Alarko Holding A.S. (IST:ALARK)
Turkey
· Delayed Price · Currency is TRY 92.65
-0.40 (-0.43%)
Mar 9, 2026, 6:09 PM GMT+3
Alarko Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 91.00 | 92.75 | 89.70 | 91.40 | - | -1.77% | 3,372,602 |
| Mar 6, 2026 | 97.30 | 97.80 | 93.00 | 93.05 | 93.05 | -4.56% | 5,765,426 |
| Mar 5, 2026 | 99.20 | 100.40 | 97.50 | 97.50 | 97.50 | -1.22% | 4,093,131 |
| Mar 4, 2026 | 98.55 | 100.30 | 97.75 | 98.70 | 98.70 | 0.77% | 5,091,293 |
| Mar 3, 2026 | 100.00 | 101.40 | 97.95 | 97.95 | 97.95 | -2.73% | 5,539,896 |
| Mar 2, 2026 | 96.00 | 101.60 | 95.90 | 100.70 | 100.70 | -1.66% | 6,395,249 |
| Feb 27, 2026 | 105.00 | 105.80 | 101.70 | 102.40 | 102.40 | -2.29% | 9,833,773 |
| Feb 26, 2026 | 104.50 | 106.50 | 104.30 | 104.80 | 104.80 | -0.38% | 5,949,514 |
| Feb 25, 2026 | 103.40 | 105.90 | 102.80 | 105.20 | 105.20 | 0.19% | 9,805,307 |
| Feb 24, 2026 | 105.00 | 105.00 | 102.30 | 105.00 | 105.00 | -0.10% | 6,656,464 |
| Feb 23, 2026 | 106.20 | 106.90 | 104.40 | 105.10 | 105.10 | 0.29% | 5,908,656 |
| Feb 20, 2026 | 105.60 | 106.20 | 102.80 | 104.80 | 104.80 | -0.19% | 5,580,189 |
| Feb 19, 2026 | 110.40 | 111.00 | 104.40 | 105.00 | 105.00 | -4.81% | 7,986,476 |
| Feb 18, 2026 | 113.00 | 114.20 | 109.10 | 110.30 | 110.30 | -2.22% | 10,611,460 |
| Feb 17, 2026 | 115.50 | 115.60 | 112.80 | 112.80 | 112.80 | -2.59% | 7,579,005 |
| Feb 16, 2026 | 114.70 | 117.00 | 114.50 | 115.80 | 115.80 | 1.76% | 9,332,819 |
| Feb 13, 2026 | 114.00 | 115.50 | 112.80 | 113.80 | 113.80 | -0.18% | 8,064,049 |
| Feb 12, 2026 | 109.80 | 114.60 | 109.80 | 114.00 | 114.00 | 3.54% | 11,641,360 |
| Feb 11, 2026 | 111.90 | 112.90 | 110.00 | 110.10 | 110.10 | -2.39% | 9,231,488 |
| Feb 10, 2026 | 114.20 | 114.60 | 111.90 | 112.80 | 112.80 | -1.14% | 6,666,986 |
| Feb 9, 2026 | 112.70 | 114.30 | 111.80 | 114.10 | 114.10 | 2.61% | 9,305,830 |
| Feb 6, 2026 | 111.00 | 112.30 | 109.00 | 111.20 | 111.20 | 0.27% | 8,433,613 |
| Feb 5, 2026 | 111.40 | 114.30 | 109.40 | 110.90 | 110.90 | 0.64% | 18,850,410 |
| Feb 4, 2026 | 109.70 | 111.40 | 109.20 | 110.20 | 110.20 | 0.92% | 15,484,560 |
| Feb 3, 2026 | 105.40 | 110.20 | 105.10 | 109.20 | 109.20 | 4.10% | 11,952,520 |
| Feb 2, 2026 | 105.50 | 107.00 | 103.10 | 104.90 | 104.90 | -2.87% | 10,538,570 |
| Jan 30, 2026 | 109.50 | 110.10 | 106.30 | 108.00 | 108.00 | -1.37% | 13,862,410 |
| Jan 29, 2026 | 107.80 | 110.40 | 107.40 | 109.50 | 109.50 | 1.77% | 14,672,430 |
| Jan 28, 2026 | 106.60 | 108.70 | 106.00 | 107.60 | 107.60 | 0.94% | 12,949,140 |
| Jan 27, 2026 | 109.60 | 110.30 | 106.40 | 106.60 | 106.60 | -2.74% | 10,732,120 |
| Jan 26, 2026 | 109.50 | 111.10 | 108.50 | 109.60 | 109.60 | -0.63% | 9,517,582 |
