Alarko Holding A.S. ALARK
BIST · Türkiye · Finance
₺99.50+0.85 (+0.86%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺99.05 | +0.41% | ₺100.10 | ₺101.30 | ₺98.55 | 1.43M |
| 2026-09-30 | ₺98.65 | -2.04% | ₺100.20 | ₺101.00 | ₺97.50 | 4.58M |
| 2026-09-29 | ₺100.70 | -3.17% | ₺104.00 | ₺104.40 | ₺100.70 | 3.03M |
| 2026-09-28 | ₺104.00 | -2.80% | ₺106.00 | ₺106.20 | ₺102.00 | 3.54M |
| 2026-09-25 | ₺107.00 | +1.90% | ₺105.80 | ₺107.60 | ₺104.80 | 3.18M |
| 2026-09-24 | ₺105.00 | -3.85% | ₺109.30 | ₺110.20 | ₺105.00 | 3.22M |
| 2026-09-23 | ₺109.20 | +0.37% | ₺108.70 | ₺109.90 | ₺108.00 | 3.20M |
| 2026-09-22 | ₺108.80 | +1.30% | ₺107.40 | ₺110.10 | ₺107.00 | 4.27M |
| 2026-09-21 | ₺107.40 | -0.37% | ₺107.80 | ₺108.60 | ₺104.20 | 6.23M |
| 2026-09-18 | ₺107.80 | -1.55% | ₺108.50 | ₺109.40 | ₺106.10 | 3.28M |
| 2026-09-17 | ₺109.50 | +4.68% | ₺104.60 | ₺109.90 | ₺103.30 | 5.82M |
| 2026-09-16 | ₺104.60 | -4.04% | ₺108.70 | ₺109.30 | ₺101.50 | 4.96M |
| 2026-09-15 | ₺109.00 | -3.71% | ₺113.00 | ₺114.40 | ₺108.80 | 3.55M |
| 2026-09-14 | ₺113.20 | -3.58% | ₺116.70 | ₺117.00 | ₺112.70 | 3.09M |
| 2026-09-11 | ₺117.40 | +0.69% | ₺117.60 | ₺118.50 | ₺115.90 | 4.22M |
| 2026-09-10 | ₺116.60 | +0.26% | ₺117.10 | ₺117.20 | ₺115.00 | 2.79M |
| 2026-09-09 | ₺116.30 | +1.13% | ₺115.00 | ₺119.90 | ₺114.00 | 6.37M |
| 2026-09-08 | ₺115.00 | +0.97% | ₺113.90 | ₺115.00 | ₺112.60 | 3.19M |
| 2026-09-07 | ₺113.90 | +1.70% | ₺112.50 | ₺113.90 | ₺111.20 | 4.14M |
| 2026-09-04 | ₺112.00 | +0.27% | ₺111.50 | ₺113.50 | ₺109.90 | 4.21M |
| 2026-09-03 | ₺111.70 | +1.18% | ₺110.50 | ₺112.60 | ₺110.10 | 5.04M |
| 2026-09-02 | ₺110.40 | +2.32% | ₺106.90 | ₺111.00 | ₺104.80 | 4.88M |
| 2026-09-01 | ₺107.90 | -0.37% | ₺108.30 | ₺110.00 | ₺106.80 | 3.29M |
| 2026-08-31 | ₺108.30 | -1.72% | ₺109.90 | ₺110.30 | ₺105.90 | 3.92M |
| 2026-08-28 | ₺110.20 | +0.55% | ₺109.50 | ₺111.20 | ₺108.80 | 3.04M |
| 2026-08-27 | ₺109.60 | +1.01% | ₺110.10 | ₺111.30 | ₺108.40 | 4.50M |
| 2026-08-26 | ₺108.50 | +2.46% | ₺106.00 | ₺109.80 | ₺106.00 | 6.20M |
| 2026-08-25 | ₺105.90 | +1.83% | ₺104.20 | ₺106.30 | ₺102.20 | 9.65M |
| 2026-08-24 | ₺104.00 | -2.16% | ₺107.60 | ₺107.80 | ₺103.80 | 6.91M |
