Alarko Carrier Sanayi ve Ticaret A.S. (IST:ALCAR)
Turkey · Delayed Price · Currency is TRY 591.50
+23.50 (4.14%)
At close: Oct 8, 2026
IST:ALCAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |