Alarko Carrier Sanayi ve Ticaret A.S. (IST:ALCAR)
Turkey · Delayed Price · Currency is TRY 817.50
+11.50 (1.43%)
Last updated: May 8, 2026, 4:08 PM GMT+3
IST:ALCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 777.00 | 795.00 | 767.00 | 769.00 | 769.00 | -1.03% | 21,710 |
| Apr 28, 2026 | 799.50 | 805.50 | 774.50 | 777.00 | 777.00 | -2.45% | 40,894 |
| Apr 27, 2026 | 794.00 | 808.00 | 787.00 | 796.50 | 796.50 | 0.25% | 38,105 |
| Apr 24, 2026 | 789.00 | 802.50 | 787.00 | 794.50 | 794.50 | -0.31% | 22,507 |
| Apr 22, 2026 | 801.50 | 805.00 | 791.00 | 797.00 | 797.00 | -0.25% | 26,160 |
| Apr 21, 2026 | 809.50 | 825.50 | 793.00 | 799.00 | 799.00 | -1.18% | 49,222 |
| Apr 20, 2026 | 807.50 | 822.50 | 806.00 | 808.50 | 808.50 | -2.47% | 52,610 |
| Apr 17, 2026 | 815.00 | 862.00 | 803.00 | 829.00 | 829.00 | 2.98% | 176,171 |
| Apr 16, 2026 | 784.00 | 851.00 | 783.50 | 805.00 | 805.00 | 2.48% | 131,148 |
| Apr 15, 2026 | 762.00 | 787.00 | 760.50 | 785.50 | 785.50 | 3.22% | 74,557 |
| Apr 14, 2026 | 750.00 | 768.50 | 750.00 | 761.00 | 761.00 | 1.81% | 68,489 |
| Apr 13, 2026 | 740.00 | 754.50 | 730.00 | 747.50 | 747.50 | -1.25% | 53,028 |
| Apr 10, 2026 | 726.50 | 780.00 | 726.00 | 757.00 | 757.00 | 4.56% | 73,431 |
| Apr 9, 2026 | 733.50 | 733.50 | 721.00 | 724.00 | 724.00 | -1.30% | 19,068 |
| Apr 8, 2026 | 730.00 | 737.50 | 726.00 | 733.50 | 733.50 | 3.46% | 32,694 |
| Apr 7, 2026 | 727.00 | 734.50 | 705.50 | 709.00 | 709.00 | -2.48% | 24,600 |
| Apr 6, 2026 | 718.00 | 738.00 | 718.00 | 727.00 | 727.00 | 1.47% | 20,247 |
| Apr 3, 2026 | 722.00 | 725.50 | 715.50 | 716.50 | 716.50 | -0.76% | 22,379 |
| Apr 2, 2026 | 729.50 | 729.50 | 703.00 | 722.00 | 722.00 | -1.50% | 27,038 |
| Apr 1, 2026 | 724.00 | 750.00 | 720.00 | 733.00 | 733.00 | 2.81% | 26,897 |
| Mar 31, 2026 | 707.00 | 715.50 | 705.50 | 713.00 | 713.00 | 0.85% | 16,451 |
| Mar 30, 2026 | 722.50 | 722.50 | 701.50 | 707.00 | 707.00 | -2.08% | 29,719 |
| Mar 27, 2026 | 734.50 | 737.50 | 718.50 | 722.00 | 722.00 | -1.63% | 22,696 |
| Mar 26, 2026 | 745.50 | 745.50 | 732.00 | 734.00 | 734.00 | -1.54% | 15,860 |
| Mar 25, 2026 | 752.50 | 756.00 | 742.00 | 745.50 | 745.50 | -0.33% | 21,418 |
| Mar 24, 2026 | 760.00 | 760.00 | 746.00 | 748.00 | 748.00 | -1.58% | 23,360 |
| Mar 23, 2026 | 755.00 | 765.00 | 732.50 | 760.00 | 760.00 | 0.66% | 32,207 |
| Mar 19, 2026 | 752.50 | 760.00 | 750.00 | 755.00 | 755.00 | -0.07% | 5,457 |
| Mar 18, 2026 | 764.00 | 767.00 | 755.50 | 755.50 | 755.50 | -0.46% | 23,272 |
| Mar 17, 2026 | 757.50 | 764.50 | 755.50 | 759.00 | 759.00 | 0.53% | 17,661 |
| Mar 16, 2026 | 759.00 | 765.00 | 751.50 | 755.00 | 755.00 | -0.26% | 15,830 |
| Mar 13, 2026 | 772.00 | 773.00 | 754.50 | 757.00 | 757.00 | -1.69% | 13,965 |
| Mar 12, 2026 | 774.50 | 776.50 | 765.50 | 770.00 | 770.00 | 0.13% | 23,205 |
| Mar 11, 2026 | 778.00 | 783.00 | 766.00 | 769.00 | 769.00 | -0.58% | 16,293 |
| Mar 10, 2026 | 781.00 | 781.00 | 763.50 | 773.50 | 773.50 | 3.06% | 36,048 |
| Mar 9, 2026 | 745.50 | 751.50 | 732.00 | 750.50 | 750.50 | -0.53% | 23,771 |
| Mar 6, 2026 | 768.00 | 770.50 | 750.00 | 754.50 | 754.50 | -1.24% | 25,101 |
| Mar 5, 2026 | 762.00 | 779.00 | 758.00 | 764.00 | 764.00 | 1.06% | 26,490 |
| Mar 4, 2026 | 759.50 | 788.00 | 753.50 | 756.00 | 756.00 | -0.46% | 32,023 |
| Mar 3, 2026 | 775.50 | 786.00 | 759.50 | 759.50 | 759.50 | -2.06% | 29,637 |
| Mar 2, 2026 | 750.00 | 799.50 | 750.00 | 775.50 | 775.50 | -6.57% | 53,922 |
| Feb 27, 2026 | 853.00 | 853.50 | 828.00 | 830.00 | 830.00 | -2.30% | 30,701 |
| Feb 26, 2026 | 843.50 | 859.00 | 840.50 | 849.50 | 849.50 | 0.71% | 30,899 |
| Feb 25, 2026 | 867.00 | 868.00 | 840.00 | 843.50 | 843.50 | -2.49% | 31,139 |