| 2026-08-21 | ₺106.30 | -1.30% | ₺107.70 | ₺110.00 | ₺106.20 | 11.80M |
| 2026-08-20 | ₺107.70 | -4.77% | ₺113.00 | ₺113.30 | ₺106.30 | 15.31M |
| 2026-08-19 | ₺113.10 | +5.70% | ₺106.50 | ₺116.30 | ₺106.10 | 10.48M |
| 2026-08-18 | ₺107.00 | +3.08% | ₺103.00 | ₺107.40 | ₺101.60 | 5.32M |
| 2026-08-17 | ₺103.80 | +0.39% | ₺103.60 | ₺104.80 | ₺102.80 | 2.71M |
| 2026-08-14 | ₺103.40 | +0.88% | ₺102.40 | ₺105.00 | ₺102.40 | 2.50M |
| 2026-08-13 | ₺102.50 | +0.99% | ₺101.50 | ₺102.60 | ₺100.90 | 3.39M |
| 2026-08-12 | ₺101.50 | -3.06% | ₺104.40 | ₺104.50 | ₺101.10 | 4.47M |
| 2026-08-11 | ₺104.70 | -2.15% | ₺106.50 | ₺106.70 | ₺101.40 | 4.72M |
| 2026-08-10 | ₺107.00 | +5.11% | ₺102.30 | ₺107.60 | ₺101.00 | 6.44M |
| 2026-08-07 | ₺101.80 | +1.50% | ₺100.90 | ₺102.80 | ₺99.15 | 3.18M |
| 2026-08-06 | ₺100.30 | -0.79% | ₺101.10 | ₺102.60 | ₺100.30 | 2.13M |
| 2026-08-05 | ₺101.10 | -2.69% | ₺103.80 | ₺103.80 | ₺100.00 | 3.62M |
| 2026-08-04 | ₺103.90 | +0.97% | ₺103.40 | ₺104.10 | ₺101.50 | 3.66M |
| 2026-08-03 | ₺102.90 | +1.88% | ₺102.00 | ₺103.20 | ₺100.00 | 3.89M |
| 2026-07-31 | ₺101.00 | +0.10% | ₺101.30 | ₺101.70 | ₺99.15 | 2.64M |
| 2026-07-30 | ₺100.90 | -0.59% | ₺100.80 | ₺103.80 | ₺100.50 | 3.74M |
| 2026-07-29 | ₺101.50 | -1.93% | ₺103.50 | ₺104.40 | ₺100.30 | 2.53M |
| 2026-07-28 | ₺103.50 | +0.29% | ₺103.00 | ₺105.20 | ₺103.00 | 2.05M |
| 2026-07-27 | ₺103.20 | -2.27% | ₺106.20 | ₺106.90 | ₺102.60 | 2.37M |
| 2026-07-24 | ₺105.60 | -1.40% | ₺106.50 | ₺108.50 | ₺105.00 | 2.27M |
| 2026-07-23 | ₺107.10 | -0.65% | ₺107.40 | ₺108.90 | ₺106.00 | 2.66M |
| 2026-07-22 | ₺107.80 | -1.64% | ₺110.00 | ₺110.20 | ₺106.00 | 2.91M |
| 2026-07-21 | ₺109.60 | -0.81% | ₺110.50 | ₺110.70 | ₺107.40 | 3.94M |
| 2026-07-20 | ₺110.50 | +5.64% | ₺104.20 | ₺111.00 | ₺103.90 | 6.11M |
| 2026-07-17 | ₺104.60 | +0.48% | ₺104.00 | ₺106.70 | ₺102.10 | 3.48M |
| 2026-07-16 | ₺104.10 | +4.36% | ₺99.00 | ₺104.30 | ₺98.90 | 4.97M |
| 2026-07-14 | ₺99.75 | +0.76% | ₺98.30 | ₺100.80 | ₺97.30 | 3.20M |
| 2026-07-13 | ₺99.00 | -1.30% | ₺99.00 | ₺99.30 | ₺97.80 | 2.38M |
| 2026-07-10 | ₺100.30 | +1.36% | ₺99.50 | ₺100.90 | ₺98.20 | 3.03M |
