Alarko Holding A.S. (IST:ALARK)
Turkey · Delayed Price · Currency is TRY 109.10
+2.40 (2.25%)
Nov 13, 2026, 6:08 PM GMT+3
Alarko Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 107.00 | 111.00 | 105.90 | 109.10 | 109.10 | 2.25% | 2,902,083 |
| Nov 12, 2026 | 103.40 | 108.80 | 103.40 | 106.70 | 106.70 | 3.19% | 5,211,424 |
| Nov 11, 2026 | 105.60 | 105.90 | 102.10 | 103.40 | 103.40 | -1.24% | 3,921,523 |
| Nov 10, 2026 | 102.00 | 105.50 | 101.70 | 104.70 | 104.70 | 6.08% | 5,004,873 |
| Nov 9, 2026 | 101.50 | 102.80 | 98.55 | 98.70 | 98.70 | -3.05% | 4,063,720 |
| Nov 6, 2026 | 100.00 | 102.30 | 98.55 | 101.80 | 101.80 | 0.49% | 2,615,271 |
| Nov 5, 2026 | 101.00 | 102.90 | 99.85 | 101.30 | 101.30 | 1.30% | 3,351,350 |
| Nov 4, 2026 | 95.85 | 101.00 | 95.50 | 100.00 | 100.00 | 5.32% | 5,079,501 |
| Nov 3, 2026 | 93.90 | 96.70 | 93.30 | 94.95 | 94.95 | 0.21% | 2,633,794 |
| Nov 2, 2026 | 91.75 | 96.00 | 89.10 | 94.75 | 94.75 | 3.21% | 3,210,762 |
| Oct 30, 2026 | 93.45 | 95.60 | 91.80 | 91.80 | 91.80 | -2.65% | 2,960,612 |
| Oct 28, 2026 | 97.30 | 97.80 | 94.30 | 94.30 | 94.30 | -2.93% | 1,246,573 |
| Oct 27, 2026 | 98.45 | 98.80 | 96.50 | 97.15 | 97.15 | -1.52% | 3,534,136 |
| Oct 26, 2026 | 102.80 | 102.80 | 98.15 | 98.65 | 98.65 | -2.62% | 2,377,297 |
| Oct 23, 2026 | 102.70 | 102.70 | 96.70 | 101.30 | 101.30 | -1.46% | 4,155,380 |
| Oct 22, 2026 | 103.10 | 104.60 | 100.40 | 102.80 | 102.80 | -1.44% | 2,146,369 |
| Oct 21, 2026 | 105.00 | 105.00 | 102.60 | 104.30 | 104.30 | -0.86% | 3,305,855 |
| Oct 20, 2026 | 103.00 | 105.20 | 101.50 | 105.20 | 105.20 | 2.53% | 2,369,017 |
| Oct 19, 2026 | 107.00 | 107.40 | 101.70 | 102.60 | 102.60 | -4.11% | 2,565,250 |
| Oct 16, 2026 | 108.00 | 108.40 | 106.30 | 107.00 | 107.00 | -1.92% | 3,128,911 |
| Oct 15, 2026 | 107.80 | 109.50 | 107.00 | 109.10 | 109.10 | 0.74% | 2,495,742 |
| Oct 14, 2026 | 108.00 | 109.00 | 106.50 | 108.30 | 108.30 | -0.09% | 2,769,092 |
| Oct 13, 2026 | 110.00 | 110.70 | 107.80 | 108.40 | 108.40 | -1.54% | 2,836,320 |
| Oct 12, 2026 | 109.10 | 111.10 | 107.60 | 110.10 | 110.10 | 1.01% | 2,707,938 |
| Oct 9, 2026 | 108.00 | 109.90 | 107.50 | 109.00 | 109.00 | 0.65% | 2,722,621 |
| Oct 8, 2026 | 104.10 | 109.10 | 103.30 | 108.30 | 108.30 | 4.13% | 3,636,271 |
| Oct 7, 2026 | 105.60 | 105.60 | 102.10 | 104.00 | 104.00 | -1.23% | 2,358,603 |
| Oct 6, 2026 | 106.10 | 106.50 | 104.50 | 105.30 | 105.30 | -1.22% | 2,224,351 |
| Oct 5, 2026 | 103.10 | 106.60 | 103.10 | 106.60 | 106.60 | 3.60% | 4,046,979 |
| Oct 2, 2026 | 102.40 | 103.90 | 101.60 | 102.90 | 102.90 | 0.98% | 2,382,720 |
| Oct 1, 2026 | 100.10 | 103.00 | 98.55 | 101.90 | 101.90 | 3.29% | 4,647,506 |
| Sep 30, 2026 | 100.20 | 101.00 | 97.50 | 98.65 | 98.65 | -2.04% | 4,580,512 |
| Sep 29, 2026 | 104.00 | 104.40 | 100.70 | 100.70 | 100.70 | -3.17% | 3,032,373 |
| Sep 28, 2026 | 106.00 | 106.20 | 102.00 | 104.00 | 104.00 | -2.80% | 3,537,811 |
| Sep 25, 2026 | 105.80 | 107.60 | 104.80 | 107.00 | 107.00 | 1.90% | 3,184,300 |
| Sep 24, 2026 | 109.30 | 110.20 | 105.00 | 105.00 | 105.00 | -3.85% | 3,222,338 |
| Sep 23, 2026 | 108.70 | 109.90 | 108.00 | 109.20 | 109.20 | 0.37% | 3,196,954 |
| Sep 22, 2026 | 107.40 | 110.10 | 107.00 | 108.80 | 108.80 | 1.30% | 4,272,132 |
| Sep 21, 2026 | 107.80 | 108.60 | 104.20 | 107.40 | 107.40 | -0.37% | 6,225,155 |
| Sep 18, 2026 | 108.50 | 109.40 | 106.10 | 107.80 | 107.80 | -1.55% | 3,284,107 |
| Sep 17, 2026 | 104.60 | 109.90 | 103.30 | 109.50 | 109.50 | 4.68% | 5,822,078 |
| Sep 16, 2026 | 108.70 | 109.30 | 101.50 | 104.60 | 104.60 | -4.04% | 4,963,337 |
| Sep 15, 2026 | 113.00 | 114.40 | 108.80 | 109.00 | 109.00 | -3.71% | 3,549,806 |
| Sep 14, 2026 | 116.70 | 117.00 | 112.70 | 113.20 | 113.20 | -3.58% | 3,086,607 |
| Sep 11, 2026 | 117.60 | 118.50 | 115.90 | 117.40 | 117.40 | 0.69% | 4,216,852 |
| Sep 10, 2026 | 117.10 | 117.20 | 115.00 | 116.60 | 116.60 | 0.26% | 2,792,653 |
| Sep 9, 2026 | 115.00 | 119.90 | 114.00 | 116.30 | 116.30 | 1.13% | 6,371,890 |
| Sep 8, 2026 | 113.90 | 115.00 | 112.60 | 115.00 | 115.00 | 0.97% | 3,192,557 |
| Sep 7, 2026 | 112.50 | 113.90 | 111.20 | 113.90 | 113.90 | 1.70% | 4,139,707 |
| Sep 4, 2026 | 111.50 | 113.50 | 109.90 | 112.00 | 112.00 | 0.27% | 4,207,554 |