Alarko Carrier Sanayi ve Ticaret A.S. (IST:ALCAR)
Turkey · Delayed Price · Currency is TRY 721.50
+5.50 (0.77%)
Last updated: Aug 17, 2026, 10:26 AM GMT+3
IST:ALCAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |