Alarko Carrier Sanayi ve Ticaret A.S. (IST:ALCAR)
Turkey · Delayed Price · Currency is TRY 684.50
+6.50 (0.96%)
Last updated: Sep 4, 2026, 5:59 PM GMT+3
IST:ALCAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 678.00 | 706.00 | 678.00 | 684.50 | 684.50 | 0.96% | 30,534 |
| Sep 3, 2026 | 702.50 | 703.00 | 678.00 | 678.00 | 678.00 | -3.56% | 24,972 |
| Sep 2, 2026 | 668.00 | 730.00 | 665.00 | 703.00 | 703.00 | 4.77% | 83,951 |
| Sep 1, 2026 | 684.00 | 687.50 | 670.00 | 671.00 | 671.00 | -1.61% | 26,889 |
| Aug 31, 2026 | 695.50 | 695.50 | 681.50 | 682.00 | 682.00 | -1.94% | 29,259 |
| Aug 28, 2026 | 702.50 | 709.50 | 694.50 | 695.50 | 695.50 | -0.86% | 26,722 |
| Aug 27, 2026 | 696.00 | 702.00 | 695.00 | 701.50 | 701.50 | 0.79% | 22,830 |
| Aug 26, 2026 | 696.00 | 704.50 | 695.00 | 696.00 | 696.00 | 0.22% | 25,973 |
| Aug 25, 2026 | 701.00 | 705.00 | 694.50 | 694.50 | 694.50 | -0.79% | 29,794 |
| Aug 24, 2026 | 698.00 | 711.00 | 696.00 | 700.00 | 700.00 | 0.94% | 45,800 |
| Aug 21, 2026 | 702.50 | 705.50 | 693.00 | 693.50 | 693.50 | -0.86% | 41,945 |
| Aug 20, 2026 | 706.00 | 708.50 | 699.00 | 699.50 | 699.50 | -0.36% | 43,644 |
| Aug 19, 2026 | 703.00 | 710.00 | 698.00 | 702.00 | 702.00 | 0.14% | 28,593 |
| Aug 18, 2026 | 705.50 | 708.50 | 700.00 | 701.00 | 701.00 | -0.64% | 22,028 |
| Aug 17, 2026 | 718.00 | 723.50 | 704.00 | 705.50 | 705.50 | -1.47% | 27,598 |
| Aug 14, 2026 | 717.00 | 725.50 | 710.00 | 716.00 | 716.00 | 0.42% | 38,161 |
| Aug 13, 2026 | 715.50 | 723.50 | 710.00 | 713.00 | 713.00 | -0.42% | 38,784 |
| Aug 12, 2026 | 707.50 | 742.50 | 706.00 | 716.00 | 716.00 | 0.92% | 79,316 |
| Aug 11, 2026 | 726.00 | 763.50 | 709.50 | 709.50 | 709.50 | -6.03% | 124,088 |
| Aug 10, 2026 | 715.00 | 755.00 | 710.00 | 755.00 | 755.00 | 9.98% | 58,189 |
| Aug 7, 2026 | 704.00 | 704.00 | 678.00 | 686.50 | 686.50 | -2.76% | 75,980 |
| Aug 6, 2026 | 708.00 | 718.00 | 705.50 | 706.00 | 706.00 | -0.21% | 40,100 |
| Aug 5, 2026 | 720.00 | 730.00 | 703.00 | 707.50 | 707.50 | -1.74% | 56,278 |
| Aug 4, 2026 | 722.00 | 731.50 | 719.00 | 720.00 | 720.00 | -0.07% | 28,428 |
| Aug 3, 2026 | 743.00 | 756.00 | 716.00 | 720.50 | 720.50 | -2.64% | 50,076 |
| Jul 31, 2026 | 726.50 | 752.50 | 715.50 | 740.00 | 740.00 | 2.07% | 48,938 |
| Jul 30, 2026 | 739.00 | 745.00 | 716.00 | 725.00 | 725.00 | -1.69% | 62,319 |
| Jul 29, 2026 | 767.50 | 781.50 | 737.50 | 737.50 | 737.50 | -3.59% | 36,874 |
| Jul 28, 2026 | 801.00 | 809.00 | 765.00 | 765.00 | 765.00 | -4.49% | 40,995 |
| Jul 27, 2026 | 845.00 | 860.00 | 801.00 | 801.00 | 801.00 | -5.21% | 43,373 |
| Jul 24, 2026 | 840.50 | 864.50 | 814.00 | 845.00 | 845.00 | 0.54% | 85,901 |
| Jul 23, 2026 | 865.00 | 888.50 | 840.50 | 840.50 | 840.50 | -3.11% | 34,497 |
| Jul 22, 2026 | 886.50 | 905.00 | 867.00 | 867.50 | 867.50 | -2.20% | 42,340 |
| Jul 21, 2026 | 906.50 | 922.00 | 881.00 | 887.00 | 887.00 | -2.15% | 75,353 |
| Jul 20, 2026 | 911.50 | 933.50 | 894.50 | 906.50 | 906.50 | -0.55% | 134,657 |
| Jul 17, 2026 | 937.50 | 937.50 | 881.00 | 911.50 | 911.50 | -1.99% | 99,121 |
| Jul 16, 2026 | 893.00 | 938.00 | 877.00 | 930.00 | 930.00 | 4.14% | 86,866 |
| Jul 14, 2026 | 889.50 | 920.50 | 860.00 | 893.00 | 893.00 | 0.45% | 137,389 |
| Jul 13, 2026 | 835.00 | 893.00 | 832.50 | 889.00 | 889.00 | 3.61% | 131,508 |
| Jul 10, 2026 | 813.00 | 874.50 | 807.50 | 858.00 | 858.00 | 5.54% | 162,399 |
| Jul 9, 2026 | 849.50 | 852.00 | 805.00 | 813.00 | 813.00 | -3.16% | 86,800 |
| Jul 8, 2026 | 870.00 | 919.00 | 835.50 | 839.50 | 839.50 | -4.60% | 179,620 |
| Jul 7, 2026 | 972.00 | 972.00 | 848.00 | 880.00 | 880.00 | -0.62% | 372,829 |
| Jul 6, 2026 | 885.50 | 885.50 | 885.50 | 885.50 | 885.50 | 10.00% | 30,189 |
| Jul 3, 2026 | 765.50 | 826.50 | 761.00 | 805.00 | 805.00 | 5.50% | 111,038 |
| Jul 2, 2026 | 809.50 | 833.50 | 762.00 | 763.00 | 763.00 | -5.74% | 77,188 |
| Jul 1, 2026 | 774.00 | 817.00 | 755.50 | 809.50 | 809.50 | 3.38% | 118,461 |
| Jun 30, 2026 | 748.00 | 812.50 | 745.50 | 783.00 | 783.00 | 5.95% | 213,745 |
| Jun 29, 2026 | 720.50 | 757.00 | 720.00 | 739.00 | 739.00 | 3.07% | 60,106 |
| Jun 26, 2026 | 710.50 | 728.50 | 709.00 | 717.00 | 717.00 | 1.06% | 35,062 |