Arçelik Anonim Sirketi (IST:ARCLK)
Turkey · Delayed Price · Currency is TRY 135.10
+3.20 (2.43%)
Sep 16, 2025, 5:46 PM GMT+3
Arçelik Anonim Sirketi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 121.30 | 122.50 | 119.60 | 121.60 | 121.60 | 0.25% | 2,750,524 |
| Jul 28, 2025 | 124.00 | 124.10 | 120.80 | 121.30 | 121.30 | -3.73% | 4,121,848 |
| Jul 25, 2025 | 126.60 | 127.60 | 125.20 | 126.00 | 126.00 | -0.47% | 2,665,002 |
| Jul 24, 2025 | 126.00 | 128.20 | 124.90 | 126.60 | 126.60 | 0.72% | 2,892,606 |
| Jul 23, 2025 | 128.10 | 128.60 | 123.90 | 125.70 | 125.70 | -2.26% | 3,792,693 |
| Jul 22, 2025 | 130.50 | 131.40 | 128.60 | 128.60 | 128.60 | -1.30% | 1,972,729 |
| Jul 21, 2025 | 130.00 | 132.00 | 129.60 | 130.30 | 130.30 | 0.23% | 2,424,543 |
| Jul 18, 2025 | 128.00 | 130.90 | 127.00 | 130.00 | 130.00 | 1.40% | 2,314,875 |
| Jul 17, 2025 | 124.10 | 129.30 | 124.10 | 128.20 | 128.20 | 2.97% | 2,657,956 |
| Jul 16, 2025 | 122.00 | 125.80 | 121.50 | 124.50 | 124.50 | 1.47% | 2,371,551 |
| Jul 14, 2025 | 126.10 | 126.30 | 122.40 | 122.70 | 122.70 | -2.70% | 1,585,339 |
| Jul 11, 2025 | 128.20 | 130.10 | 125.90 | 126.10 | 126.10 | -1.18% | 2,580,045 |
| Jul 10, 2025 | 125.60 | 128.30 | 125.50 | 127.60 | 127.60 | 2.08% | 1,783,380 |
| Jul 9, 2025 | 122.30 | 125.00 | 121.80 | 125.00 | 125.00 | 1.96% | 1,854,141 |
| Jul 8, 2025 | 123.60 | 124.60 | 121.40 | 122.60 | 122.60 | -0.41% | 1,074,309 |
| Jul 7, 2025 | 124.50 | 125.50 | 120.00 | 123.10 | 123.10 | -3.90% | 1,888,356 |