Arçelik Anonim Sirketi (IST:ARCLK)
Turkey · Delayed Price · Currency is TRY 81.10
+0.10 (0.12%)
Oct 2, 2026, 6:09 PM GMT+3
Arçelik Anonim Sirketi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 80.95 | 81.45 | 80.55 | 81.05 | 81.05 | 0.06% | 1,154,358 |
| Oct 1, 2026 | 80.75 | 82.10 | 80.00 | 81.00 | 81.00 | 0.37% | 3,284,540 |
| Sep 30, 2026 | 84.00 | 84.10 | 80.25 | 80.70 | 80.70 | -4.04% | 2,672,778 |
| Sep 29, 2026 | 86.70 | 88.10 | 84.05 | 84.10 | 84.10 | -3.11% | 1,793,008 |
| Sep 28, 2026 | 85.15 | 87.15 | 83.80 | 86.80 | 86.80 | 1.17% | 2,047,889 |
| Sep 25, 2026 | 86.45 | 87.35 | 85.15 | 85.80 | 85.80 | -0.75% | 941,223 |
| Sep 24, 2026 | 87.70 | 89.25 | 86.30 | 86.45 | 86.45 | -2.10% | 893,077 |
| Sep 23, 2026 | 87.80 | 89.50 | 87.80 | 88.30 | 88.30 | 0.34% | 1,270,845 |
| Sep 22, 2026 | 86.90 | 88.50 | 86.65 | 88.00 | 88.00 | 1.27% | 1,480,383 |
| Sep 21, 2026 | 87.30 | 87.35 | 84.45 | 86.90 | 86.90 | -0.29% | 2,084,326 |
| Sep 18, 2026 | 89.55 | 92.15 | 87.05 | 87.15 | 87.15 | -2.90% | 3,007,647 |
| Sep 17, 2026 | 86.85 | 90.15 | 86.55 | 89.75 | 89.75 | 3.34% | 1,647,372 |
| Sep 16, 2026 | 90.65 | 91.20 | 84.85 | 86.85 | 86.85 | -4.77% | 2,238,056 |
| Sep 15, 2026 | 93.90 | 94.85 | 91.15 | 91.20 | 91.20 | -3.34% | 1,129,652 |
| Sep 14, 2026 | 95.15 | 95.65 | 94.10 | 94.35 | 94.35 | -1.51% | 820,718 |
| 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 |