Arçelik Anonim Sirketi (IST:ARCLK)
Turkey · Delayed Price · Currency is TRY 116.20
-0.30 (-0.26%)
Oct 8, 2025, 6:09 PM GMT+3
Arçelik Anonim Sirketi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 145.20 | 147.40 | 144.50 | 145.70 | 145.70 | 0.41% | 1,737,298 |
| Aug 20, 2025 | 143.30 | 145.70 | 141.70 | 145.10 | 145.10 | 0.97% | 1,740,616 |
| Aug 19, 2025 | 145.10 | 146.90 | 142.80 | 143.70 | 143.70 | -1.10% | 2,301,856 |
| Aug 18, 2025 | 140.30 | 146.60 | 139.80 | 145.30 | 145.30 | 3.79% | 2,891,361 |
| Aug 15, 2025 | 138.80 | 140.70 | 138.00 | 140.00 | 140.00 | 0.72% | 1,424,125 |
| Aug 14, 2025 | 138.90 | 141.20 | 137.90 | 139.00 | 139.00 | 0.07% | 2,964,823 |
| Aug 13, 2025 | 138.70 | 140.50 | 138.20 | 138.90 | 138.90 | 0.29% | 1,881,996 |
| Aug 12, 2025 | 137.00 | 139.90 | 135.40 | 138.50 | 138.50 | 0.95% | 1,663,620 |
| Aug 11, 2025 | 136.50 | 139.50 | 136.50 | 137.20 | 137.20 | 0.51% | 1,241,542 |
| Aug 8, 2025 | 138.30 | 139.90 | 135.00 | 136.50 | 136.50 | -1.23% | 1,452,169 |
| Aug 7, 2025 | 138.10 | 140.50 | 137.20 | 138.20 | 138.20 | 0.14% | 1,890,188 |
| Aug 6, 2025 | 137.80 | 138.90 | 136.10 | 138.00 | 138.00 | 0.15% | 1,803,597 |
| Aug 5, 2025 | 133.80 | 139.00 | 133.00 | 137.80 | 137.80 | 3.45% | 4,827,816 |
| Aug 4, 2025 | 129.40 | 133.80 | 128.90 | 133.20 | 133.20 | 4.06% | 4,109,714 |
| Aug 1, 2025 | 124.70 | 128.40 | 124.10 | 128.00 | 128.00 | 2.32% | 3,497,530 |
| Jul 31, 2025 | 126.00 | 126.80 | 123.90 | 125.10 | 125.10 | -0.48% | 2,692,600 |
| Jul 30, 2025 | 120.90 | 128.50 | 120.50 | 125.70 | 125.70 | 3.37% | 4,570,324 |