Arçelik Anonim Sirketi (IST:ARCLK)
Turkey · Delayed Price · Currency is TRY 95.80
+0.90 (0.95%)
Sep 11, 2026, 6:09 PM GMT+3
Arçelik Anonim Sirketi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 94.90 | 96.70 | 94.60 | 95.80 | 95.80 | 0.95% | 1,425,414 |
| Sep 10, 2026 | 95.40 | 95.75 | 93.50 | 94.90 | 94.90 | -0.52% | 1,123,680 |
| Sep 9, 2026 | 94.50 | 97.70 | 94.05 | 95.40 | 95.40 | 0.42% | 2,504,392 |
| Sep 8, 2026 | 93.00 | 95.00 | 92.50 | 95.00 | 95.00 | 1.71% | 1,549,307 |
| Sep 7, 2026 | 91.05 | 93.70 | 90.90 | 93.40 | 93.40 | 2.58% | 1,660,039 |
| Sep 4, 2026 | 88.80 | 91.40 | 88.80 | 91.05 | 91.05 | 2.48% | 1,371,409 |
| Sep 3, 2026 | 90.45 | 90.85 | 88.85 | 88.85 | 88.85 | -1.55% | 1,681,494 |
| Sep 2, 2026 | 90.25 | 90.95 | 89.35 | 90.25 | 90.25 | - | 1,617,247 |
| Sep 1, 2026 | 90.80 | 92.05 | 90.20 | 90.25 | 90.25 | -0.44% | 1,854,423 |
| Aug 31, 2026 | 93.00 | 93.00 | 90.50 | 90.65 | 90.65 | -2.58% | 3,501,309 |
| Aug 28, 2026 | 94.05 | 94.50 | 92.55 | 93.05 | 93.05 | -0.96% | 1,370,906 |
| Aug 27, 2026 | 93.50 | 94.05 | 92.95 | 93.95 | 93.95 | 0.64% | 1,596,514 |
| Aug 26, 2026 | 92.35 | 94.35 | 92.35 | 93.35 | 93.35 | 1.14% | 2,385,325 |
| Aug 25, 2026 | 93.10 | 93.40 | 92.25 | 92.30 | 92.30 | -0.59% | 1,267,886 |
| Aug 24, 2026 | 93.05 | 94.00 | 92.85 | 92.85 | 92.85 | 0.38% | 1,302,989 |
| Aug 21, 2026 | 92.50 | 93.55 | 92.45 | 92.50 | 92.50 | 0.05% | 2,030,678 |
| Aug 20, 2026 | 92.45 | 93.20 | 92.40 | 92.45 | 92.45 | 0.05% | 1,445,474 |
| Aug 19, 2026 | 92.70 | 93.00 | 92.40 | 92.40 | 92.40 | -0.70% | 1,762,771 |
| Aug 18, 2026 | 93.50 | 94.05 | 93.00 | 93.05 | 93.05 | -1.12% | 959,523 |
| Aug 17, 2026 | 95.00 | 95.35 | 93.65 | 94.10 | 94.10 | -1.31% | 1,148,607 |
| Aug 14, 2026 | 94.50 | 95.35 | 94.45 | 95.35 | 95.35 | 0.74% | 1,125,246 |
| Aug 13, 2026 | 96.20 | 96.75 | 94.65 | 94.65 | 94.65 | -2.57% | 2,508,808 |
| Aug 12, 2026 | 96.50 | 97.55 | 96.10 | 97.15 | 97.15 | 0.15% | 1,559,122 |
| Aug 11, 2026 | 97.30 | 97.40 | 96.15 | 97.00 | 97.00 | -0.46% | 1,055,145 |
| Aug 10, 2026 | 97.90 | 99.00 | 97.45 | 97.45 | 97.45 | -0.46% | 717,217 |
| Aug 7, 2026 | 98.00 | 98.50 | 96.80 | 97.90 | 97.90 | -0.10% | 891,136 |
| Aug 6, 2026 | 99.40 | 100.80 | 97.90 | 98.00 | 98.00 | -0.10% | 1,835,318 |
| Aug 5, 2026 | 97.10 | 98.10 | 96.55 | 98.10 | 98.10 | 0.67% | 938,791 |
| Aug 4, 2026 | 96.10 | 97.75 | 96.10 | 97.45 | 97.45 | 1.09% | 862,701 |
| Aug 3, 2026 | 97.70 | 98.75 | 96.00 | 96.40 | 96.40 | -0.87% | 1,259,764 |
| Jul 31, 2026 | 97.10 | 98.10 | 96.50 | 97.25 | 97.25 | 0.36% | 1,137,867 |
| Jul 30, 2026 | 99.00 | 100.50 | 96.55 | 96.90 | 96.90 | -1.47% | 2,527,992 |
| Jul 29, 2026 | 97.45 | 100.10 | 97.40 | 98.35 | 98.35 | 0.87% | 2,235,831 |
| Jul 28, 2026 | 99.30 | 101.80 | 97.30 | 97.50 | 97.50 | -1.81% | 2,605,306 |
| Jul 27, 2026 | 99.55 | 100.60 | 99.00 | 99.30 | 99.30 | 0.30% | 1,324,515 |
| Jul 24, 2026 | 98.55 | 99.65 | 98.25 | 99.00 | 99.00 | - | 982,015 |
| Jul 23, 2026 | 99.00 | 101.70 | 98.65 | 99.00 | 99.00 | 0.46% | 2,284,870 |
| Jul 22, 2026 | 98.90 | 99.25 | 97.90 | 98.55 | 98.55 | -0.05% | 1,137,111 |
| Jul 21, 2026 | 98.55 | 99.85 | 97.95 | 98.60 | 98.60 | 0.15% | 1,253,225 |
| Jul 20, 2026 | 97.60 | 99.70 | 97.30 | 98.45 | 98.45 | 0.87% | 995,373 |
| Jul 17, 2026 | 98.15 | 98.85 | 97.20 | 97.60 | 97.60 | -1.26% | 930,881 |
| Jul 16, 2026 | 97.90 | 99.65 | 97.90 | 98.85 | 98.85 | 0.92% | 1,086,025 |
| Jul 14, 2026 | 97.30 | 98.20 | 97.05 | 97.95 | 97.95 | 0.46% | 686,082 |
| Jul 13, 2026 | 98.20 | 98.85 | 97.50 | 97.50 | 97.50 | -1.42% | 594,269 |
| Jul 10, 2026 | 96.10 | 100.00 | 96.10 | 98.90 | 98.90 | 2.49% | 1,875,554 |
| Jul 9, 2026 | 96.50 | 97.15 | 96.00 | 96.50 | 96.50 | -0.31% | 966,441 |
| Jul 8, 2026 | 98.20 | 98.55 | 96.65 | 96.80 | 96.80 | -2.02% | 1,564,427 |
| Jul 7, 2026 | 99.30 | 99.95 | 98.60 | 98.80 | 98.80 | -0.80% | 1,261,296 |
| Jul 6, 2026 | 101.60 | 102.70 | 99.45 | 99.60 | 99.60 | -0.60% | 1,423,670 |
| Jul 3, 2026 | 99.85 | 101.30 | 99.70 | 100.20 | 100.20 | 0.45% | 1,187,909 |