Alarko Holding A.S. (IST:ALARK)
Turkey · Delayed Price · Currency is TRY 83.50
-0.90 (-1.07%)
Nov 7, 2025, 6:09 PM GMT+3
Alarko Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,282,183 |
| 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% | 3,161,981 |
| 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 |
| Oct 8, 2025 | 79.40 | 80.60 | 78.50 | 78.50 | 78.50 | -1.13% | 2,780,313 |
| Oct 7, 2025 | 78.00 | 80.00 | 77.65 | 79.40 | 79.40 | 2.06% | 4,049,141 |
| Oct 6, 2025 | 80.45 | 80.45 | 77.60 | 77.80 | 77.80 | -2.08% | 4,340,605 |
| Oct 3, 2025 | 81.10 | 81.40 | 79.45 | 79.45 | 79.45 | -1.67% | 4,448,274 |
| Oct 2, 2025 | 82.85 | 83.40 | 80.70 | 80.80 | 80.80 | -2.42% | 4,207,100 |
| Oct 1, 2025 | 82.30 | 83.55 | 81.10 | 82.80 | 82.80 | 0.61% | 4,230,229 |
| Sep 30, 2025 | 82.70 | 83.20 | 81.50 | 82.30 | 82.30 | -0.48% | 4,192,194 |
| Sep 29, 2025 | 83.95 | 84.25 | 82.05 | 82.70 | 82.70 | -1.84% | 2,985,857 |
| Sep 26, 2025 | 85.05 | 85.60 | 82.90 | 84.25 | 84.25 | -1.12% | 3,417,103 |
| Sep 25, 2025 | 85.50 | 85.95 | 83.80 | 85.20 | 85.20 | -0.29% | 4,006,442 |
| Sep 24, 2025 | 84.05 | 85.45 | 82.45 | 85.45 | 85.45 | 2.15% | 4,148,253 |
| Sep 23, 2025 | 85.00 | 85.05 | 83.50 | 83.65 | 83.65 | -3.07% | 3,580,876 |
| Sep 22, 2025 | 87.10 | 87.15 | 85.25 | 86.30 | 86.30 | 1.29% | 4,439,679 |
| Sep 19, 2025 | 82.65 | 85.20 | 82.35 | 85.20 | 85.20 | 3.15% | 3,380,160 |
| Sep 18, 2025 | 84.50 | 85.00 | 82.60 | 82.60 | 82.60 | -1.49% | 3,278,550 |
| Sep 17, 2025 | 85.20 | 85.50 | 83.85 | 83.85 | 83.85 | -1.58% | 4,562,848 |
| Sep 16, 2025 | 83.35 | 85.20 | 81.55 | 85.20 | 85.20 | 2.34% | 8,072,409 |
| Sep 15, 2025 | 78.05 | 83.55 | 77.15 | 83.25 | 83.25 | 6.59% | 7,257,869 |
| 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 |