| Jan 23, 2026 | 111.80 | 112.10 | 109.80 | 110.30 | 110.30 | -1.34% | 10,517,790 |
| Jan 22, 2026 | 107.30 | 112.00 | 106.20 | 111.80 | 111.80 | 4.58% | 14,497,090 |
| Jan 21, 2026 | 106.00 | 107.50 | 105.40 | 106.90 | 106.90 | 1.14% | 7,994,445 |
| Jan 20, 2026 | 106.80 | 108.10 | 105.10 | 105.70 | 105.70 | -1.12% | 9,616,398 |
| Jan 19, 2026 | 107.00 | 108.00 | 106.00 | 106.90 | 106.90 | 1.04% | 13,299,270 |
| Jan 16, 2026 | 105.20 | 106.00 | 104.10 | 105.80 | 105.80 | 0.95% | 9,272,455 |
| Jan 15, 2026 | 101.10 | 104.80 | 100.40 | 104.80 | 104.80 | 2.75% | 9,947,248 |
| Jan 14, 2026 | 101.50 | 102.60 | 99.80 | 102.00 | 102.00 | 0.99% | 12,162,230 |
| Jan 13, 2026 | 98.65 | 101.30 | 97.50 | 101.00 | 101.00 | 2.28% | 13,296,000 |
| Jan 12, 2026 | 101.40 | 101.70 | 98.60 | 98.75 | 98.75 | -2.52% | 11,209,187 |
| Jan 9, 2026 | 103.20 | 104.10 | 101.10 | 101.30 | 101.30 | -1.75% | 7,643,599 |
| Jan 8, 2026 | 102.90 | 103.40 | 99.75 | 103.10 | 103.10 | 1.38% | 11,344,650 |
| Jan 7, 2026 | 105.20 | 105.80 | 101.30 | 101.70 | 101.70 | -2.87% | 12,661,490 |
| Jan 6, 2026 | 104.90 | 105.90 | 104.00 | 104.70 | 104.70 | - | 10,099,786 |
| Jan 5, 2026 | 106.00 | 106.20 | 104.40 | 104.70 | 104.70 | -0.66% | 8,675,558 |
| Jan 2, 2026 | 102.20 | 105.40 | 102.20 | 105.40 | 105.40 | 3.33% | 11,033,580 |
| Dec 31, 2025 | 101.90 | 103.00 | 101.50 | 102.00 | 102.00 | 0.49% | 6,567,971 |
| Dec 30, 2025 | 104.00 | 104.60 | 101.20 | 101.50 | 101.50 | -2.22% | 8,095,631 |
| Dec 29, 2025 | 105.00 | 106.30 | 103.80 | 103.80 | 103.80 | -0.86% | 6,206,586 |
| Dec 26, 2025 | 105.30 | 106.10 | 103.70 | 104.70 | 104.70 | -0.57% | 8,773,678 |
| Dec 25, 2025 | 106.80 | 107.80 | 105.30 | 105.30 | 105.30 | -1.22% | 6,014,663 |
| Dec 24, 2025 | 103.50 | 107.40 | 102.50 | 106.60 | 106.60 | 2.70% | 15,566,550 |
| Dec 23, 2025 | 104.20 | 104.30 | 100.60 | 103.80 | 103.80 | -0.48% | 13,308,690 |
| Dec 22, 2025 | 103.00 | 105.70 | 100.80 | 104.30 | 104.30 | 4.09% | 17,766,240 |
| Dec 19, 2025 | 100.40 | 101.20 | 99.30 | 100.20 | 100.20 | 0.30% | 8,458,746 |
| Dec 18, 2025 | 100.00 | 101.40 | 99.25 | 99.90 | 99.90 | -0.05% | 8,691,459 |
| Dec 17, 2025 | 100.00 | 101.40 | 99.20 | 99.95 | 99.95 | 1.22% | 9,854,213 |
| Dec 16, 2025 | 100.00 | 101.30 | 98.30 | 98.75 | 98.75 | -1.10% | 7,770,201 |
| Dec 15, 2025 | 97.80 | 99.90 | 97.00 | 99.85 | 99.85 | 2.57% | 7,632,234 |
| Dec 12, 2025 | 96.25 | 98.20 | 96.25 | 97.35 | 97.35 | 1.72% | 8,429,085 |
| Dec 11, 2025 | 95.40 | 96.65 | 95.35 | 95.70 | 95.70 | 0.63% | 5,066,077 |
| Dec 10, 2025 | 96.30 | 97.15 | 94.70 | 95.10 | 95.10 | -0.89% | 7,715,765 |
| Dec 9, 2025 | 98.40 | 98.70 | 95.35 | 95.95 | 95.95 | -2.39% | 9,451,877 |
| Dec 8, 2025 | 99.50 | 100.70 | 98.10 | 98.30 | 98.30 | -0.30% | 10,069,920 |
