Alarko Carrier Sanayi ve Ticaret A.S. (IST:ALCAR)
Turkey · Delayed Price · Currency is TRY 887.00
-43.00 (-4.62%)
Last updated: Jul 17, 2026, 3:07 PM GMT+3
IST:ALCAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 735.00 | 737.50 | 709.00 | 709.50 | 709.50 | -2.94% | 24,672 |
| Jun 24, 2026 | 734.00 | 740.50 | 725.50 | 731.00 | 731.00 | -0.41% | 22,690 |
| Jun 23, 2026 | 734.00 | 738.00 | 730.00 | 734.00 | 734.00 | -1.14% | 15,076 |
| Jun 22, 2026 | 743.50 | 746.50 | 736.50 | 742.50 | 742.50 | -0.20% | 16,708 |
| Jun 19, 2026 | 750.50 | 753.00 | 740.50 | 744.00 | 744.00 | -1.39% | 16,099 |
| Jun 18, 2026 | 748.00 | 755.50 | 735.50 | 754.50 | 754.50 | 2.51% | 26,658 |
| Jun 17, 2026 | 735.00 | 752.00 | 730.50 | 736.00 | 736.00 | 0.48% | 41,985 |
| Jun 16, 2026 | 739.50 | 742.00 | 731.00 | 732.50 | 732.50 | -0.68% | 17,519 |
| Jun 15, 2026 | 730.50 | 748.00 | 730.50 | 737.50 | 737.50 | 2.01% | 16,341 |
| Jun 12, 2026 | 727.50 | 736.50 | 717.50 | 723.00 | 723.00 | 0.49% | 33,950 |
| Jun 11, 2026 | 731.50 | 739.50 | 700.50 | 719.50 | 719.50 | -1.30% | 30,790 |
| Jun 10, 2026 | 730.50 | 752.00 | 723.50 | 729.00 | 729.00 | -0.14% | 31,626 |
| Jun 9, 2026 | 757.50 | 757.50 | 730.00 | 730.00 | 730.00 | -2.73% | 21,281 |
| Jun 8, 2026 | 763.00 | 763.00 | 744.50 | 750.50 | 750.50 | -2.53% | 30,805 |
| Jun 5, 2026 | 750.50 | 779.50 | 746.00 | 770.00 | 770.00 | 2.60% | 47,358 |
| Jun 4, 2026 | 761.00 | 774.00 | 745.00 | 750.50 | 750.50 | -0.40% | 20,623 |
| Jun 3, 2026 | 760.00 | 774.00 | 750.50 | 753.50 | 753.50 | -1.05% | 23,065 |
| Jun 2, 2026 | 745.00 | 769.00 | 745.00 | 761.50 | 761.50 | 2.84% | 22,834 |
| Jun 1, 2026 | 733.00 | 764.50 | 733.00 | 740.50 | 740.50 | 1.51% | 32,045 |
| May 26, 2026 | 745.00 | 745.00 | 727.50 | 729.50 | 729.50 | -1.42% | 18,515 |
| May 25, 2026 | 728.50 | 740.00 | 725.50 | 740.00 | 740.00 | 2.28% | 25,748 |
| May 22, 2026 | 700.00 | 730.00 | 700.00 | 723.50 | 723.50 | 3.36% | 39,085 |
| May 21, 2026 | 726.50 | 736.50 | 700.00 | 700.00 | 700.00 | -3.51% | 37,171 |
| May 20, 2026 | 736.50 | 742.00 | 719.50 | 725.50 | 725.50 | -1.49% | 33,607 |
| May 18, 2026 | 765.50 | 771.50 | 736.50 | 736.50 | 736.50 | -3.79% | 44,846 |
| May 15, 2026 | 777.00 | 783.00 | 760.00 | 765.50 | 765.50 | -1.48% | 13,959 |
| May 14, 2026 | 771.50 | 786.00 | 770.50 | 777.00 | 777.00 | 0.91% | 24,385 |
| May 13, 2026 | 806.00 | 810.00 | 768.00 | 770.00 | 770.00 | -4.11% | 50,428 |
| May 12, 2026 | 814.00 | 816.00 | 790.00 | 803.00 | 803.00 | -1.35% | 43,523 |
| May 11, 2026 | 808.00 | 831.00 | 808.00 | 814.00 | 814.00 | 0.74% | 49,886 |
| May 8, 2026 | 804.00 | 824.00 | 794.00 | 808.00 | 808.00 | 0.25% | 77,201 |
| May 7, 2026 | 789.00 | 813.00 | 789.00 | 806.00 | 806.00 | 2.35% | 57,056 |
| May 6, 2026 | 783.00 | 798.00 | 776.50 | 787.50 | 787.50 | 2.54% | 45,682 |
| May 5, 2026 | 778.00 | 780.00 | 749.00 | 768.00 | 768.00 | -0.97% | 22,661 |
| May 4, 2026 | 779.00 | 796.50 | 774.00 | 775.50 | 775.50 | -0.06% | 37,532 |
| Apr 30, 2026 | 768.00 | 783.50 | 762.50 | 776.00 | 776.00 | 0.91% | 24,964 |