Alarko Holding A.S. (IST:ALARK)
Turkey · Delayed Price · Currency is TRY 78.10
-0.85 (-1.08%)
Sep 12, 2025, 6:09 PM GMT+3
Alarko Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |