Alarko Holding A.S. (IST:ALARK)
Turkey · Delayed Price · Currency is TRY 103.50
+0.30 (0.29%)
Jul 28, 2026, 6:09 PM GMT+3
Alarko Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 107.60 | 111.70 | 102.30 | 107.00 | 107.00 | 0.94% | 15,390,790 |
| Jun 11, 2026 | 105.30 | 108.00 | 105.30 | 106.00 | 106.00 | 0.09% | 5,867,824 |
| Jun 10, 2026 | 104.30 | 107.00 | 103.60 | 105.90 | 105.90 | 1.34% | 6,080,470 |
| Jun 9, 2026 | 101.10 | 106.70 | 101.00 | 104.50 | 104.50 | 3.26% | 7,059,285 |
| Jun 8, 2026 | 97.00 | 101.80 | 95.70 | 101.20 | 101.20 | 2.74% | 4,246,443 |
| Jun 5, 2026 | 100.40 | 102.40 | 98.05 | 98.50 | 98.50 | -2.57% | 4,556,480 |
| Jun 4, 2026 | 101.50 | 102.50 | 97.35 | 101.10 | 101.10 | 0.70% | 5,880,801 |
| Jun 3, 2026 | 98.50 | 102.10 | 98.40 | 100.40 | 100.40 | 0.70% | 4,180,381 |
| Jun 2, 2026 | 96.70 | 99.90 | 96.70 | 99.70 | 99.70 | 3.80% | 3,610,839 |
| Jun 1, 2026 | 96.40 | 97.95 | 94.55 | 96.05 | 96.05 | - | 5,541,623 |
| May 26, 2026 | 96.70 | 97.30 | 96.05 | 96.05 | 96.05 | -0.88% | 1,519,767 |
| May 25, 2026 | 96.95 | 98.00 | 96.05 | 96.90 | 96.90 | 0.62% | 3,963,427 |
| May 22, 2026 | 88.00 | 96.70 | 88.00 | 96.30 | 96.30 | 6.17% | 7,436,064 |
| May 21, 2026 | 95.45 | 96.00 | 90.70 | 90.70 | 90.70 | -4.98% | 3,748,879 |
| May 20, 2026 | 92.85 | 96.20 | 91.70 | 95.45 | 95.45 | 2.80% | 6,435,875 |
| May 18, 2026 | 96.35 | 96.35 | 92.85 | 92.85 | 92.85 | -4.28% | 4,984,428 |
| May 15, 2026 | 96.30 | 97.80 | 95.45 | 97.00 | 97.00 | -0.61% | 4,504,046 |
| May 14, 2026 | 100.90 | 101.10 | 97.60 | 97.60 | 97.60 | -2.79% | 4,692,902 |
| May 13, 2026 | 101.80 | 102.50 | 99.95 | 100.40 | 100.40 | -0.59% | 3,822,903 |
| May 12, 2026 | 104.00 | 104.80 | 101.00 | 101.00 | 101.00 | 0.10% | 6,895,452 |