Arçelik Anonim Sirketi (IST:ARCLK)
Turkey · Delayed Price · Currency is TRY 107.90
-1.80 (-1.64%)
Dec 16, 2025, 5:59 PM GMT+3
Arçelik Anonim Sirketi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 109.60 | 110.10 | 107.30 | 108.20 | - | -1.37% | 1,425,302 |
| Dec 15, 2025 | 110.10 | 111.20 | 108.90 | 109.70 | 109.70 | 0.37% | 2,636,494 |
| Dec 12, 2025 | 108.80 | 110.70 | 108.50 | 109.30 | 109.30 | 0.83% | 2,869,600 |
| Dec 11, 2025 | 107.30 | 109.00 | 107.20 | 108.40 | 108.40 | 1.50% | 2,752,265 |
| Dec 10, 2025 | 107.10 | 108.90 | 106.50 | 106.80 | 106.80 | -0.19% | 2,169,680 |
| Dec 9, 2025 | 108.40 | 108.80 | 106.50 | 107.00 | 107.00 | -1.20% | 1,670,035 |
| Dec 8, 2025 | 106.10 | 109.10 | 106.10 | 108.30 | 108.30 | 2.46% | 2,055,539 |
| Dec 5, 2025 | 104.00 | 106.50 | 103.80 | 105.70 | 105.70 | 1.15% | 2,520,039 |
| Dec 4, 2025 | 107.00 | 107.60 | 104.20 | 104.50 | 104.50 | -2.15% | 2,830,530 |
| Dec 3, 2025 | 109.10 | 110.90 | 106.70 | 106.80 | 106.80 | -1.66% | 3,306,713 |
| Dec 2, 2025 | 109.20 | 110.00 | 107.70 | 108.60 | 108.60 | -0.55% | 1,955,006 |
| Dec 1, 2025 | 105.70 | 109.20 | 105.20 | 109.20 | 109.20 | 3.31% | 3,228,720 |
| Nov 28, 2025 | 105.80 | 107.40 | 105.00 | 105.70 | 105.70 | -0.09% | 4,663,946 |
| Nov 27, 2025 | 106.20 | 108.00 | 105.40 | 105.80 | 105.80 | 0.28% | 3,830,971 |
| Nov 26, 2025 | 106.20 | 106.30 | 104.90 | 105.50 | 105.50 | -0.47% | 2,926,124 |
| Nov 25, 2025 | 106.90 | 108.20 | 105.80 | 106.00 | 106.00 | -0.66% | 3,264,762 |
| Nov 24, 2025 | 108.00 | 108.50 | 106.00 | 106.70 | 106.70 | -0.74% | 3,078,330 |
| Nov 21, 2025 | 106.10 | 107.50 | 105.60 | 107.50 | 107.50 | 0.56% | 2,008,773 |
| Nov 20, 2025 | 106.80 | 107.70 | 106.10 | 106.90 | 106.90 | 0.75% | 2,044,963 |
| Nov 19, 2025 | 105.10 | 106.70 | 104.70 | 106.10 | 106.10 | 1.43% | 2,920,825 |
| Nov 18, 2025 | 105.00 | 106.60 | 103.60 | 104.60 | 104.60 | -1.23% | 2,188,695 |
| Nov 17, 2025 | 104.60 | 106.80 | 104.60 | 105.90 | 105.90 | 1.63% | 2,071,976 |
| Nov 14, 2025 | 104.60 | 105.00 | 102.80 | 104.20 | 104.20 | -0.29% | 2,148,259 |
| Nov 13, 2025 | 103.60 | 105.10 | 103.40 | 104.50 | 104.50 | 0.87% | 3,222,797 |
| Nov 12, 2025 | 105.50 | 106.10 | 103.40 | 103.60 | 103.60 | -0.86% | 2,736,316 |
| Nov 11, 2025 | 107.20 | 107.90 | 101.90 | 104.50 | 104.50 | -2.61% | 3,551,513 |
| Nov 10, 2025 | 109.00 | 109.40 | 106.60 | 107.30 | 107.30 | -0.92% | 3,079,581 |
| Nov 7, 2025 | 112.10 | 112.20 | 107.20 | 108.30 | 108.30 | -3.39% | 4,128,867 |
| Nov 6, 2025 | 113.20 | 113.50 | 111.70 | 112.10 | 112.10 | -0.53% | 2,564,306 |
| Nov 5, 2025 | 112.20 | 114.00 | 111.10 | 112.70 | 112.70 | 0.54% | 3,147,025 |
| Nov 4, 2025 | 113.00 | 113.90 | 111.50 | 112.10 | 112.10 | -0.80% | 2,692,274 |
| Nov 3, 2025 | 111.90 | 114.90 | 111.90 | 113.00 | 113.00 | 2.17% | 4,804,910 |
| 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 |