Alarko Carrier Sanayi ve Ticaret A.S. (IST:ALCAR)
Turkey · Delayed Price · Currency is TRY 990.00
-41.00 (-3.98%)
At close: Sep 2, 2025
IST:ALCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 990.00 | 1,010.00 | 969.50 | 994.50 | - | 0.45% | 45,266 |
| Sep 2, 2025 | 1,031.00 | 1,038.00 | 960.00 | 990.00 | - | -3.98% | 77,636 |
| Sep 1, 2025 | 1,041.00 | 1,054.00 | 1,020.00 | 1,031.00 | - | 0.68% | 91,638 |
| Aug 29, 2025 | 1,016.00 | 1,040.00 | 1,015.00 | 1,024.00 | - | 0.79% | 84,742 |
| Aug 28, 2025 | 984.00 | 1,053.00 | 984.00 | 1,016.00 | - | 3.36% | 174,695 |
| Aug 27, 2025 | 1,020.00 | 1,020.00 | 979.00 | 983.00 | - | -3.34% | 55,844 |
| Aug 26, 2025 | 1,032.00 | 1,050.00 | 1,015.00 | 1,017.00 | - | -0.78% | 80,381 |
| Aug 25, 2025 | 994.00 | 1,031.00 | 994.00 | 1,025.00 | - | 3.17% | 93,408 |
| Aug 22, 2025 | 996.00 | 1,009.00 | 986.00 | 993.50 | - | -0.25% | 53,071 |
| Aug 21, 2025 | 985.00 | 999.00 | 985.00 | 996.00 | - | 1.79% | 32,908 |
| Aug 20, 2025 | 974.50 | 990.00 | 971.00 | 978.50 | - | 0.41% | 48,010 |
| Aug 19, 2025 | 1,005.00 | 1,005.00 | 973.50 | 974.50 | - | -1.71% | 34,921 |
| Aug 18, 2025 | 975.00 | 1,016.00 | 975.00 | 991.50 | - | 2.11% | 112,232 |
| Aug 15, 2025 | 971.00 | 976.50 | 964.00 | 971.00 | - | 0.10% | 32,887 |
| Aug 14, 2025 | 990.00 | 995.00 | 968.00 | 970.00 | - | -1.77% | 29,214 |
| Aug 13, 2025 | 977.00 | 999.00 | 975.00 | 987.50 | - | 1.18% | 37,498 |
| Aug 12, 2025 | 994.50 | 999.00 | 975.00 | 976.00 | - | -1.76% | 34,691 |
| Aug 11, 2025 | 1,033.00 | 1,040.00 | 988.50 | 993.50 | - | -3.92% | 109,759 |
| Aug 8, 2025 | 1,056.00 | 1,070.00 | 1,027.00 | 1,034.00 | - | -1.99% | 49,754 |
| Aug 7, 2025 | 1,070.00 | 1,080.00 | 1,053.00 | 1,055.00 | - | -0.28% | 63,409 |
| Aug 6, 2025 | 1,035.00 | 1,085.00 | 1,035.00 | 1,058.00 | - | 2.42% | 111,506 |
| Aug 5, 2025 | 1,033.00 | 1,080.00 | 1,019.00 | 1,033.00 | - | 0.88% | 88,903 |
| Aug 4, 2025 | 999.50 | 1,032.00 | 999.50 | 1,024.00 | - | 2.45% | 62,377 |
| Aug 1, 2025 | 1,018.00 | 1,018.00 | 998.50 | 999.50 | - | -0.25% | 29,688 |
| Jul 31, 2025 | 1,004.00 | 1,023.00 | 996.00 | 1,002.00 | - | 0.10% | 56,091 |
| Jul 30, 2025 | 972.00 | 1,038.00 | 968.50 | 1,001.00 | - | 2.98% | 94,604 |
| Jul 29, 2025 | 970.00 | 985.00 | 964.00 | 972.00 | - | 0.41% | 25,550 |
| Jul 28, 2025 | 990.00 | 990.00 | 965.00 | 968.00 | - | -0.62% | 22,606 |
| Jul 25, 2025 | 1,000.00 | 1,011.00 | 974.00 | 974.00 | - | -2.31% | 46,716 |
| Jul 24, 2025 | 944.00 | 1,006.00 | 943.00 | 997.00 | - | 5.73% | 91,605 |
| Jul 23, 2025 | 955.00 | 968.00 | 939.50 | 943.00 | - | -1.10% | 33,533 |
| Jul 22, 2025 | 946.00 | 969.00 | 945.00 | 953.50 | - | 0.85% | 47,891 |
| Jul 21, 2025 | 919.50 | 954.50 | 919.50 | 945.50 | - | 2.83% | 49,156 |
| Jul 18, 2025 | 923.50 | 926.50 | 908.00 | 919.50 | - | -0.38% | 30,081 |
| Jul 17, 2025 | 919.50 | 927.00 | 908.50 | 923.00 | - | 1.99% | 21,762 |
| Jul 16, 2025 | 931.00 | 939.00 | 895.00 | 905.00 | - | -2.69% | 43,767 |
| Jul 14, 2025 | 935.00 | 953.00 | 930.00 | 930.00 | - | -0.48% | 20,748 |
| Jul 11, 2025 | 949.00 | 957.50 | 930.50 | 934.50 | - | -1.37% | 25,317 |
| Jul 10, 2025 | 953.00 | 960.00 | 939.00 | 947.50 | - | 1.34% | 19,833 |
| Jul 9, 2025 | 916.00 | 970.00 | 916.00 | 935.00 | - | 2.19% | 68,447 |
| Jul 8, 2025 | 935.50 | 948.50 | 907.50 | 915.00 | - | -2.14% | 28,209 |
| Jul 7, 2025 | 950.00 | 950.00 | 933.00 | 935.00 | - | -2.35% | 23,729 |
| Jul 4, 2025 | 970.00 | 975.00 | 950.00 | 957.50 | - | -0.88% | 31,984 |
| Jul 3, 2025 | 1,040.00 | 1,045.00 | 965.50 | 966.00 | - | -2.72% | 109,252 |
| Jul 2, 2025 | 903.50 | 993.00 | 900.00 | 993.00 | - | 9.97% | 146,605 |
| Jul 1, 2025 | 885.00 | 913.50 | 870.00 | 903.00 | - | 2.96% | 40,109 |
| Jun 30, 2025 | 852.00 | 883.00 | 848.00 | 877.00 | - | 3.18% | 29,409 |
| Jun 27, 2025 | 850.00 | 856.00 | 813.00 | 850.00 | - | - | 16,073 |
| Jun 26, 2025 | 860.00 | 874.00 | 846.00 | 850.00 | - | -1.05% | 18,978 |
| Jun 25, 2025 | 859.00 | 876.00 | 850.50 | 859.00 | - | 0.06% | 30,186 |