Tarkim Bitki Koruma Sanayi ve Ticaret A.S. (IST:TARKM)
Turkey · Delayed Price · Currency is TRY 366.25
-5.75 (-1.55%)
At close: Aug 13, 2025, 6:00 PM GMT+3
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 374.00 | 375.50 | 366.25 | 369.00 | - | -0.81% | 72,821 |
| Aug 12, 2025 | 385.00 | 387.00 | 372.00 | 372.00 | - | -3.38% | 111,685 |
| Aug 11, 2025 | 379.00 | 393.50 | 379.00 | 385.00 | - | 1.58% | 211,428 |
| Aug 8, 2025 | 380.50 | 385.00 | 377.25 | 379.00 | - | -0.39% | 88,139 |
| Aug 7, 2025 | 380.75 | 387.50 | 380.00 | 380.50 | - | 0.13% | 136,685 |
| Aug 6, 2025 | 378.50 | 384.25 | 375.25 | 380.00 | - | 0.40% | 112,422 |
| Aug 5, 2025 | 381.25 | 383.25 | 377.25 | 378.50 | - | -0.72% | 87,879 |
| Aug 4, 2025 | 378.50 | 392.00 | 377.00 | 381.25 | - | 1.13% | 179,062 |
| Aug 1, 2025 | 376.00 | 381.25 | 374.00 | 377.00 | - | 0.40% | 110,518 |
| Jul 31, 2025 | 379.00 | 381.00 | 373.00 | 375.50 | - | -0.79% | 113,762 |
| Jul 30, 2025 | 382.00 | 388.00 | 377.50 | 378.50 | - | -0.66% | 102,807 |
| Jul 29, 2025 | 382.25 | 386.25 | 380.50 | 381.00 | - | -0.33% | 84,728 |
| Jul 28, 2025 | 394.75 | 397.00 | 382.25 | 382.25 | - | -3.04% | 164,231 |
| Jul 25, 2025 | 395.50 | 403.00 | 392.25 | 394.25 | - | -0.32% | 182,405 |
| Jul 24, 2025 | 397.50 | 401.00 | 392.50 | 395.50 | - | -0.19% | 127,646 |
| Jul 23, 2025 | 399.50 | 415.25 | 396.25 | 396.25 | - | 0.83% | 425,705 |
| Jul 22, 2025 | 393.50 | 402.50 | 391.25 | 393.00 | - | 0.19% | 132,023 |
| Jul 21, 2025 | 393.00 | 398.00 | 392.00 | 392.25 | - | -0.19% | 137,636 |
| Jul 18, 2025 | 400.00 | 402.50 | 391.75 | 393.00 | - | -1.19% | 92,834 |
| Jul 17, 2025 | 402.00 | 409.50 | 397.00 | 397.75 | - | -0.44% | 174,706 |
| Jul 16, 2025 | 399.00 | 417.25 | 390.25 | 399.50 | - | 0.13% | 344,002 |
| Jul 14, 2025 | 379.00 | 404.75 | 377.50 | 399.00 | - | 5.63% | 493,301 |
| Jul 11, 2025 | 384.25 | 388.75 | 377.00 | 377.75 | - | -1.37% | 148,179 |
| Jul 10, 2025 | 391.00 | 391.00 | 381.00 | 383.00 | - | -0.26% | 139,636 |
| Jul 9, 2025 | 394.25 | 401.00 | 383.75 | 384.00 | - | -2.60% | 233,799 |
| Jul 8, 2025 | 410.00 | 419.50 | 390.50 | 394.25 | - | -1.99% | 368,969 |
| Jul 7, 2025 | 387.00 | 423.25 | 373.75 | 402.25 | - | 3.07% | 779,541 |
| Jul 4, 2025 | 385.75 | 403.00 | 368.00 | 390.25 | - | 1.36% | 482,372 |
| Jul 3, 2025 | 413.00 | 415.75 | 360.00 | 385.00 | - | 1.85% | 1,761,857 |
| Jul 2, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | - | 9.96% | 106,075 |
| Jul 1, 2025 | 313.75 | 343.75 | 311.00 | 343.75 | - | 10.00% | 289,296 |
| Jun 30, 2025 | 308.50 | 314.75 | 306.75 | 312.50 | - | 1.38% | 191,623 |
| Jun 27, 2025 | 306.00 | 310.00 | 302.75 | 308.25 | - | 0.74% | 69,224 |
| Jun 26, 2025 | 307.00 | 314.00 | 304.75 | 306.00 | - | -0.33% | 89,075 |
| Jun 25, 2025 | 308.00 | 311.75 | 305.75 | 307.00 | - | -0.32% | 71,031 |
| Jun 24, 2025 | 310.00 | 311.75 | 305.00 | 308.00 | - | 2.24% | 97,505 |
| Jun 23, 2025 | 302.75 | 305.00 | 298.50 | 301.25 | - | -2.51% | 61,744 |
| Jun 20, 2025 | 307.25 | 317.75 | 306.25 | 309.00 | - | 0.65% | 84,611 |
| Jun 19, 2025 | 309.00 | 319.00 | 306.50 | 307.00 | - | - | 83,600 |
| Jun 18, 2025 | 302.00 | 319.50 | 299.25 | 307.00 | - | 1.07% | 240,611 |
| Jun 17, 2025 | 299.50 | 306.00 | 299.00 | 303.75 | - | 1.42% | 93,679 |
| Jun 16, 2025 | 298.00 | 303.25 | 293.00 | 299.50 | - | 0.50% | 67,860 |
| Jun 13, 2025 | 295.25 | 305.00 | 288.25 | 298.00 | - | -2.93% | 120,644 |
| Jun 12, 2025 | 315.50 | 315.50 | 306.75 | 307.00 | - | -2.85% | 76,300 |
| Jun 11, 2025 | 316.50 | 317.50 | 312.25 | 316.00 | - | -0.08% | 104,215 |
| Jun 10, 2025 | 319.00 | 323.25 | 315.75 | 316.25 | - | -0.94% | 86,250 |
| Jun 5, 2025 | 317.00 | 323.25 | 313.25 | 319.25 | - | 0.71% | 37,874 |
| Jun 4, 2025 | 311.50 | 318.00 | 307.25 | 317.00 | - | 3.26% | 74,819 |
| Jun 3, 2025 | 301.25 | 309.25 | 301.25 | 307.00 | - | 2.16% | 68,330 |
| Jun 2, 2025 | 305.00 | 307.75 | 300.00 | 300.50 | - | -1.48% | 68,120 |