| 2026-07-09 | ₺98.95 | +0.61% | ₺98.65 | ₺99.40 | ₺97.15 | 4.81M |
| 2026-07-08 | ₺98.35 | -3.67% | ₺101.90 | ₺101.90 | ₺98.10 | 4.58M |
| 2026-07-07 | ₺102.10 | -1.54% | ₺103.80 | ₺104.10 | ₺101.40 | 3.96M |
| 2026-07-06 | ₺103.70 | -1.14% | ₺104.80 | ₺106.30 | ₺102.60 | 2.76M |
| 2026-07-03 | ₺104.90 | -1.69% | ₺106.90 | ₺107.90 | ₺104.00 | 3.27M |
| 2026-07-02 | ₺106.70 | +1.33% | ₺105.50 | ₺106.80 | ₺104.90 | 3.70M |
| 2026-07-01 | ₺105.30 | -2.23% | ₺107.20 | ₺109.70 | ₺105.30 | 5.15M |
| 2026-06-30 | ₺107.70 | +0.19% | ₺107.60 | ₺108.30 | ₺105.60 | 4.97M |
| 2026-06-29 | ₺107.50 | +2.19% | ₺105.20 | ₺108.60 | ₺104.60 | 5.78M |
| 2026-06-26 | ₺105.20 | +3.65% | ₺101.50 | ₺105.90 | ₺101.40 | 5.77M |
| 2026-06-25 | ₺101.50 | -0.49% | ₺102.00 | ₺102.50 | ₺100.30 | 2.95M |
| 2026-06-24 | ₺102.00 | +2.00% | ₺100.00 | ₺103.20 | ₺99.95 | 4.73M |
| 2026-06-23 | ₺100.00 | -2.15% | ₺101.30 | ₺102.40 | ₺99.45 | 2.99M |
| 2026-06-22 | ₺102.20 | -1.35% | ₺103.80 | ₺104.40 | ₺102.10 | 2.71M |
| 2026-06-19 | ₺103.60 | +0.68% | ₺101.90 | ₺104.30 | ₺100.90 | 4.48M |
| 2026-06-18 | ₺102.90 | +2.18% | ₺100.70 | ₺102.90 | ₺100.00 | 5.26M |
| 2026-06-17 | ₺100.70 | -2.99% | ₺104.40 | ₺105.80 | ₺100.60 | 5.61M |
| 2026-06-16 | ₺103.80 | -5.12% | ₺108.90 | ₺109.40 | ₺99.90 | 13.89M |
| 2026-06-15 | ₺109.40 | +2.24% | ₺109.20 | ₺110.90 | ₺105.30 | 11.14M |
| 2026-06-12 | ₺107.00 | +0.94% | ₺107.60 | ₺111.70 | ₺102.30 | 15.39M |
| 2026-06-11 | ₺106.00 | +0.09% | ₺105.30 | ₺108.00 | ₺105.30 | 5.87M |
| 2026-06-10 | ₺105.90 | +1.34% | ₺104.30 | ₺107.00 | ₺103.60 | 6.08M |
| 2026-06-09 | ₺104.50 | +3.26% | ₺101.10 | ₺106.70 | ₺101.00 | 7.06M |
| 2026-06-08 | ₺101.20 | +2.74% | ₺97.00 | ₺101.80 | ₺95.70 | 4.25M |
| 2026-06-05 | ₺98.50 | -2.57% | ₺100.40 | ₺102.40 | ₺98.05 | 4.56M |
| 2026-06-04 | ₺101.10 | +0.70% | ₺101.50 | ₺102.50 | ₺97.35 | 5.88M |
| 2026-06-03 | ₺100.40 | +0.70% | ₺98.50 | ₺102.10 | ₺98.40 | 4.18M |
| 2026-06-02 | ₺99.70 | +3.80% | ₺96.70 | ₺99.90 | ₺96.70 | 3.61M |
| 2026-06-01 | ₺96.05 | 0.00% | ₺96.40 | ₺97.95 | ₺94.55 | 5.54M |
| 2026-05-29 | ₺96.05 | 0.00% | ₺96.05 | ₺96.05 | ₺96.05 | 0 |
| 2026-05-28 | ₺96.05 | 0.00% | ₺96.05 | ₺96.05 | ₺96.05 | 0 |