Alarko Carrier Sanayi ve Ticaret A.S. (IST:ALCAR)
Turkey
· Delayed Price · Currency is TRY 747.00
-7.50 (-0.99%)
Last updated: Mar 9, 2026, 3:36 PM GMT+3
IST:ALCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 768.00 | 770.50 | 750.00 | 754.50 | 754.50 | -1.24% | 25,101 |
| Mar 5, 2026 | 762.00 | 779.00 | 758.00 | 764.00 | 764.00 | 1.06% | 26,490 |
| Mar 4, 2026 | 759.50 | 788.00 | 753.50 | 756.00 | 756.00 | -0.46% | 32,023 |
| Mar 3, 2026 | 775.50 | 786.00 | 759.50 | 759.50 | 759.50 | -2.06% | 29,637 |
| Mar 2, 2026 | 750.00 | 799.50 | 750.00 | 775.50 | 775.50 | -6.57% | 53,922 |
| Feb 27, 2026 | 853.00 | 853.50 | 828.00 | 830.00 | 830.00 | -2.30% | 30,701 |
| Feb 26, 2026 | 843.50 | 859.00 | 840.50 | 849.50 | 849.50 | 0.71% | 30,899 |
| Feb 25, 2026 | 867.00 | 868.00 | 840.00 | 843.50 | 843.50 | -2.49% | 31,139 |
| Feb 24, 2026 | 874.50 | 884.00 | 863.50 | 865.00 | 865.00 | -1.09% | 33,449 |
| Feb 23, 2026 | 900.00 | 911.50 | 873.50 | 874.50 | 874.50 | -1.63% | 65,555 |
| Feb 20, 2026 | 881.00 | 907.00 | 875.50 | 889.00 | 889.00 | 0.97% | 38,468 |
| Feb 19, 2026 | 929.00 | 945.50 | 878.00 | 880.50 | 880.50 | -5.58% | 51,985 |
| Feb 18, 2026 | 955.50 | 969.00 | 925.50 | 932.50 | 932.50 | -2.00% | 57,107 |
| Feb 17, 2026 | 997.00 | 1,008.00 | 950.00 | 951.50 | 951.50 | -3.16% | 89,070 |
| Feb 16, 2026 | 924.50 | 1,010.00 | 924.50 | 982.50 | 982.50 | 6.50% | 170,186 |
| Feb 13, 2026 | 924.00 | 945.50 | 920.00 | 922.50 | 922.50 | -0.16% | 51,736 |
| Feb 12, 2026 | 915.00 | 930.50 | 914.50 | 924.00 | 924.00 | 0.98% | 44,849 |
| Feb 11, 2026 | 905.50 | 925.50 | 894.50 | 915.00 | 915.00 | 0.72% | 50,576 |
| Feb 10, 2026 | 905.00 | 922.00 | 898.50 | 908.50 | 908.50 | 0.39% | 65,832 |
| Feb 9, 2026 | 894.50 | 909.00 | 894.50 | 905.00 | 905.00 | 2.20% | 47,097 |
| Feb 6, 2026 | 878.00 | 916.00 | 878.00 | 885.50 | 885.50 | 0.85% | 76,003 |
| Feb 5, 2026 | 877.50 | 923.50 | 873.00 | 878.00 | 878.00 | - | 71,384 |
| Feb 4, 2026 | 878.00 | 888.50 | 876.00 | 878.00 | 878.00 | 0.11% | 28,181 |
| Feb 3, 2026 | 879.50 | 897.00 | 874.00 | 877.00 | 877.00 | 0.57% | 32,588 |
| Feb 2, 2026 | 885.00 | 895.00 | 859.00 | 872.00 | 872.00 | -1.47% | 40,896 |
| Jan 30, 2026 | 900.00 | 901.00 | 880.50 | 885.00 | 885.00 | -1.39% | 28,847 |
| Jan 29, 2026 | 892.50 | 908.00 | 892.50 | 897.50 | 897.50 | 0.56% | 41,609 |
| Jan 28, 2026 | 890.50 | 904.50 | 889.50 | 892.50 | 892.50 | 0.34% | 33,890 |
| Jan 27, 2026 | 908.50 | 918.00 | 888.50 | 889.50 | 889.50 | -2.09% | 41,220 |
| Jan 26, 2026 | 921.00 | 921.00 | 896.50 | 908.50 | 908.50 | -0.55% | 37,446 |
| Jan 23, 2026 | 918.00 | 927.00 | 909.00 | 913.50 | 913.50 | -0.05% | 33,294 |
| Jan 22, 2026 | 905.00 | 944.00 | 905.00 | 914.00 | 914.00 | 1.33% | 63,724 |
