Arçelik Anonim Sirketi (IST:ARCLK)
Turkey · Delayed Price · Currency is TRY 97.25
+0.35 (0.36%)
Jul 31, 2026, 6:08 PM GMT+3
Arçelik Anonim Sirketi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 99.80 | 100.50 | 99.40 | 99.75 | 99.75 | -0.05% | 1,065,303 |
| Jul 1, 2026 | 99.40 | 100.30 | 98.55 | 99.80 | 99.80 | 0.45% | 1,740,207 |
| Jun 30, 2026 | 101.40 | 102.00 | 99.20 | 99.35 | 99.35 | -2.21% | 3,200,419 |
| Jun 29, 2026 | 103.80 | 104.40 | 101.50 | 101.60 | 101.60 | -2.40% | 2,330,001 |
| Jun 26, 2026 | 100.20 | 104.80 | 100.20 | 104.10 | 104.10 | 4.00% | 3,390,775 |
| Jun 25, 2026 | 101.20 | 103.00 | 100.10 | 100.10 | 100.10 | -0.69% | 1,922,889 |
| Jun 24, 2026 | 101.00 | 101.60 | 99.60 | 100.80 | 100.80 | -0.59% | 2,251,741 |
| Jun 23, 2026 | 102.10 | 103.00 | 101.00 | 101.40 | 101.40 | -1.65% | 1,942,400 |
| Jun 22, 2026 | 103.70 | 104.50 | 102.80 | 103.10 | 103.10 | -0.39% | 2,026,388 |
| Jun 19, 2026 | 103.80 | 105.20 | 102.10 | 103.50 | 103.50 | -0.29% | 3,903,150 |
| Jun 18, 2026 | 103.60 | 104.90 | 102.50 | 103.80 | 103.80 | 0.19% | 3,106,791 |
| Jun 17, 2026 | 105.50 | 105.80 | 103.00 | 103.60 | 103.60 | -1.80% | 1,527,829 |
| Jun 16, 2026 | 106.10 | 107.40 | 104.70 | 105.50 | 105.50 | -0.57% | 1,728,712 |
| Jun 15, 2026 | 106.10 | 106.90 | 105.00 | 106.10 | 106.10 | 3.11% | 2,260,483 |
| Jun 12, 2026 | 103.10 | 104.70 | 101.30 | 102.90 | 102.90 | 1.38% | 1,605,243 |
| Jun 11, 2026 | 101.50 | 102.90 | 101.00 | 101.50 | 101.50 | -0.49% | 1,101,043 |
| Jun 10, 2026 | 102.50 | 102.90 | 101.30 | 102.00 | 102.00 | -0.49% | 1,025,826 |
| Jun 9, 2026 | 103.60 | 103.90 | 102.50 | 102.50 | 102.50 | -0.68% | 1,136,410 |
| Jun 8, 2026 | 101.50 | 103.90 | 101.40 | 103.20 | 103.20 | -0.10% | 1,579,022 |
| Jun 5, 2026 | 105.20 | 105.50 | 103.30 | 103.30 | 103.30 | -2.09% | 1,207,843 |
| Jun 4, 2026 | 106.00 | 106.80 | 103.60 | 105.50 | 105.50 | -0.19% | 1,812,921 |
| Jun 3, 2026 | 106.70 | 107.10 | 105.40 | 105.70 | 105.70 | -1.86% | 1,205,754 |
| Jun 2, 2026 | 104.20 | 107.70 | 104.20 | 107.70 | 107.70 | 3.56% | 1,798,787 |
| Jun 1, 2026 | 103.90 | 106.00 | 103.50 | 104.00 | 104.00 | 0.29% | 2,052,800 |
| May 26, 2026 | 105.00 | 105.40 | 103.70 | 103.70 | 103.70 | -1.24% | 903,766 |
| May 25, 2026 | 104.10 | 105.60 | 103.50 | 105.00 | 105.00 | 0.86% | 2,430,071 |
| May 22, 2026 | 101.80 | 105.40 | 100.40 | 104.10 | 104.10 | 2.06% | 4,527,015 |
| May 21, 2026 | 107.70 | 107.90 | 102.00 | 102.00 | 102.00 | -5.29% | 2,332,471 |
| May 20, 2026 | 107.50 | 108.50 | 106.60 | 107.70 | 107.70 | 0.37% | 1,204,969 |
| May 18, 2026 | 110.60 | 110.90 | 107.30 | 107.30 | 107.30 | -3.25% | 2,030,590 |