Arçelik Anonim Sirketi (IST:ARCLK)
Turkey · Delayed Price · Currency is TRY 110.60
+3.00 (2.79%)
Oct 31, 2025, 6:09 PM GMT+3
Arçelik Anonim Sirketi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 107.20 | 110.90 | 106.70 | 110.60 | 110.60 | 2.79% | 4,828,610 |
| Oct 30, 2025 | 107.90 | 108.60 | 106.80 | 107.60 | 107.60 | -0.28% | 3,700,033 |
| Oct 28, 2025 | 109.30 | 109.30 | 107.30 | 107.90 | 107.90 | -1.55% | 2,157,564 |
| Oct 27, 2025 | 110.60 | 111.70 | 109.20 | 109.60 | 109.60 | -1.62% | 4,621,097 |
| Oct 24, 2025 | 107.40 | 112.00 | 106.60 | 111.40 | 111.40 | 5.00% | 8,129,773 |
| Oct 23, 2025 | 106.00 | 107.20 | 105.40 | 106.10 | 106.10 | 0.28% | 4,360,262 |
| Oct 22, 2025 | 106.90 | 108.00 | 105.10 | 105.80 | 105.80 | -0.75% | 5,896,814 |
| Oct 21, 2025 | 108.20 | 108.30 | 105.90 | 106.60 | 106.60 | -0.84% | 3,999,619 |
| Oct 20, 2025 | 106.40 | 107.60 | 103.30 | 107.50 | 107.50 | 1.61% | 5,731,986 |
| Oct 17, 2025 | 106.40 | 107.60 | 103.90 | 105.80 | 105.80 | -1.03% | 3,686,899 |
| Oct 16, 2025 | 109.50 | 110.10 | 106.40 | 106.90 | 106.90 | -2.02% | 5,507,692 |
| Oct 15, 2025 | 108.70 | 110.20 | 107.30 | 109.10 | 109.10 | 0.55% | 5,098,186 |
| Oct 14, 2025 | 111.70 | 112.20 | 108.00 | 108.50 | 108.50 | -2.60% | 3,557,105 |
| Oct 13, 2025 | 112.40 | 113.30 | 111.10 | 111.40 | 111.40 | -1.85% | 2,948,492 |
| Oct 10, 2025 | 114.50 | 114.60 | 112.30 | 113.50 | 113.50 | -0.61% | 3,989,996 |
| Oct 9, 2025 | 117.30 | 118.60 | 113.20 | 114.20 | 114.20 | -1.72% | 4,386,440 |
| Oct 8, 2025 | 116.90 | 121.10 | 116.10 | 116.20 | 116.20 | -0.26% | 5,227,109 |
| Oct 7, 2025 | 117.20 | 117.50 | 115.40 | 116.50 | 116.50 | -0.51% | 3,303,176 |
| Oct 6, 2025 | 117.60 | 118.30 | 115.80 | 117.10 | 117.10 | 0.09% | 2,118,323 |
| Oct 3, 2025 | 120.30 | 120.50 | 117.00 | 117.00 | 117.00 | -2.58% | 2,281,851 |
| Oct 2, 2025 | 122.00 | 122.50 | 118.00 | 120.10 | 120.10 | -1.23% | 5,650,563 |
| Oct 1, 2025 | 126.80 | 127.20 | 119.70 | 121.60 | 121.60 | -3.87% | 12,682,139 |
| Sep 30, 2025 | 127.20 | 128.70 | 126.20 | 126.50 | 126.50 | -0.08% | 4,704,783 |
| Sep 29, 2025 | 129.10 | 131.40 | 126.60 | 126.60 | 126.60 | -1.94% | 2,067,241 |
| Sep 26, 2025 | 132.50 | 133.20 | 129.10 | 129.10 | 129.10 | -2.71% | 1,767,830 |
| Sep 25, 2025 | 134.10 | 135.90 | 130.50 | 132.70 | 132.70 | -0.75% | 3,105,115 |
| Sep 24, 2025 | 135.00 | 135.70 | 132.30 | 133.70 | 133.70 | -1.11% | 1,568,372 |
| Sep 23, 2025 | 133.80 | 136.70 | 133.60 | 135.20 | 135.20 | -0.59% | 2,731,009 |
| Sep 22, 2025 | 139.70 | 140.80 | 134.60 | 136.00 | 136.00 | -0.37% | 3,684,514 |
| Sep 19, 2025 | 133.40 | 136.50 | 133.30 | 136.50 | 136.50 | 2.32% | 2,180,936 |
| Sep 18, 2025 | 135.70 | 138.10 | 133.30 | 133.40 | 133.40 | -1.48% | 1,857,698 |
| Sep 17, 2025 | 136.00 | 137.20 | 134.20 | 135.40 | 135.40 | -0.44% | 2,121,867 |
| Sep 16, 2025 | 132.40 | 137.20 | 129.70 | 136.00 | 136.00 | 3.11% | 3,685,411 |
| Sep 15, 2025 | 123.70 | 132.20 | 121.70 | 131.90 | 131.90 | 6.89% | 3,720,741 |
| Sep 12, 2025 | 121.90 | 124.90 | 120.30 | 123.40 | 123.40 | 1.23% | 1,633,731 |
| Sep 11, 2025 | 126.20 | 127.30 | 121.90 | 121.90 | 121.90 | -3.41% | 2,093,007 |
| Sep 10, 2025 | 123.00 | 126.90 | 121.40 | 126.20 | 126.20 | 3.61% | 2,825,212 |
| Sep 9, 2025 | 122.60 | 126.20 | 121.50 | 121.80 | 121.80 | -0.65% | 3,294,301 |
| Sep 8, 2025 | 124.80 | 124.80 | 121.40 | 122.60 | 122.60 | -2.23% | 1,982,269 |
| Sep 5, 2025 | 128.00 | 128.60 | 125.40 | 125.40 | 125.40 | -1.80% | 2,296,747 |
| Sep 4, 2025 | 127.10 | 128.50 | 126.10 | 127.70 | 127.70 | 0.95% | 2,875,251 |
| Sep 3, 2025 | 129.70 | 129.80 | 125.50 | 126.50 | 126.50 | -2.47% | 2,195,040 |
| Sep 2, 2025 | 136.00 | 136.30 | 126.40 | 129.70 | 129.70 | -4.21% | 2,989,264 |
| Sep 1, 2025 | 137.70 | 137.80 | 133.10 | 135.40 | 135.40 | -1.17% | 2,189,804 |
| Aug 29, 2025 | 141.50 | 142.90 | 136.10 | 137.00 | 137.00 | -2.97% | 3,321,013 |
| Aug 28, 2025 | 142.30 | 144.90 | 140.80 | 141.20 | 141.20 | -0.84% | 1,889,234 |
| Aug 27, 2025 | 143.00 | 145.90 | 141.90 | 142.40 | 142.40 | 0.07% | 2,302,954 |
| Aug 26, 2025 | 144.70 | 145.60 | 142.30 | 142.30 | 142.30 | -1.66% | 1,988,825 |
| Aug 25, 2025 | 147.00 | 147.50 | 143.70 | 144.70 | 144.70 | -0.75% | 2,005,498 |
| Aug 22, 2025 | 146.20 | 146.90 | 143.60 | 145.80 | 145.80 | 0.07% | 1,146,479 |