| Jan 21, 2026 | 931.00 | 939.00 | 886.00 | 902.00 | 902.00 | -3.11% | 40,190 |
| Jan 20, 2026 | 940.00 | 943.00 | 911.50 | 931.00 | 931.00 | -0.96% | 51,217 |
| Jan 19, 2026 | 880.00 | 960.50 | 880.00 | 940.00 | 940.00 | 6.94% | 88,921 |
| Jan 16, 2026 | 894.50 | 894.50 | 872.00 | 879.00 | 879.00 | -0.68% | 20,181 |
| Jan 15, 2026 | 858.00 | 885.00 | 853.50 | 885.00 | 885.00 | 3.21% | 32,534 |
| Jan 14, 2026 | 865.00 | 875.00 | 853.50 | 857.50 | 857.50 | -0.46% | 39,889 |
| Jan 13, 2026 | 852.00 | 871.00 | 850.50 | 861.50 | 861.50 | 1.17% | 34,865 |
| Jan 12, 2026 | 854.00 | 866.00 | 851.00 | 851.50 | 851.50 | -0.29% | 25,408 |
| Jan 9, 2026 | 864.00 | 864.00 | 845.00 | 854.00 | 854.00 | 0.47% | 23,540 |
| Jan 8, 2026 | 848.50 | 858.50 | 840.00 | 850.00 | 850.00 | 0.18% | 23,829 |
| Jan 7, 2026 | 858.50 | 881.50 | 845.00 | 848.50 | 848.50 | -1.05% | 49,543 |
| Jan 6, 2026 | 858.00 | 862.00 | 850.50 | 857.50 | 857.50 | - | 23,766 |
| Jan 5, 2026 | 868.50 | 872.00 | 853.00 | 857.50 | 857.50 | -1.27% | 22,746 |
| Jan 2, 2026 | 868.00 | 875.00 | 854.00 | 868.50 | 868.50 | 1.94% | 20,656 |
| Dec 31, 2025 | 847.00 | 860.00 | 842.00 | 852.00 | 852.00 | 1.49% | 15,254 |
| Dec 30, 2025 | 848.00 | 855.00 | 836.50 | 839.50 | 839.50 | -1.00% | 14,979 |
| Dec 29, 2025 | 863.00 | 868.00 | 848.00 | 848.00 | 848.00 | -1.68% | 17,112 |
| Dec 26, 2025 | 867.00 | 871.00 | 860.50 | 862.50 | 862.50 | -0.46% | 13,063 |
| Dec 25, 2025 | 867.00 | 875.00 | 862.00 | 866.50 | 866.50 | 0.17% | 14,199 |
| Dec 24, 2025 | 867.50 | 873.00 | 862.00 | 865.00 | 865.00 | -0.17% | 17,621 |
| Dec 23, 2025 | 883.00 | 885.00 | 865.00 | 866.50 | 866.50 | -1.76% | 19,138 |
| Dec 22, 2025 | 877.00 | 896.00 | 876.00 | 882.00 | 882.00 | 1.09% | 28,779 |
| Dec 19, 2025 | 868.50 | 873.00 | 865.00 | 872.50 | 872.50 | 0.46% | 10,479 |
| Dec 18, 2025 | 871.00 | 879.50 | 867.50 | 868.50 | 868.50 | -0.17% | 17,293 |
| Dec 17, 2025 | 871.00 | 878.00 | 868.00 | 870.00 | 870.00 | -0.11% | 17,721 |
| Dec 16, 2025 | 873.00 | 876.00 | 867.50 | 871.00 | 871.00 | -0.23% | 18,369 |
| Dec 15, 2025 | 884.00 | 888.00 | 868.00 | 873.00 | 873.00 | -1.02% | 24,230 |
| Dec 12, 2025 | 888.00 | 899.00 | 877.50 | 882.00 | 882.00 | -0.56% | 22,756 |
| Dec 11, 2025 | 871.50 | 887.00 | 870.00 | 887.00 | 887.00 | 1.78% | 18,847 |
| Dec 10, 2025 | 875.00 | 877.00 | 870.00 | 871.50 | 871.50 | 0.11% | 11,709 |
| Dec 9, 2025 | 877.50 | 885.50 | 867.00 | 870.50 | 870.50 | -0.74% | 15,207 |
| Dec 8, 2025 | 864.00 | 887.00 | 864.00 | 877.00 | 877.00 | 1.74% | 28,927 |
| Dec 5, 2025 | 859.00 | 866.00 | 855.50 | 862.00 | 862.00 | - | 18,195 |
| Dec 4, 2025 | 867.00 | 876.00 | 859.50 | 862.00 | 862.00 | -0.46% | 27,718 |
