Alarko Carrier Sanayi ve Ticaret A.S. (IST:ALCAR)
Turkey · Delayed Price · Currency is TRY 954.50
+5.50 (0.58%)
At close: Nov 7, 2025
IST:ALCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 949.00 | 960.00 | 940.00 | 954.50 | 954.50 | 0.58% | 35,886 |
| Nov 6, 2025 | 973.00 | 973.00 | 948.00 | 949.00 | 949.00 | -0.94% | 20,558 |
| Nov 5, 2025 | 941.50 | 958.00 | 937.50 | 958.00 | 958.00 | 1.75% | 34,770 |
| Nov 4, 2025 | 946.00 | 953.00 | 936.00 | 941.50 | 941.50 | -0.48% | 23,094 |
| Nov 3, 2025 | 930.00 | 962.00 | 929.00 | 946.00 | 946.00 | 1.94% | 45,517 |
| Oct 31, 2025 | 924.50 | 941.00 | 918.50 | 928.00 | 928.00 | 0.32% | 55,114 |
| Oct 30, 2025 | 912.00 | 944.50 | 912.00 | 925.00 | 925.00 | 1.98% | 56,005 |
| Oct 28, 2025 | 906.50 | 909.50 | 901.00 | 907.00 | 907.00 | 0.11% | 9,130 |
| Oct 27, 2025 | 904.00 | 922.00 | 901.00 | 906.00 | 906.00 | -2.95% | 30,301 |
| Oct 24, 2025 | 914.00 | 943.00 | 911.00 | 933.50 | 933.50 | 3.72% | 73,782 |
| Oct 23, 2025 | 909.00 | 915.00 | 900.00 | 900.00 | 900.00 | -0.99% | 12,619 |
| Oct 22, 2025 | 906.00 | 922.50 | 904.00 | 909.00 | 909.00 | 0.50% | 20,277 |
| Oct 21, 2025 | 904.50 | 909.00 | 897.00 | 904.50 | 904.50 | 0.06% | 16,250 |
| Oct 20, 2025 | 891.50 | 906.50 | 879.50 | 904.00 | 904.00 | 1.57% | 20,860 |
| Oct 17, 2025 | 892.00 | 913.00 | 881.00 | 890.00 | 890.00 | -0.22% | 37,122 |
| Oct 16, 2025 | 901.50 | 916.00 | 888.50 | 892.00 | 892.00 | -1.05% | 32,606 |
| Oct 15, 2025 | 908.00 | 910.00 | 885.50 | 901.50 | 901.50 | 1.07% | 32,713 |
| Oct 14, 2025 | 909.50 | 919.00 | 878.50 | 892.00 | 892.00 | -1.92% | 25,966 |
| Oct 13, 2025 | 916.00 | 919.00 | 900.00 | 909.50 | 909.50 | -1.14% | 38,273 |
| Oct 10, 2025 | 920.00 | 930.00 | 912.00 | 920.00 | 920.00 | 0.44% | 25,110 |
| Oct 9, 2025 | 926.00 | 936.50 | 916.00 | 916.00 | 916.00 | -0.27% | 32,197 |
| Oct 8, 2025 | 934.00 | 941.00 | 917.50 | 918.50 | 918.50 | -1.66% | 33,580 |
| Oct 7, 2025 | 982.50 | 982.50 | 928.00 | 934.00 | 934.00 | 1.14% | 45,794 |
| Oct 6, 2025 | 949.00 | 956.00 | 923.50 | 923.50 | 923.50 | -2.28% | 22,530 |
| Oct 3, 2025 | 974.00 | 978.50 | 941.00 | 945.00 | 945.00 | -2.58% | 35,855 |
| Oct 2, 2025 | 1,002.00 | 1,020.00 | 970.00 | 970.00 | 970.00 | -2.46% | 30,622 |
| Oct 1, 2025 | 995.00 | 1,002.00 | 972.00 | 994.50 | 994.50 | 1.02% | 26,154 |
| Sep 30, 2025 | 999.00 | 1,002.00 | 983.00 | 984.50 | 984.50 | -0.66% | 20,728 |
| Sep 29, 2025 | 999.00 | 1,020.00 | 990.50 | 991.00 | 991.00 | -1.00% | 22,658 |
| Sep 26, 2025 | 989.50 | 1,016.00 | 989.50 | 1,001.00 | 1,001.00 | 0.10% | 28,449 |
| Sep 25, 2025 | 1,025.00 | 1,040.00 | 998.50 | 1,000.00 | 1,000.00 | -2.06% | 37,702 |
| Sep 24, 2025 | 1,012.00 | 1,025.00 | 995.50 | 1,021.00 | 1,021.00 | 1.19% | 32,216 |
| Sep 23, 2025 | 1,048.00 | 1,048.00 | 1,008.00 | 1,009.00 | 1,009.00 | -4.36% | 37,019 |
| Sep 22, 2025 | 1,050.00 | 1,064.00 | 1,042.00 | 1,055.00 | 1,055.00 | 2.03% | 53,535 |
| Sep 19, 2025 | 1,042.00 | 1,042.00 | 1,010.00 | 1,034.00 | 1,034.00 | 1.37% | 32,303 |
| Sep 18, 2025 | 1,012.00 | 1,051.00 | 1,012.00 | 1,020.00 | 1,020.00 | 0.89% | 56,270 |
| Sep 17, 2025 | 1,009.00 | 1,026.00 | 1,006.00 | 1,011.00 | 1,011.00 | 0.20% | 41,224 |
| Sep 16, 2025 | 995.00 | 1,014.00 | 980.50 | 1,009.00 | 1,009.00 | 1.41% | 41,480 |
| Sep 15, 2025 | 927.00 | 997.00 | 913.00 | 995.00 | 995.00 | 7.45% | 53,423 |
| Sep 12, 2025 | 940.00 | 950.50 | 916.50 | 926.00 | 926.00 | -1.17% | 27,076 |
| Sep 11, 2025 | 961.00 | 974.00 | 934.50 | 937.00 | 937.00 | -2.65% | 38,779 |
| Sep 10, 2025 | 977.00 | 984.00 | 956.50 | 962.50 | 962.50 | -1.03% | 34,988 |
| Sep 9, 2025 | 962.50 | 996.50 | 962.50 | 972.50 | 972.50 | 1.20% | 39,539 |
| Sep 8, 2025 | 950.00 | 988.00 | 950.00 | 961.00 | 961.00 | -3.71% | 45,869 |
| Sep 5, 2025 | 992.00 | 1,015.00 | 986.50 | 998.00 | 998.00 | 0.60% | 61,125 |
| Sep 4, 2025 | 994.50 | 1,018.00 | 985.00 | 992.00 | 992.00 | -0.25% | 52,999 |
| Sep 3, 2025 | 990.00 | 1,010.00 | 969.50 | 994.50 | 994.50 | 0.45% | 45,266 |
| Sep 2, 2025 | 1,031.00 | 1,038.00 | 960.00 | 990.00 | 990.00 | -3.98% | 77,636 |
| Sep 1, 2025 | 1,041.00 | 1,054.00 | 1,020.00 | 1,031.00 | 1,031.00 | 0.68% | 91,638 |
| Aug 29, 2025 | 1,016.00 | 1,040.00 | 1,015.00 | 1,024.00 | 1,024.00 | 0.79% | 84,742 |