Alarko Holding A.S. ALARK
BIST · Türkiye · Finans
₺99,55+0,90 (+%0,91)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺99,50 | +%0,86 | ₺100,10 | ₺101,30 | ₺98,80 | 1,16M |
| 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 |