Alarko Holding A.S. (IST:ALARK)
Turkey · Delayed Price · Currency is TRY 104.60
-1.70 (-1.60%)
Aug 24, 2026, 1:00 PM GMT+3
Alarko Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 107.60 | 107.80 | 104.70 | 104.80 | - | -1.41% | 2,961,895 |
| Aug 21, 2026 | 107.70 | 110.00 | 106.20 | 106.30 | 106.30 | -1.30% | 11,801,277 |
| Aug 20, 2026 | 113.00 | 113.30 | 106.30 | 107.70 | 107.70 | -4.77% | 15,314,390 |
| Aug 19, 2026 | 106.50 | 116.30 | 106.10 | 113.10 | 113.10 | 5.70% | 10,483,835 |
| Aug 18, 2026 | 103.00 | 107.40 | 101.60 | 107.00 | 107.00 | 3.08% | 5,319,790 |
| Aug 17, 2026 | 103.60 | 104.80 | 102.80 | 103.80 | 103.80 | 0.39% | 2,711,269 |
| Aug 14, 2026 | 102.40 | 105.00 | 102.40 | 103.40 | 103.40 | 0.88% | 2,504,748 |
| Aug 13, 2026 | 101.50 | 102.60 | 100.90 | 102.50 | 102.50 | 0.99% | 3,393,243 |
| Aug 12, 2026 | 104.40 | 104.50 | 101.10 | 101.50 | 101.50 | -3.06% | 4,469,130 |
| Aug 11, 2026 | 106.50 | 106.70 | 101.40 | 104.70 | 104.70 | -2.15% | 4,723,389 |
| Aug 10, 2026 | 102.30 | 107.60 | 101.00 | 107.00 | 107.00 | 5.11% | 6,441,561 |
| Aug 7, 2026 | 100.90 | 102.80 | 99.15 | 101.80 | 101.80 | 1.50% | 3,179,132 |
| Aug 6, 2026 | 101.10 | 102.60 | 100.30 | 100.30 | 100.30 | -0.79% | 2,128,368 |
| Aug 5, 2026 | 103.80 | 103.80 | 100.00 | 101.10 | 101.10 | -2.69% | 3,617,899 |
| Aug 4, 2026 | 103.40 | 104.10 | 101.50 | 103.90 | 103.90 | 0.97% | 3,658,214 |
| Aug 3, 2026 | 102.00 | 103.20 | 100.00 | 102.90 | 102.90 | 1.88% | 3,891,512 |
| Jul 31, 2026 | 101.30 | 101.70 | 99.15 | 101.00 | 101.00 | 0.10% | 2,640,710 |
| Jul 30, 2026 | 100.80 | 103.80 | 100.50 | 100.90 | 100.90 | -0.59% | 3,744,358 |
| Jul 29, 2026 | 103.50 | 104.40 | 100.30 | 101.50 | 101.50 | -1.93% | 2,529,321 |
| Jul 28, 2026 | 103.00 | 105.20 | 103.00 | 103.50 | 103.50 | 0.29% | 2,046,120 |
| Jul 27, 2026 | 106.20 | 106.90 | 102.60 | 103.20 | 103.20 | -2.27% | 2,368,330 |
| Jul 24, 2026 | 106.50 | 108.50 | 105.00 | 105.60 | 105.60 | -1.40% | 2,271,634 |
| Jul 23, 2026 | 107.40 | 108.90 | 106.00 | 107.10 | 107.10 | -0.65% | 2,662,422 |
| Jul 22, 2026 | 110.00 | 110.20 | 106.00 | 107.80 | 107.80 | -1.64% | 2,906,124 |
| Jul 21, 2026 | 110.50 | 110.70 | 107.40 | 109.60 | 109.60 | -0.81% | 3,935,488 |
| Jul 20, 2026 | 104.20 | 111.00 | 103.90 | 110.50 | 110.50 | 5.64% | 6,114,360 |
| Jul 17, 2026 | 104.00 | 106.70 | 102.10 | 104.60 | 104.60 | 0.48% | 3,481,403 |
| Jul 16, 2026 | 99.00 | 104.30 | 98.90 | 104.10 | 104.10 | 4.36% | 4,970,851 |
| Jul 14, 2026 | 98.30 | 100.80 | 97.30 | 99.75 | 99.75 | 0.76% | 3,199,050 |
| Jul 13, 2026 | 99.00 | 99.30 | 97.80 | 99.00 | 99.00 | -1.30% | 2,382,732 |
| Jul 10, 2026 | 99.50 | 100.90 | 98.20 | 100.30 | 100.30 | 1.36% | 3,032,646 |
| Jul 9, 2026 | 98.65 | 99.40 | 97.15 | 98.95 | 98.95 | 0.61% | 4,811,452 |
| Jul 8, 2026 | 101.90 | 101.90 | 98.10 | 98.35 | 98.35 | -3.67% | 4,579,434 |
| Jul 7, 2026 | 103.80 | 104.10 | 101.40 | 102.10 | 102.10 | -1.54% | 3,959,716 |
| Jul 6, 2026 | 104.80 | 106.30 | 102.60 | 103.70 | 103.70 | -1.14% | 2,763,728 |
| Jul 3, 2026 | 106.90 | 107.90 | 104.00 | 104.90 | 104.90 | -1.69% | 3,265,417 |
| Jul 2, 2026 | 105.50 | 106.80 | 104.90 | 106.70 | 106.70 | 1.33% | 3,703,165 |
| Jul 1, 2026 | 107.20 | 109.70 | 105.30 | 105.30 | 105.30 | -2.23% | 5,147,907 |
| Jun 30, 2026 | 107.60 | 108.30 | 105.60 | 107.70 | 107.70 | 0.19% | 4,966,652 |
| Jun 29, 2026 | 105.20 | 108.60 | 104.60 | 107.50 | 107.50 | 2.19% | 5,784,918 |
| Jun 26, 2026 | 101.50 | 105.90 | 101.40 | 105.20 | 105.20 | 3.65% | 5,768,971 |
| Jun 25, 2026 | 102.00 | 102.50 | 100.30 | 101.50 | 101.50 | -0.49% | 2,952,002 |
| Jun 24, 2026 | 100.00 | 103.20 | 99.95 | 102.00 | 102.00 | 2.00% | 4,728,937 |
| Jun 23, 2026 | 101.30 | 102.40 | 99.45 | 100.00 | 100.00 | -2.15% | 2,987,575 |
| Jun 22, 2026 | 103.80 | 104.40 | 102.10 | 102.20 | 102.20 | -1.35% | 2,711,983 |
| Jun 19, 2026 | 101.90 | 104.30 | 100.90 | 103.60 | 103.60 | 0.68% | 4,484,027 |
| Jun 18, 2026 | 100.70 | 102.90 | 100.00 | 102.90 | 102.90 | 2.18% | 5,255,973 |
| Jun 17, 2026 | 104.40 | 105.80 | 100.60 | 100.70 | 100.70 | -2.99% | 5,606,548 |
| Jun 16, 2026 | 108.90 | 109.40 | 99.90 | 103.80 | 103.80 | -5.12% | 13,885,030 |
| Jun 15, 2026 | 109.20 | 110.90 | 105.30 | 109.40 | 109.40 | 2.24% | 11,135,470 |