| Dec 3, 2025 | 868.00 | 872.00 | 855.50 | 866.00 | 866.00 | 0.17% | 26,896 |
| Dec 2, 2025 | 878.00 | 895.00 | 861.50 | 864.50 | 864.50 | -1.20% | 38,129 |
| Dec 1, 2025 | 870.00 | 886.50 | 870.00 | 875.00 | 875.00 | 0.57% | 17,045 |
| Nov 28, 2025 | 877.00 | 882.50 | 870.00 | 870.00 | 870.00 | -0.85% | 15,185 |
| Nov 27, 2025 | 888.00 | 894.00 | 845.50 | 877.50 | 877.50 | -1.18% | 17,625 |
| Nov 26, 2025 | 897.00 | 900.00 | 880.00 | 888.00 | 888.00 | -0.78% | 14,863 |
| Nov 25, 2025 | 901.50 | 903.00 | 888.50 | 895.00 | 895.00 | -0.44% | 13,779 |
| Nov 24, 2025 | 904.50 | 910.00 | 888.00 | 899.00 | 899.00 | -0.66% | 19,681 |
| Nov 21, 2025 | 905.50 | 909.00 | 900.00 | 905.00 | 905.00 | -0.33% | 12,808 |
| Nov 20, 2025 | 912.50 | 920.50 | 905.50 | 908.00 | 908.00 | -0.44% | 14,217 |
| Nov 19, 2025 | 913.00 | 918.00 | 909.50 | 912.00 | 912.00 | 0.27% | 20,593 |
| Nov 18, 2025 | 902.00 | 921.00 | 901.00 | 909.50 | 909.50 | 0.83% | 31,220 |
| Nov 17, 2025 | 890.00 | 909.00 | 890.00 | 902.00 | 902.00 | 1.35% | 19,644 |
| Nov 14, 2025 | 894.00 | 907.00 | 861.50 | 890.00 | 890.00 | -0.89% | 20,421 |
| Nov 13, 2025 | 919.50 | 925.00 | 897.00 | 898.00 | 898.00 | -0.44% | 27,815 |
| Nov 12, 2025 | 925.00 | 943.00 | 899.50 | 902.00 | 902.00 | -2.49% | 27,410 |
| Nov 11, 2025 | 944.00 | 946.50 | 897.00 | 925.00 | 925.00 | -1.60% | 39,340 |
| Nov 10, 2025 | 960.00 | 974.00 | 940.00 | 940.00 | 940.00 | -1.52% | 60,662 |
| Nov 7, 2025 | 949.00 | 960.00 | 940.00 | 954.50 | 954.50 | 0.58% | 35,886 |
| Nov 6, 2025 | 973.00 | 973.00 | 948.00 | 949.00 | 949.00 | -0.94% | 20,558 |
| Nov 5, 2025 | 941.50 | 958.00 | 937.50 | 958.00 | 958.00 | 1.75% | 34,770 |
| Nov 4, 2025 | 946.00 | 953.00 | 936.00 | 941.50 | 941.50 | -0.48% | 23,094 |
| Nov 3, 2025 | 930.00 | 962.00 | 929.00 | 946.00 | 946.00 | 1.94% | 45,517 |
| Oct 31, 2025 | 924.50 | 941.00 | 918.50 | 928.00 | 928.00 | 0.32% | 55,114 |
| Oct 30, 2025 | 912.00 | 944.50 | 912.00 | 925.00 | 925.00 | 1.98% | 56,005 |
| Oct 28, 2025 | 906.50 | 909.50 | 901.00 | 907.00 | 907.00 | 0.11% | 9,130 |
| Oct 27, 2025 | 904.00 | 922.00 | 901.00 | 906.00 | 906.00 | -2.95% | 30,301 |
| Oct 24, 2025 | 914.00 | 943.00 | 911.00 | 933.50 | 933.50 | 3.72% | 73,782 |
| Oct 23, 2025 | 909.00 | 915.00 | 900.00 | 900.00 | 900.00 | -0.99% | 12,619 |
| Oct 22, 2025 | 906.00 | 922.50 | 904.00 | 909.00 | 909.00 | 0.50% | 20,277 |
| Oct 21, 2025 | 904.50 | 909.00 | 897.00 | 904.50 | 904.50 | 0.06% | 16,250 |
| Oct 20, 2025 | 891.50 | 906.50 | 879.50 | 904.00 | 904.00 | 1.57% | 20,860 |
| Oct 17, 2025 | 892.00 | 913.00 | 881.00 | 890.00 | 890.00 | -0.22% | 37,122 |
| Oct 16, 2025 | 901.50 | 916.00 | 888.50 | 892.00 | 892.00 | -1.05% | 32,606 |