Alarko Holding A.S. (IST:ALARK)
Turkey flag Turkey · Delayed Price · Currency is TRY
94.50
+2.15 (2.33%)
Aug 22, 2025, 5:46 PM GMT+3

Alarko Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202590.7092.8590.7092.3592.352.27%4,915,217
Aug 20, 202588.0090.6587.2090.3090.302.85%7,351,068
Aug 19, 202588.2089.4587.1587.8087.80-2.98%6,526,862
Aug 18, 202590.9092.6090.4090.5090.50-0.11%4,422,944
Aug 15, 202590.6592.8090.4090.6090.60-0.28%3,285,495
Aug 14, 202592.5593.4090.8590.8590.85-1.84%2,199,720
Aug 13, 202592.7093.8092.2592.5592.55-0.11%2,218,535
Aug 12, 202595.9596.0592.6592.6592.65-3.44%3,467,682
Aug 11, 202595.5596.9095.5095.9595.950.52%2,685,512
Aug 8, 202596.6597.0095.2095.4595.45-1.39%3,058,543
Aug 7, 202598.0099.1596.6596.8096.80-1.22%5,020,885
Aug 6, 202595.7598.3095.3098.0098.002.30%3,883,124
Aug 5, 202596.0596.7095.2095.8095.80-0.26%3,144,136
Aug 4, 202594.5096.4094.3096.0596.052.24%3,642,376
Aug 1, 202594.2594.9093.0593.9593.95-3,342,623
Jul 31, 202593.3093.9592.0593.9593.950.80%5,164,512
Jul 30, 202590.0093.2589.3093.2093.203.56%5,003,111
Jul 29, 202591.1591.4089.4590.0090.00-1.10%2,369,395
Jul 28, 202592.0092.3590.2091.0091.00-0.76%2,342,568
Jul 25, 202591.8092.1090.1091.7091.70-0.05%2,422,870
Jul 24, 202591.5092.1090.4591.7591.750.44%3,515,589
Jul 23, 202592.4592.4591.0091.3591.35-0.81%2,573,038
Jul 22, 202589.1592.2589.1592.1092.103.31%5,946,028
Jul 21, 202587.3089.8087.3089.1589.152.24%3,654,943
Jul 18, 202587.2587.4586.0087.2087.20-0.34%2,164,053
Jul 17, 202585.6587.6085.2087.5087.502.82%3,558,525
Jul 16, 202586.0087.4583.8585.1085.10-1.05%3,636,380
Jul 14, 202590.3590.7085.9086.0086.00-4.39%4,092,698
Jul 11, 202590.0091.1589.1589.9589.950.50%3,931,712
Jul 10, 202587.2589.5087.2589.5089.503.35%3,956,603
Jul 9, 202584.5087.1584.5086.6086.602.55%4,113,596
Jul 8, 202585.2085.9083.8584.4584.45-0.41%5,601,555
Jul 7, 202586.3087.2084.7084.8084.80-2.92%3,768,623
Jul 4, 202586.1587.8085.3587.3587.351.57%4,817,823
Jul 3, 202586.5087.0085.4586.0086.000.70%3,880,464
Jul 2, 202584.9587.2084.9085.4085.400.53%6,589,045
Jul 1, 202583.2085.5082.4084.9584.952.47%8,188,871
Jun 30, 202579.3083.3578.9582.9082.904.80%8,950,196
Jun 27, 202578.3079.3076.8079.1079.101.02%2,728,911
Jun 26, 202579.3079.8078.0578.3078.30-1.01%2,466,504
Jun 25, 202580.2080.8578.7579.1079.101.22%4,269,650
Jun 24, 202578.0078.8076.9578.1578.153.72%3,787,092
Jun 23, 202576.3576.8575.1575.3575.35-2.27%2,269,450
Jun 20, 202576.8577.4075.7577.1077.102.32%2,929,138
Jun 19, 202575.8077.5575.3575.3575.35-0.33%3,680,261
Jun 18, 202577.7077.8575.6075.6075.60-3.26%2,968,621
Jun 17, 202577.8578.6577.4578.1578.150.45%3,584,903
Jun 16, 202578.6579.2577.3077.8077.80-1.46%6,184,878
Jun 13, 202575.9579.2575.6078.9578.95-1.68%6,816,397
Jun 12, 202583.0083.0580.3080.3080.30-4.40%4,741,700