Alarko Holding A.S. (IST:ALARK)
Turkey · Delayed Price · Currency is TRY 100.20
+0.30 (0.30%)
Dec 19, 2025, 2:00 PM GMT+3
Alarko Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 100.00 | 101.40 | 99.25 | 99.90 | 99.90 | -0.05% | 8,691,459 |
| Dec 17, 2025 | 100.00 | 101.40 | 99.20 | 99.95 | 99.95 | 1.22% | 9,854,213 |
| Dec 16, 2025 | 100.00 | 101.30 | 98.30 | 98.75 | 98.75 | -1.10% | 7,770,201 |
| Dec 15, 2025 | 97.80 | 99.90 | 97.00 | 99.85 | 99.85 | 2.57% | 7,632,234 |
| Dec 12, 2025 | 96.25 | 98.20 | 96.25 | 97.35 | 97.35 | 1.72% | 8,429,085 |
| Dec 11, 2025 | 95.40 | 96.65 | 95.35 | 95.70 | 95.70 | 0.63% | 5,066,077 |
| Dec 10, 2025 | 96.30 | 97.15 | 94.70 | 95.10 | 95.10 | -0.89% | 7,715,765 |
| Dec 9, 2025 | 98.40 | 98.70 | 95.35 | 95.95 | 95.95 | -2.39% | 9,451,877 |
| Dec 8, 2025 | 99.50 | 100.70 | 98.10 | 98.30 | 98.30 | -0.30% | 10,069,920 |
| Dec 5, 2025 | 95.90 | 99.35 | 95.65 | 98.60 | 98.60 | 3.52% | 16,704,970 |
| Dec 4, 2025 | 94.75 | 96.30 | 94.05 | 95.25 | 95.25 | 0.53% | 6,498,706 |
| Dec 3, 2025 | 94.00 | 95.65 | 93.40 | 94.75 | 94.75 | 1.12% | 9,044,644 |
| Dec 2, 2025 | 92.90 | 94.50 | 92.30 | 93.70 | 93.70 | 0.86% | 7,354,195 |
| Dec 1, 2025 | 93.75 | 95.10 | 92.05 | 92.90 | 92.90 | -0.96% | 8,050,995 |
| Nov 28, 2025 | 94.85 | 95.55 | 93.25 | 93.80 | 93.80 | -1.57% | 7,652,469 |
| Nov 27, 2025 | 95.50 | 96.30 | 94.95 | 95.30 | 95.30 | 0.05% | 6,960,593 |
| Nov 26, 2025 | 95.60 | 97.20 | 93.75 | 95.25 | 95.25 | 1.22% | 11,012,260 |
| Nov 25, 2025 | 94.70 | 95.80 | 92.65 | 94.10 | 94.10 | 0.27% | 11,908,168 |
| Nov 24, 2025 | 93.80 | 95.35 | 93.20 | 93.85 | 93.85 | 0.05% | 12,391,050 |
| Nov 21, 2025 | 93.35 | 94.60 | 92.00 | 93.80 | 93.80 | -0.05% | 10,007,178 |
| Nov 20, 2025 | 93.45 | 95.40 | 93.00 | 93.85 | 93.85 | 1.30% | 13,026,520 |
| Nov 19, 2025 | 92.45 | 93.50 | 91.50 | 92.65 | 92.65 | 0.71% | 13,547,110 |
| Nov 18, 2025 | 88.70 | 93.40 | 88.70 | 92.00 | 92.00 | 4.25% | 15,561,280 |
| Nov 17, 2025 | 88.40 | 89.70 | 87.65 | 88.25 | 88.25 | 0.51% | 7,166,984 |
| Nov 14, 2025 | 89.60 | 90.00 | 86.10 | 87.80 | 87.80 | -1.95% | 6,081,680 |
| Nov 13, 2025 | 87.55 | 89.95 | 87.30 | 89.55 | 89.55 | 2.28% | 8,515,349 |
| Nov 12, 2025 | 88.00 | 89.95 | 86.70 | 87.55 | 87.55 | 0.17% | 9,549,608 |
| Nov 11, 2025 | 85.95 | 87.85 | 82.80 | 87.40 | 87.40 | 1.69% | 11,693,740 |
| Nov 10, 2025 | 86.45 | 87.15 | 85.20 | 85.95 | 85.95 | 2.93% | 7,651,569 |
| Nov 7, 2025 | 84.60 | 84.70 | 82.40 | 83.50 | 83.50 | -1.07% | 3,897,335 |
| Nov 6, 2025 | 83.60 | 85.30 | 83.40 | 84.40 | 84.40 | 1.20% | 3,967,322 |
| Nov 5, 2025 | 82.20 | 84.50 | 81.55 | 83.40 | 83.40 | 1.46% | 5,690,514 |
| Nov 4, 2025 | 82.10 | 82.65 | 80.10 | 82.20 | 82.20 | 0.12% | 4,408,824 |
| Nov 3, 2025 | 81.65 | 83.60 | 81.60 | 82.10 | 82.10 | 1.73% | 5,302,840 |
| Oct 31, 2025 | 80.05 | 80.95 | 79.40 | 80.70 | 80.70 | 0.62% | 4,561,140 |
| Oct 30, 2025 | 80.65 | 81.55 | 79.90 | 80.20 | 80.20 | -0.50% | 3,562,359 |
| Oct 28, 2025 | 81.40 | 81.40 | 80.30 | 80.60 | 80.60 | -1.35% | 1,796,090 |
| Oct 27, 2025 | 82.45 | 82.65 | 80.30 | 81.70 | 81.70 | -0.91% | 5,247,979 |
| Oct 24, 2025 | 80.00 | 83.35 | 78.50 | 82.45 | 82.45 | 3.39% | 10,282,180 |
| Oct 23, 2025 | 79.70 | 80.40 | 78.35 | 79.75 | 79.75 | 0.44% | 5,100,298 |
| Oct 22, 2025 | 79.00 | 80.15 | 78.70 | 79.40 | 79.40 | 1.08% | 4,253,555 |
| Oct 21, 2025 | 79.00 | 79.45 | 77.70 | 78.55 | 78.55 | 0.38% | 3,161,926 |
| Oct 20, 2025 | 76.70 | 78.90 | 75.30 | 78.25 | 78.25 | 2.22% | 4,185,555 |
| Oct 17, 2025 | 77.40 | 78.00 | 75.50 | 76.55 | 76.55 | -1.29% | 3,523,303 |
| Oct 16, 2025 | 77.60 | 79.60 | 77.40 | 77.55 | 77.55 | -0.51% | 4,178,435 |
| Oct 15, 2025 | 77.45 | 78.25 | 76.50 | 77.95 | 77.95 | 0.78% | 3,856,969 |
| Oct 14, 2025 | 78.85 | 79.20 | 76.90 | 77.35 | 77.35 | -1.46% | 2,430,158 |
| Oct 13, 2025 | 77.90 | 79.10 | 77.10 | 78.50 | 78.50 | -0.38% | 3,050,894 |
| Oct 10, 2025 | 78.55 | 79.40 | 78.20 | 78.80 | 78.80 | 0.38% | 2,264,809 |
| Oct 9, 2025 | 79.25 | 80.15 | 77.70 | 78.50 | 78.50 | - | 2,785,531 |