 2025 | 85.20 | 85.50 | 83.85 | 83.85 | 83.85 | -1.58% | 4,562,848 |
| Sep 16, 2025 | 83.35 | 85.20 | 81.55 | 85.20 | 85.20 | 2.34% | 8,072,409 |
| Sep 15, 2025 | 78.05 | 83.55 | 77.15 | 83.25 | 83.25 | 6.59% | 7,257,869 |
| Sep 12, 2025 | 78.95 | 79.25 | 77.00 | 78.10 | 78.10 | -1.08% | 3,850,142 |
| Sep 11, 2025 | 79.15 | 81.25 | 78.10 | 78.95 | 78.95 | -0.19% | 3,835,828 |
| Sep 10, 2025 | 79.80 | 80.00 | 78.80 | 79.10 | 79.10 | -0.38% | 2,960,815 |
| Sep 9, 2025 | 79.00 | 79.90 | 78.35 | 79.40 | 79.40 | 1.15% | 4,447,175 |
| Sep 8, 2025 | 79.25 | 80.10 | 78.05 | 78.50 | 78.50 | -2.12% | 3,660,368 |
| Sep 5, 2025 | 81.90 | 82.10 | 80.20 | 80.20 | 80.20 | -1.53% | 4,627,070 |
| Sep 4, 2025 | 81.20 | 82.05 | 81.10 | 81.45 | 81.45 | 0.37% | 3,952,648 |
| Sep 3, 2025 | 83.05 | 83.10 | 80.05 | 81.15 | 81.15 | -2.29% | 5,126,336 |
| Sep 2, 2025 | 88.10 | 88.30 | 81.25 | 83.05 | 83.05 | -5.36% | 7,523,804 |
| Sep 1, 2025 | 87.75 | 90.10 | 87.55 | 87.75 | 87.75 | - | 3,141,770 |
| Aug 29, 2025 | 88.95 | 89.10 | 87.75 | 87.75 | 87.75 | -1.24% | 3,043,665 |
| Aug 28, 2025 | 89.75 | 90.50 | 88.60 | 88.85 | 88.85 | -1.00% | 3,764,228 |
| Aug 27, 2025 | 92.25 | 92.65 | 89.30 | 89.75 | 89.75 | -2.66% | 4,100,880 |
| Aug 26, 2025 | 93.80 | 93.85 | 92.20 | 92.20 | 92.20 | -1.86% | 4,201,916 |
| Aug 25, 2025 | 95.00 | 95.70 | 93.70 | 93.95 | 93.95 | -0.48% | 3,889,398 |
| Aug 22, 2025 | 93.50 | 94.60 | 92.05 | 94.40 | 94.40 | 2.22% | 4,380,086 |
| Aug 21, 2025 | 90.70 | 92.85 | 90.70 | 92.35 | 92.35 | 2.27% | 4,915,217 |
| Aug 20, 2025 | 88.00 | 90.65 | 87.20 | 90.30 | 90.30 | 2.85% | 7,351,068 |
| Aug 19, 2025 | 88.20 | 89.45 | 87.15 | 87.80 | 87.80 | -2.98% | 6,526,862 |
| Aug 18, 2025 | 90.90 | 92.60 | 90.40 | 90.50 | 90.50 | -0.11% | 4,422,944 |
| Aug 15, 2025 | 90.65 | 92.80 | 90.40 | 90.60 | 90.60 | -0.28% | 3,285,495 |
| Aug 14, 2025 | 92.55 | 93.40 | 90.85 | 90.85 | 90.85 | -1.84% | 2,199,720 |
| Aug 13, 2025 | 92.70 | 93.80 | 92.25 | 92.55 | 92.55 | -0.11% | 2,218,535 |
| Aug 12, 2025 | 95.95 | 96.05 | 92.65 | 92.65 | 92.65 | -3.44% | 3,467,682 |
| Aug 11, 2025 | 95.55 | 96.90 | 95.50 | 95.95 | 95.95 | 0.52% | 2,685,512 |
| Aug 8, 2025 | 96.65 | 97.00 | 95.20 | 95.45 | 95.45 | -1.39% | 3,058,543 |
| Aug 7, 2025 | 98.00 | 99.15 | 96.65 | 96.80 | 96.80 | -1.22% | 5,020,885 |
| Aug 6, 2025 | 95.75 | 98.30 | 95.30 | 98.00 | 98.00 | 2.30% | 3,883,124 |
| Aug 5, 2025 | 96.05 | 96.70 | 95.20 | 95.80 | 95.80 | -0.26% | 3,144,136 |
| Aug 4, 2025 | 94.50 | 96.40 | 94.30 | 96.05 | 96.05 | 2.24% | 3,642,376 |
| Aug 1, 2025 | 94.25 | 94.90 | 93.05 | 93.95 | 93.95 | - | 3,342,623 |
| Jul 31, 2025 | 93.30 | 93.95 | 92.05 | 93.95 | 93.95 | 0.80% | 5,164,512 |