Arcelik A.S. ARCLK
BIST · Türkiye · Consumer Durables
₺80.75+0.05 (+0.06%)
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 | ₺80.75 | +0.06% | ₺80.75 | ₺82.10 | ₺80.00 | 1.79M |
| 2026-09-30 | ₺80.70 | -4.04% | ₺84.00 | ₺84.10 | ₺80.25 | 2.67M |
| 2026-09-29 | ₺84.10 | -3.11% | ₺86.70 | ₺88.10 | ₺84.05 | 1.79M |
| 2026-09-28 | ₺86.80 | +1.17% | ₺85.15 | ₺87.15 | ₺83.80 | 2.05M |
| 2026-09-25 | ₺85.80 | -0.75% | ₺86.45 | ₺87.35 | ₺85.15 | 941.22K |
| 2026-09-24 | ₺86.45 | -2.10% | ₺87.70 | ₺89.25 | ₺86.30 | 893.08K |
| 2026-09-23 | ₺88.30 | +0.34% | ₺87.80 | ₺89.50 | ₺87.80 | 1.27M |
| 2026-09-22 | ₺88.00 | +1.27% | ₺86.90 | ₺88.50 | ₺86.65 | 1.48M |
| 2026-09-21 | ₺86.90 | -0.29% | ₺87.30 | ₺87.35 | ₺84.45 | 2.08M |
| 2026-09-18 | ₺87.15 | -2.90% | ₺89.55 | ₺92.15 | ₺87.05 | 3.01M |
| 2026-09-17 | ₺89.75 | +3.34% | ₺86.85 | ₺90.15 | ₺86.55 | 1.65M |
| 2026-09-16 | ₺86.85 | -4.77% | ₺90.65 | ₺91.20 | ₺84.85 | 2.24M |
| 2026-09-15 | ₺91.20 | -3.34% | ₺93.90 | ₺94.85 | ₺91.15 | 1.13M |
| 2026-09-14 | ₺94.35 | -1.51% | ₺95.15 | ₺95.65 | ₺94.10 | 820.72K |
| 2026-09-11 | ₺95.80 | +0.95% | ₺94.90 | ₺96.70 | ₺94.60 | 1.43M |
| 2026-09-10 | ₺94.90 | -0.52% | ₺95.40 | ₺95.75 | ₺93.50 | 1.12M |
| 2026-09-09 | ₺95.40 | +0.42% | ₺94.50 | ₺97.70 | ₺94.05 | 2.50M |
| 2026-09-08 | ₺95.00 | +1.71% | ₺93.00 | ₺95.00 | ₺92.50 | 1.55M |
| 2026-09-07 | ₺93.40 | +2.58% | ₺91.05 | ₺93.70 | ₺90.90 | 1.66M |
| 2026-09-04 | ₺91.05 | +2.48% | ₺88.80 | ₺91.40 | ₺88.80 | 1.37M |
| 2026-09-03 | ₺88.85 | -1.55% | ₺90.45 | ₺90.85 | ₺88.85 | 1.68M |
| 2026-09-02 | ₺90.25 | 0.00% | ₺90.25 | ₺90.95 | ₺89.35 | 1.62M |
| 2026-09-01 | ₺90.25 | -0.44% | ₺90.80 | ₺92.05 | ₺90.20 | 1.85M |
| 2026-08-31 | ₺90.65 | -2.58% | ₺93.00 | ₺93.00 | ₺90.50 | 3.50M |
| 2026-08-28 | ₺93.05 | -0.96% | ₺94.05 | ₺94.50 | ₺92.55 | 1.37M |
| 2026-08-27 | ₺93.95 | +0.64% | ₺93.50 | ₺94.05 | ₺92.95 | 1.60M |
| 2026-08-26 | ₺93.35 | +1.14% | ₺92.35 | ₺94.35 | ₺92.35 | 2.39M |
| 2026-08-25 | ₺92.30 | -0.59% | ₺93.10 | ₺93.40 | ₺92.25 | 1.27M |
| 2026-08-24 | ₺92.85 | +0.38% | ₺93.05 | ₺94.00 | ₺92.85 | 1.30M |
