Alarko Holding A.S. (IST:ALARK)
Turkey · Delayed Price · Currency is TRY 117.40
+0.80 (0.69%)
Sep 11, 2026, 6:09 PM GMT+3
Alarko Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 110.50 | 112.60 | 110.10 | 111.70 | 111.70 | 1.18% | 5,040,675 |
| Sep 2, 2026 | 106.90 | 111.00 | 104.80 | 110.40 | 110.40 | 2.32% | 4,877,057 |
| Sep 1, 2026 | 108.30 | 110.00 | 106.80 | 107.90 | 107.90 | -0.37% | 3,288,617 |
| Aug 31, 2026 | 109.90 | 110.30 | 105.90 | 108.30 | 108.30 | -1.72% | 3,920,345 |
| Aug 28, 2026 | 109.50 | 111.20 | 108.80 | 110.20 | 110.20 | 0.55% | 3,043,049 |
| Aug 27, 2026 | 110.10 | 111.30 | 108.40 | 109.60 | 109.60 | 1.01% | 4,499,316 |
| Aug 26, 2026 | 106.00 | 109.80 | 106.00 | 108.50 | 108.50 | 2.46% | 6,198,892 |
| Aug 25, 2026 | 104.20 | 106.30 | 102.20 | 105.90 | 105.90 | 1.83% | 9,652,590 |
| Aug 24, 2026 | 107.60 | 107.80 | 103.80 | 104.00 | 104.00 | -2.16% | 6,914,810 |
| 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 |