Alarko Holding A.S. (IST:ALARK)
Turkey · Delayed Price · Currency is TRY 100.00
-2.40 (-2.34%)
Mar 2, 2026, 12:15 PM GMT+3
Alarko Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 105.00 | 105.80 | 101.70 | 102.40 | 102.40 | -2.29% | 9,833,773 |
| Feb 26, 2026 | 104.50 | 106.50 | 104.30 | 104.80 | 104.80 | -0.38% | 5,949,514 |
| Feb 25, 2026 | 103.40 | 105.90 | 102.80 | 105.20 | 105.20 | 0.19% | 9,805,307 |
| Feb 24, 2026 | 105.00 | 105.00 | 102.30 | 105.00 | 105.00 | -0.10% | 6,656,464 |
| Feb 23, 2026 | 106.20 | 106.90 | 104.40 | 105.10 | 105.10 | 0.29% | 5,908,656 |
| Feb 20, 2026 | 105.60 | 106.20 | 102.80 | 104.80 | 104.80 | -0.19% | 5,580,189 |
| Feb 19, 2026 | 110.40 | 111.00 | 104.40 | 105.00 | 105.00 | -4.81% | 7,986,476 |
| Feb 18, 2026 | 113.00 | 114.20 | 109.10 | 110.30 | 110.30 | -2.22% | 10,611,460 |
| Feb 17, 2026 | 115.50 | 115.60 | 112.80 | 112.80 | 112.80 | -2.59% | 7,579,005 |
| Feb 16, 2026 | 114.70 | 117.00 | 114.50 | 115.80 | 115.80 | 1.76% | 9,332,819 |
| Feb 13, 2026 | 114.00 | 115.50 | 112.80 | 113.80 | 113.80 | -0.18% | 8,064,049 |
| Feb 12, 2026 | 109.80 | 114.60 | 109.80 | 114.00 | 114.00 | 3.54% | 11,641,360 |
| Feb 11, 2026 | 111.90 | 112.90 | 110.00 | 110.10 | 110.10 | -2.39% | 9,231,488 |
| Feb 10, 2026 | 114.20 | 114.60 | 111.90 | 112.80 | 112.80 | -1.14% | 6,666,986 |
| Feb 9, 2026 | 112.70 | 114.30 | 111.80 | 114.10 | 114.10 | 2.61% | 9,305,830 |
| Feb 6, 2026 | 111.00 | 112.30 | 109.00 | 111.20 | 111.20 | 0.27% | 8,433,613 |
| Feb 5, 2026 | 111.40 | 114.30 | 109.40 | 110.90 | 110.90 | 0.64% | 18,850,410 |
| Feb 4, 2026 | 109.70 | 111.40 | 109.20 | 110.20 | 110.20 | 0.92% | 15,484,560 |
| Feb 3, 2026 | 105.40 | 110.20 | 105.10 | 109.20 | 109.20 | 4.10% | 11,952,520 |
| Feb 2, 2026 | 105.50 | 107.00 | 103.10 | 104.90 | 104.90 | -2.87% | 10,538,570 |
| Jan 30, 2026 | 109.50 | 110.10 | 106.30 | 108.00 | 108.00 | -1.37% | 13,862,410 |
| Jan 29, 2026 | 107.80 | 110.40 | 107.40 | 109.50 | 109.50 | 1.77% | 14,672,430 |
| Jan 28, 2026 | 106.60 | 108.70 | 106.00 | 107.60 | 107.60 | 0.94% | 12,949,140 |
| Jan 27, 2026 | 109.60 | 110.30 | 106.40 | 106.60 | 106.60 | -2.74% | 10,732,120 |
| Jan 26, 2026 | 109.50 | 111.10 | 108.50 | 109.60 | 109.60 | -0.63% | 9,517,582 |
| Jan 23, 2026 | 111.80 | 112.10 | 109.80 | 110.30 | 110.30 | -1.34% | 10,517,790 |
| Jan 22, 2026 | 107.30 | 112.00 | 106.20 | 111.80 | 111.80 | 4.58% | 14,497,090 |
| Jan 21, 2026 | 106.00 | 107.50 | 105.40 | 106.90 | 106.90 | 1.14% | 7,994,445 |
| Jan 20, 2026 | 106.80 | 108.10 | 105.10 | 105.70 | 105.70 | -1.12% | 9,616,398 |
| Jan 19, 2026 | 107.00 | 108.00 | 106.00 | 106.90 | 106.90 | 1.04% | 13,299,270 |
| Jan 16, 2026 | 105.20 | 106.00 | 104.10 | 105.80 | 105.80 | 0.95% | 9,272,455 |
| Jan 15, 2026 | 101.10 | 104.80 | 100.40 | 104.80 | 104.80 | 2.75% | 9,947,248 |
| Jan 14, 2026 | 101.50 | 102.60 | 99.80 | 102.00 | 102.00 | 0.99% | 12,162,230 |
| Jan 13, 2026 | 98.65 | 101.30 | 97.50 | 101.00 | 101.00 | 2.28% | 13,296,000 |
| Jan 12, 2026 | 101.40 | 101.70 | 98.60 | 98.75 | 98.75 | -2.52% | 11,209,187 |
| Jan 9, 2026 | 103.20 | 104.10 | 101.10 | 101.30 | 101.30 | -1.75% | 7,643,599 |
| Jan 8, 2026 | 102.90 | 103.40 | 99.75 | 103.10 | 103.10 | 1.38% | 11,344,650 |
| Jan 7, 2026 | 105.20 | 105.80 | 101.30 | 101.70 | 101.70 | -2.87% | 12,661,490 |
| Jan 6, 2026 | 104.90 | 105.90 | 104.00 | 104.70 | 104.70 | - | 10,099,786 |
| Jan 5, 2026 | 106.00 | 106.20 | 104.40 | 104.70 | 104.70 | -0.66% | 8,675,558 |
| Jan 2, 2026 | 102.20 | 105.40 | 102.20 | 105.40 | 105.40 | 3.33% | 11,033,580 |
| Dec 31, 2025 | 101.90 | 103.00 | 101.50 | 102.00 | 102.00 | 0.49% | 6,567,971 |
| Dec 30, 2025 | 104.00 | 104.60 | 101.20 | 101.50 | 101.50 | -2.22% | 8,095,631 |
| Dec 29, 2025 | 105.00 | 106.30 | 103.80 | 103.80 | 103.80 | -0.86% | 6,206,586 |
| Dec 26, 2025 | 105.30 | 106.10 | 103.70 | 104.70 | 104.70 | -0.57% | 8,773,678 |
| Dec 25, 2025 | 106.80 | 107.80 | 105.30 | 105.30 | 105.30 | -1.22% | 6,014,663 |
| Dec 24, 2025 | 103.50 | 107.40 | 102.50 | 106.60 | 106.60 | 2.70% | 15,566,550 |
| Dec 23, 2025 | 104.20 | 104.30 | 100.60 | 103.80 | 103.80 | -0.48% | 13,308,690 |
| Dec 22, 2025 | 103.00 | 105.70 | 100.80 | 104.30 | 104.30 | 4.09% | 17,766,240 |
| Dec 19, 2025 | 100.40 | 101.20 | 99.30 | 100.20 | 100.20 | 0.30% | 8,458,746 |