| 2026-08-21 | ₺92.50 | +0.05% | ₺92.50 | ₺93.55 | ₺92.45 | 2.03M |
| 2026-08-20 | ₺92.45 | +0.05% | ₺92.45 | ₺93.20 | ₺92.40 | 1.45M |
| 2026-08-19 | ₺92.40 | -0.70% | ₺92.70 | ₺93.00 | ₺92.40 | 1.76M |
| 2026-08-18 | ₺93.05 | -1.12% | ₺93.50 | ₺94.05 | ₺93.00 | 959.52K |
| 2026-08-17 | ₺94.10 | -1.31% | ₺95.00 | ₺95.35 | ₺93.65 | 1.15M |
| 2026-08-14 | ₺95.35 | +0.74% | ₺94.50 | ₺95.35 | ₺94.45 | 1.13M |
| 2026-08-13 | ₺94.65 | -2.57% | ₺96.20 | ₺96.75 | ₺94.65 | 2.51M |
| 2026-08-12 | ₺97.15 | +0.15% | ₺96.50 | ₺97.55 | ₺96.10 | 1.56M |
| 2026-08-11 | ₺97.00 | -0.46% | ₺97.30 | ₺97.40 | ₺96.15 | 1.06M |
| 2026-08-10 | ₺97.45 | -0.46% | ₺97.90 | ₺99.00 | ₺97.45 | 717.22K |
| 2026-08-07 | ₺97.90 | -0.10% | ₺98.00 | ₺98.50 | ₺96.80 | 891.14K |
| 2026-08-06 | ₺98.00 | -0.10% | ₺99.40 | ₺100.80 | ₺97.90 | 1.84M |
| 2026-08-05 | ₺98.10 | +0.67% | ₺97.10 | ₺98.10 | ₺96.55 | 938.79K |
| 2026-08-04 | ₺97.45 | +1.09% | ₺96.10 | ₺97.75 | ₺96.10 | 862.70K |
| 2026-08-03 | ₺96.40 | -0.87% | ₺97.70 | ₺98.75 | ₺96.00 | 1.26M |
| 2026-07-31 | ₺97.25 | +0.36% | ₺97.10 | ₺98.10 | ₺96.50 | 1.14M |
| 2026-07-30 | ₺96.90 | -1.47% | ₺99.00 | ₺100.50 | ₺96.55 | 2.53M |
| 2026-07-29 | ₺98.35 | +0.87% | ₺97.45 | ₺100.10 | ₺97.40 | 2.24M |
| 2026-07-28 | ₺97.50 | -1.81% | ₺99.30 | ₺101.80 | ₺97.30 | 2.61M |
| 2026-07-27 | ₺99.30 | +0.30% | ₺99.55 | ₺100.60 | ₺99.00 | 1.32M |
| 2026-07-24 | ₺99.00 | 0.00% | ₺98.55 | ₺99.65 | ₺98.25 | 982.02K |
| 2026-07-23 | ₺99.00 | +0.46% | ₺99.00 | ₺101.70 | ₺98.65 | 2.28M |
| 2026-07-22 | ₺98.55 | -0.05% | ₺98.90 | ₺99.25 | ₺97.90 | 1.14M |
| 2026-07-21 | ₺98.60 | +0.15% | ₺98.55 | ₺99.85 | ₺97.95 | 1.25M |
| 2026-07-20 | ₺98.45 | +0.87% | ₺97.60 | ₺99.70 | ₺97.30 | 995.37K |
| 2026-07-17 | ₺97.60 | -1.26% | ₺98.15 | ₺98.85 | ₺97.20 | 930.88K |
| 2026-07-16 | ₺98.85 | +0.92% | ₺97.90 | ₺99.65 | ₺97.90 | 1.09M |
| 2026-07-14 | ₺97.95 | +0.46% | ₺97.30 | ₺98.20 | ₺97.05 | 686.08K |
| 2026-07-13 | ₺97.50 | -1.42% | ₺98.20 | ₺98.85 | ₺97.50 | 594.27K |
| 2026-07-10 | ₺98.90 | +2.49% | ₺96.10 | ₺100.00 | ₺96.10 | 1.88M |
| 2026-07-09 | ₺96.50 | -0.31% | ₺96.50 | ₺97.15 | ₺96.00 | 966.44K |