| Dec 5, 2025 | 95.90 | 99.35 | 95.65 | 98.60 | 98.60 | 3.52% | 16,704,970 |
| Dec 4, 2025 | 94.75 | 96.30 | 94.05 | 95.25 | 95.25 | 0.53% | 6,498,706 |
| Dec 3, 2025 | 94.00 | 95.65 | 93.40 | 94.75 | 94.75 | 1.12% | 9,044,644 |
| Dec 2, 2025 | 92.90 | 94.50 | 92.30 | 93.70 | 93.70 | 0.86% | 7,354,195 |
| Dec 1, 2025 | 93.75 | 95.10 | 92.05 | 92.90 | 92.90 | -0.96% | 8,050,995 |
| Nov 28, 2025 | 94.85 | 95.55 | 93.25 | 93.80 | 93.80 | -1.57% | 7,652,469 |
| Nov 27, 2025 | 95.50 | 96.30 | 94.95 | 95.30 | 95.30 | 0.05% | 6,960,593 |
| Nov 26, 2025 | 95.60 | 97.20 | 93.75 | 95.25 | 95.25 | 1.22% | 11,012,260 |
| Nov 25, 2025 | 94.70 | 95.80 | 92.65 | 94.10 | 94.10 | 0.27% | 11,908,168 |
| Nov 24, 2025 | 93.80 | 95.35 | 93.20 | 93.85 | 93.85 | 0.05% | 12,391,050 |
| Nov 21, 2025 | 93.35 | 94.60 | 92.00 | 93.80 | 93.80 | -0.05% | 10,007,178 |
| Nov 20, 2025 | 93.45 | 95.40 | 93.00 | 93.85 | 93.85 | 1.30% | 13,026,520 |
| Nov 19, 2025 | 92.45 | 93.50 | 91.50 | 92.65 | 92.65 | 0.71% | 13,547,110 |
| Nov 18, 2025 | 88.70 | 93.40 | 88.70 | 92.00 | 92.00 | 4.25% | 15,561,280 |
| Nov 17, 2025 | 88.40 | 89.70 | 87.65 | 88.25 | 88.25 | 0.51% | 7,166,984 |
| Nov 14, 2025 | 89.60 | 90.00 | 86.10 | 87.80 | 87.80 | -1.95% | 6,081,680 |
| Nov 13, 2025 | 87.55 | 89.95 | 87.30 | 89.55 | 89.55 | 2.28% | 8,515,349 |
| Nov 12, 2025 | 88.00 | 89.95 | 86.70 | 87.55 | 87.55 | 0.17% | 9,549,608 |
| Nov 11, 2025 | 85.95 | 87.85 | 82.80 | 87.40 | 87.40 | 1.69% | 11,693,740 |
| Nov 10, 2025 | 86.45 | 87.15 | 85.20 | 85.95 | 85.95 | 2.93% | 7,651,569 |
| Nov 7, 2025 | 84.60 | 84.70 | 82.40 | 83.50 | 83.50 | -1.07% | 3,897,335 |
| Nov 6, 2025 | 83.60 | 85.30 | 83.40 | 84.40 | 84.40 | 1.20% | 3,967,322 |
| Nov 5, 2025 | 82.20 | 84.50 | 81.55 | 83.40 | 83.40 | 1.46% | 5,690,514 |
| Nov 4, 2025 | 82.10 | 82.65 | 80.10 | 82.20 | 82.20 | 0.12% | 4,408,824 |
| Nov 3, 2025 | 81.65 | 83.60 | 81.60 | 82.10 | 82.10 | 1.73% | 5,302,840 |
| Oct 31, 2025 | 80.05 | 80.95 | 79.40 | 80.70 | 80.70 | 0.62% | 4,561,140 |
| Oct 30, 2025 | 80.65 | 81.55 | 79.90 | 80.20 | 80.20 | -0.50% | 3,562,359 |
| Oct 28, 2025 | 81.40 | 81.40 | 80.30 | 80.60 | 80.60 | -1.35% | 1,796,090 |
| Oct 27, 2025 | 82.45 | 82.65 | 80.30 | 81.70 | 81.70 | -0.91% | 5,247,979 |
| Oct 24, 2025 | 80.00 | 83.35 | 78.50 | 82.45 | 82.45 | 3.39% | 10,282,180 |
| Oct 23, 2025 | 79.70 | 80.40 | 78.35 | 79.75 | 79.75 | 0.44% | 5,100,298 |
| Oct 22, 2025 | 79.00 | 80.15 | 78.70 | 79.40 | 79.40 | 1.08% | 4,253,555 |
| Oct 21, 2025 | 79.00 | 79.45 | 77.70 | 78.55 | 78.55 | 0.38% | 3,161,926 |
| Oct 20, 2025 | 76.70 | 78.90 | 75.30 | 78.25 | 78.25 | 2.22% | 4,185,555 |
| Oct 17, 2025 | 77.40 | 78.00 | 75.50 | 76.55 | 76.55 | -1.29% | 3,523,303 |