Arçelik Anonim Sirketi (IST:ARCLK)
Turkey flag Turkey · Delayed Price · Currency is TRY
144.90
+0.20 (0.14%)
Aug 26, 2025, 5:46 PM GMT+3

Arçelik Anonim Sirketi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025144.70145.60142.30142.30142.30-1.66%1,988,825
Aug 25, 2025147.00147.50143.70144.70144.70-0.75%2,005,498
Aug 22, 2025146.20146.90143.60145.80145.800.07%1,146,479
Aug 21, 2025145.20147.40144.50145.70145.700.41%1,737,298
Aug 20, 2025143.30145.70141.70145.10145.100.97%1,740,616
Aug 19, 2025145.10146.90142.80143.70143.70-1.10%2,301,856
Aug 18, 2025140.30146.60139.80145.30145.303.79%2,891,361
Aug 15, 2025138.80140.70138.00140.00140.000.72%1,424,125
Aug 14, 2025138.90141.20137.90139.00139.000.07%2,964,823
Aug 13, 2025138.70140.50138.20138.90138.900.29%1,881,996
Aug 12, 2025137.00139.90135.40138.50138.500.95%1,663,620
Aug 11, 2025136.50139.50136.50137.20137.200.51%1,241,542
Aug 8, 2025138.30139.90135.00136.50136.50-1.23%1,452,169
Aug 7, 2025138.10140.50137.20138.20138.200.14%1,890,188
Aug 6, 2025137.80138.90136.10138.00138.000.15%1,803,597
Aug 5, 2025133.80139.00133.00137.80137.803.45%4,827,816
Aug 4, 2025129.40133.80128.90133.20133.204.06%4,109,714
Aug 1, 2025124.70128.40124.10128.00128.002.32%3,497,530
Jul 31, 2025126.00126.80123.90125.10125.10-0.48%2,692,600
Jul 30, 2025120.90128.50120.50125.70125.703.37%4,570,324
Jul 29, 2025121.30122.50119.60121.60121.600.25%2,750,524
Jul 28, 2025124.00124.10120.80121.30121.30-3.73%4,121,848
Jul 25, 2025126.60127.60125.20126.00126.00-0.47%2,665,002
Jul 24, 2025126.00128.20124.90126.60126.600.72%2,892,606
Jul 23, 2025128.10128.60123.90125.70125.70-2.26%3,792,693
Jul 22, 2025130.50131.40128.60128.60128.60-1.30%1,972,729
Jul 21, 2025130.00132.00129.60130.30130.300.23%2,424,543
Jul 18, 2025128.00130.90127.00130.00130.001.40%2,314,875
Jul 17, 2025124.10129.30124.10128.20128.202.97%2,657,956
Jul 16, 2025122.00125.80121.50124.50124.501.47%2,371,551
Jul 14, 2025126.10126.30122.40122.70122.70-2.70%1,585,339
Jul 11, 2025128.20130.10125.90126.10126.10-1.18%2,580,045
Jul 10, 2025125.60128.30125.50127.60127.602.08%1,783,380
Jul 9, 2025122.30125.00121.80125.00125.001.96%1,854,141
Jul 8, 2025123.60124.60121.40122.60122.60-0.41%1,074,309
Jul 7, 2025124.50125.50120.00123.10123.10-3.90%1,888,356
Jul 4, 2025128.50128.90125.40128.10128.100.08%1,688,927
Jul 3, 2025127.40129.30126.60128.00128.001.51%2,002,459
Jul 2, 2025128.00130.30125.20126.10126.10-1.79%2,723,927
Jul 1, 2025123.90129.00123.80128.40128.404.82%3,452,990
Jun 30, 2025119.80124.50118.50122.50122.502.00%4,537,484
Jun 27, 2025120.70122.60117.30120.10120.100.08%3,535,747
Jun 26, 2025116.60121.30116.60120.00120.002.39%2,388,435
Jun 25, 2025117.20119.70116.50117.20117.20-2,009,927
Jun 24, 2025113.10117.30112.90117.20117.206.84%2,697,924
Jun 23, 2025107.80111.00106.90109.70109.700.55%1,467,757
Jun 20, 2025111.10113.40108.60109.10109.10-1.80%2,447,794
Jun 19, 2025111.20112.60109.10111.10111.100.45%1,528,111
Jun 18, 2025109.10111.70107.90110.60110.60-1,618,702
Jun 17, 2025111.60112.60110.20110.60110.60-1.51%1,178,666