| 2026-07-08 | ₺96.80 | -2.02% | ₺98.20 | ₺98.55 | ₺96.65 | 1.56M |
| 2026-07-07 | ₺98.80 | -0.80% | ₺99.30 | ₺99.95 | ₺98.60 | 1.26M |
| 2026-07-06 | ₺99.60 | -0.60% | ₺101.60 | ₺102.70 | ₺99.45 | 1.42M |
| 2026-07-03 | ₺100.20 | +0.45% | ₺99.85 | ₺101.30 | ₺99.70 | 1.19M |
| 2026-07-02 | ₺99.75 | -0.05% | ₺99.80 | ₺100.50 | ₺99.40 | 1.07M |
| 2026-07-01 | ₺99.80 | +0.45% | ₺99.40 | ₺100.30 | ₺98.55 | 1.74M |
| 2026-06-30 | ₺99.35 | -2.21% | ₺101.40 | ₺102.00 | ₺99.20 | 3.20M |
| 2026-06-29 | ₺101.60 | -2.40% | ₺103.80 | ₺104.40 | ₺101.50 | 2.33M |
| 2026-06-26 | ₺104.10 | +4.00% | ₺100.20 | ₺104.80 | ₺100.20 | 3.39M |
| 2026-06-25 | ₺100.10 | -0.69% | ₺101.20 | ₺103.00 | ₺100.10 | 1.92M |
| 2026-06-24 | ₺100.80 | -0.59% | ₺101.00 | ₺101.60 | ₺99.60 | 2.25M |
| 2026-06-23 | ₺101.40 | -1.65% | ₺102.10 | ₺103.00 | ₺101.00 | 1.94M |
| 2026-06-22 | ₺103.10 | -0.39% | ₺103.70 | ₺104.50 | ₺102.80 | 2.03M |
| 2026-06-19 | ₺103.50 | -0.29% | ₺103.80 | ₺105.20 | ₺102.10 | 3.90M |
| 2026-06-18 | ₺103.80 | +0.19% | ₺103.60 | ₺104.90 | ₺102.50 | 3.11M |
| 2026-06-17 | ₺103.60 | -1.80% | ₺105.50 | ₺105.80 | ₺103.00 | 1.53M |
| 2026-06-16 | ₺105.50 | -0.57% | ₺106.10 | ₺107.40 | ₺104.70 | 1.73M |
| 2026-06-15 | ₺106.10 | +3.11% | ₺106.10 | ₺106.90 | ₺105.00 | 2.26M |
| 2026-06-12 | ₺102.90 | +1.38% | ₺103.10 | ₺104.70 | ₺101.30 | 1.61M |
| 2026-06-11 | ₺101.50 | -0.49% | ₺101.50 | ₺102.90 | ₺101.00 | 1.10M |
| 2026-06-10 | ₺102.00 | -0.49% | ₺102.50 | ₺102.90 | ₺101.30 | 1.03M |
| 2026-06-09 | ₺102.50 | -0.68% | ₺103.60 | ₺103.90 | ₺102.50 | 1.14M |
| 2026-06-08 | ₺103.20 | -0.10% | ₺101.50 | ₺103.90 | ₺101.40 | 1.58M |
| 2026-06-05 | ₺103.30 | -2.09% | ₺105.20 | ₺105.50 | ₺103.30 | 1.21M |
| 2026-06-04 | ₺105.50 | -0.19% | ₺106.00 | ₺106.80 | ₺103.60 | 1.81M |
| 2026-06-03 | ₺105.70 | -1.86% | ₺106.70 | ₺107.10 | ₺105.40 | 1.21M |
| 2026-06-02 | ₺107.70 | +3.56% | ₺104.20 | ₺107.70 | ₺104.20 | 1.80M |
| 2026-06-01 | ₺104.00 | +0.29% | ₺103.90 | ₺106.00 | ₺103.50 | 2.05M |
| 2026-05-29 | ₺103.70 | 0.00% | ₺103.70 | ₺103.70 | ₺103.70 | 0 |
| 2026-05-28 | ₺103.70 | 0.00% | ₺103.70 | ₺103.70 | ₺103.70 | 0 |