Alarko Holding A.S. (IST:ALARK)
Turkey · Delayed Price · Currency is TRY 93.95
0.00 (0.00%)
Aug 1, 2025, 6:09 PM GMT+3
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 90.00 | 93.25 | 89.30 | 93.20 | 93.20 | 3.56% | 5,003,111 |
| Jul 29, 2025 | 91.15 | 91.40 | 89.45 | 90.00 | 90.00 | -1.10% | 2,369,395 |
| Jul 28, 2025 | 92.00 | 92.35 | 90.20 | 91.00 | 91.00 | -0.76% | 2,342,568 |
| Jul 25, 2025 | 91.80 | 92.10 | 90.10 | 91.70 | 91.70 | -0.05% | 2,422,870 |
| Jul 24, 2025 | 91.50 | 92.10 | 90.45 | 91.75 | 91.75 | 0.44% | 3,515,589 |
| Jul 23, 2025 | 92.45 | 92.45 | 91.00 | 91.35 | 91.35 | -0.81% | 2,573,038 |
| Jul 22, 2025 | 89.15 | 92.25 | 89.15 | 92.10 | 92.10 | 3.31% | 5,946,028 |
| Jul 21, 2025 | 87.30 | 89.80 | 87.30 | 89.15 | 89.15 | 2.24% | 3,654,943 |
| Jul 18, 2025 | 87.25 | 87.45 | 86.00 | 87.20 | 87.20 | -0.34% | 2,164,053 |
| Jul 17, 2025 | 85.65 | 87.60 | 85.20 | 87.50 | 87.50 | 2.82% | 3,558,525 |
| Jul 16, 2025 | 86.00 | 87.45 | 83.85 | 85.10 | 85.10 | -1.05% | 3,636,380 |
| Jul 14, 2025 | 90.35 | 90.70 | 85.90 | 86.00 | 86.00 | -4.39% | 4,092,698 |
| Jul 11, 2025 | 90.00 | 91.15 | 89.15 | 89.95 | 89.95 | 0.50% | 3,931,712 |
| Jul 10, 2025 | 87.25 | 89.50 | 87.25 | 89.50 | 89.50 | 3.35% | 3,956,603 |
| Jul 9, 2025 | 84.50 | 87.15 | 84.50 | 86.60 | 86.60 | 2.55% | 4,113,596 |
| Jul 8, 2025 | 85.20 | 85.90 | 83.85 | 84.45 | 84.45 | -0.41% | 5,601,555 |
| Jul 7, 2025 | 86.30 | 87.20 | 84.70 | 84.80 | 84.80 | -2.92% | 3,768,623 |
| Jul 4, 2025 | 86.15 | 87.80 | 85.35 | 87.35 | 87.35 | 1.57% | 4,817,823 |
| Jul 3, 2025 | 86.50 | 87.00 | 85.45 | 86.00 | 86.00 | 0.70% | 3,880,464 |
| Jul 2, 2025 | 84.95 | 87.20 | 84.90 | 85.40 | 85.40 | 0.53% | 6,589,045 |
| Jul 1, 2025 | 83.20 | 85.50 | 82.40 | 84.95 | 84.95 | 2.47% | 8,188,871 |
| Jun 30, 2025 | 79.30 | 83.35 | 78.95 | 82.90 | 82.90 | 4.80% | 8,950,196 |
| Jun 27, 2025 | 78.30 | 79.30 | 76.80 | 79.10 | 79.10 | 1.02% | 2,728,911 |
| Jun 26, 2025 | 79.30 | 79.80 | 78.05 | 78.30 | 78.30 | -1.01% | 2,466,504 |
| Jun 25, 2025 | 80.20 | 80.85 | 78.75 | 79.10 | 79.10 | 1.22% | 4,269,650 |
| Jun 24, 2025 | 78.00 | 78.80 | 76.95 | 78.15 | 78.15 | 3.72% | 3,787,092 |
| Jun 23, 2025 | 76.35 | 76.85 | 75.15 | 75.35 | 75.35 | -2.27% | 2,269,450 |
| Jun 20, 2025 | 76.85 | 77.40 | 75.75 | 77.10 | 77.10 | 2.32% | 2,929,138 |
| Jun 19, 2025 | 75.80 | 77.55 | 75.35 | 75.35 | 75.35 | -0.33% | 3,680,261 |
| Jun 18, 2025 | 77.70 | 77.85 | 75.60 | 75.60 | 75.60 | -3.26% | 2,968,621 |
| Jun 17, 2025 | 77.85 | 78.65 | 77.45 | 78.15 | 78.15 | 0.45% | 3,584,903 |
| Jun 16, 2025 | 78.65 | 79.25 | 77.30 | 77.80 | 77.80 | -1.46% | 6,184,878 |
| Jun 13, 2025 | 75.95 | 79.25 | 75.60 | 78.95 | 78.95 | -1.68% | 6,816,397 |
| Jun 12, 2025 | 83.00 | 83.05 | 80.30 | 80.30 | 80.30 | -4.40% | 4,741,700 |
| Jun 11, 2025 | 84.40 | 85.20 | 83.75 | 84.00 | 84.00 | -0.71% | 3,890,700 |
| Jun 10, 2025 | 85.20 | 85.75 | 84.50 | 84.60 | 84.60 | 0.12% | 3,967,258 |
| Jun 5, 2025 | 83.50 | 84.85 | 83.00 | 84.50 | 84.50 | 1.14% | 1,270,843 |
| Jun 4, 2025 | 82.40 | 83.65 | 81.45 | 83.55 | 83.55 | 1.52% | 2,926,790 |
| Jun 3, 2025 | 79.75 | 82.50 | 79.75 | 82.30 | 82.30 | 3.65% | 3,854,362 |
| Jun 2, 2025 | 80.00 | 81.05 | 78.90 | 79.40 | 79.40 | -2.04% | 4,877,361 |
| May 30, 2025 | 82.10 | 82.55 | 80.70 | 81.05 | 81.05 | -1.88% | 4,519,722 |
| May 29, 2025 | 83.00 | 83.85 | 82.20 | 82.60 | 82.60 | 0.18% | 3,067,343 |
| May 28, 2025 | 83.40 | 84.20 | 82.10 | 82.45 | 82.45 | -1.38% | 3,810,418 |
| May 27, 2025 | 86.45 | 86.55 | 83.25 | 83.60 | 83.60 | -3.30% | 4,000,602 |
| May 26, 2025 | 84.95 | 86.90 | 84.65 | 86.45 | 86.45 | 2.01% | 4,269,543 |
| May 23, 2025 | 84.95 | 86.00 | 84.05 | 84.75 | 84.75 | -0.41% | 4,107,466 |
| May 22, 2025 | 85.00 | 86.20 | 84.45 | 85.10 | 85.10 | 1.01% | 4,398,069 |
| May 21, 2025 | 85.20 | 86.25 | 84.20 | 84.25 | 84.25 | -1.40% | 3,810,019 |