Alarko Carrier Sanayi ve Ticaret A.S. (IST:ALCAR)
Turkey · Delayed Price · Currency is TRY 559.00
-5.50 (-0.97%)
At close: Oct 28, 2026
IST:ALCAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 550.00 | 568.00 | 545.00 | 559.00 | 559.00 | -0.97% | 22,347 |
| Oct 27, 2026 | 560.50 | 586.00 | 551.50 | 564.50 | 564.50 | 0.80% | 36,445 |
| Oct 26, 2026 | 578.00 | 587.50 | 552.50 | 560.00 | 560.00 | -2.52% | 49,926 |
| Oct 23, 2026 | 556.50 | 579.50 | 522.50 | 574.50 | 574.50 | 3.23% | 70,073 |
| Oct 22, 2026 | 567.00 | 582.50 | 556.00 | 556.50 | 556.50 | -0.63% | 44,462 |
| Oct 21, 2026 | 582.50 | 590.50 | 556.00 | 560.00 | 560.00 | -3.86% | 47,143 |
| Oct 20, 2026 | 594.50 | 615.50 | 565.50 | 582.50 | 582.50 | -2.02% | 60,606 |
| Oct 19, 2026 | 643.50 | 677.50 | 589.50 | 594.50 | 594.50 | -7.76% | 97,183 |
| Oct 16, 2026 | 623.00 | 669.50 | 605.00 | 644.50 | 644.50 | 2.87% | 192,348 |
| Oct 15, 2026 | 676.50 | 683.50 | 622.50 | 626.50 | 626.50 | 0.80% | 281,110 |
| Oct 14, 2026 | 565.00 | 621.50 | 556.50 | 621.50 | 621.50 | 10.00% | 43,182 |
| Oct 13, 2026 | 575.50 | 582.50 | 565.00 | 565.00 | 565.00 | -1.65% | 18,308 |
| Oct 12, 2026 | 596.50 | 598.50 | 573.50 | 574.50 | 574.50 | -3.61% | 23,034 |
| Oct 9, 2026 | 592.50 | 602.00 | 587.00 | 596.00 | 596.00 | 0.76% | 13,391 |
| Oct 8, 2026 | 570.50 | 602.00 | 570.50 | 591.50 | 591.50 | 4.14% | 24,109 |
| Oct 7, 2026 | 580.50 | 591.00 | 568.00 | 568.00 | 568.00 | -4.62% | 27,380 |
| Oct 6, 2026 | 612.00 | 614.50 | 594.50 | 595.50 | 595.50 | -2.70% | 19,160 |
| Oct 5, 2026 | 628.50 | 628.50 | 610.00 | 612.00 | 612.00 | -0.49% | 22,132 |
| Oct 2, 2026 | 609.50 | 629.50 | 609.50 | 615.00 | 615.00 | 0.90% | 20,343 |
| Oct 1, 2026 | 596.00 | 620.00 | 591.00 | 609.50 | 609.50 | 2.61% | 31,366 |
| Sep 30, 2026 | 603.50 | 603.50 | 584.00 | 594.00 | 594.00 | -1.49% | 22,944 |
| Sep 29, 2026 | 623.50 | 628.50 | 600.00 | 603.00 | 603.00 | -3.29% | 27,571 |
| Sep 28, 2026 | 644.00 | 644.00 | 612.00 | 623.50 | 623.50 | -3.18% | 19,804 |
| Sep 25, 2026 | 640.50 | 653.50 | 637.00 | 644.00 | 644.00 | 1.26% | 15,606 |
| Sep 24, 2026 | 666.00 | 673.50 | 636.00 | 636.00 | 636.00 | -3.05% | 27,571 |
| Sep 23, 2026 | 654.00 | 690.00 | 649.50 | 656.00 | 656.00 | 0.31% | 58,621 |
| Sep 22, 2026 | 649.00 | 656.00 | 644.50 | 654.00 | 654.00 | 0.77% | 19,903 |
| Sep 21, 2026 | 679.50 | 680.00 | 614.50 | 649.00 | 649.00 | -4.49% | 61,190 |
| Sep 18, 2026 | 689.50 | 696.00 | 670.50 | 679.50 | 679.50 | -2.72% | 28,523 |
| Sep 17, 2026 | 680.50 | 702.50 | 666.50 | 698.50 | 698.50 | 1.38% | 50,606 |
| Sep 16, 2026 | 700.00 | 727.00 | 670.50 | 689.00 | 689.00 | -0.43% | 78,341 |
| Sep 15, 2026 | 739.00 | 757.50 | 690.00 | 692.00 | 692.00 | -8.22% | 68,683 |
| Sep 14, 2026 | 715.00 | 780.50 | 715.00 | 754.00 | 754.00 | 3.93% | 97,364 |
| Sep 11, 2026 | 770.00 | 770.00 | 725.50 | 725.50 | 725.50 | 2.47% | 137,700 |
| Sep 10, 2026 | 693.50 | 732.50 | 693.50 | 708.00 | 708.00 | 2.16% | 96,147 |
| Sep 9, 2026 | 690.00 | 707.50 | 690.00 | 693.00 | 693.00 | 0.73% | 33,258 |
| Sep 8, 2026 | 688.00 | 699.50 | 682.00 | 688.00 | 688.00 | 0.66% | 41,978 |
| Sep 7, 2026 | 685.50 | 691.00 | 681.00 | 683.50 | 683.50 | -0.15% | 13,304 |
| 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 |