Alarko Carrier Sanayi ve Ticaret A.S. (IST:ALCAR)
Turkey
· Delayed Price · Currency is TRY 862.00
0.00 (0.00%)
At close: Dec 5, 2025
IST:ALCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 908.00 | 910.00 | 885.50 | 901.50 | 901.50 | 1.07% | 32,713 |
| Oct 14, 2025 | 909.50 | 919.00 | 878.50 | 892.00 | 892.00 | -1.92% | 25,966 |
| Oct 13, 2025 | 916.00 | 919.00 | 900.00 | 909.50 | 909.50 | -1.14% | 38,273 |
| Oct 10, 2025 | 920.00 | 930.00 | 912.00 | 920.00 | 920.00 | 0.44% | 25,110 |
| Oct 9, 2025 | 926.00 | 936.50 | 916.00 | 916.00 | 916.00 | -0.27% | 32,197 |
| Oct 8, 2025 | 934.00 | 941.00 | 917.50 | 918.50 | 918.50 | -1.66% | 33,580 |
| Oct 7, 2025 | 982.50 | 982.50 | 928.00 | 934.00 | 934.00 | 1.14% | 45,794 |
| Oct 6, 2025 | 949.00 | 956.00 | 923.50 | 923.50 | 923.50 | -2.28% | 22,530 |
| Oct 3, 2025 | 974.00 | 978.50 | 941.00 | 945.00 | 945.00 | -2.58% | 35,855 |
| Oct 2, 2025 | 1,002.00 | 1,020.00 | 970.00 | 970.00 | 970.00 | -2.46% | 30,622 |
| Oct 1, 2025 | 995.00 | 1,002.00 | 972.00 | 994.50 | 994.50 | 1.02% | 26,154 |
| Sep 30, 2025 | 999.00 | 1,002.00 | 983.00 | 984.50 | 984.50 | -0.66% | 20,728 |
| Sep 29, 2025 | 999.00 | 1,020.00 | 990.50 | 991.00 | 991.00 | -1.00% | 22,658 |
| Sep 26, 2025 | 989.50 | 1,016.00 | 989.50 | 1,001.00 | 1,001.00 | 0.10% | 28,449 |
| Sep 25, 2025 | 1,025.00 | 1,040.00 | 998.50 | 1,000.00 | 1,000.00 | -2.06% | 37,702 |
| Sep 24, 2025 | 1,012.00 | 1,025.00 | 995.50 | 1,021.00 | 1,021.00 | 1.19% | 32,216 |
| Sep 23, 2025 | 1,048.00 | 1,048.00 | 1,008.00 | 1,009.00 | 1,009.00 | -4.36% | 37,019 |
| Sep 22, 2025 | 1,050.00 | 1,064.00 | 1,042.00 | 1,055.00 | 1,055.00 | 2.03% | 53,535 |
| Sep 19, 2025 | 1,042.00 | 1,042.00 | 1,010.00 | 1,034.00 | 1,034.00 | 1.37% | 32,303 |
| Sep 18, 2025 | 1,012.00 | 1,051.00 | 1,012.00 | 1,020.00 | 1,020.00 | 0.89% | 56,270 |
| Sep 17, 2025 | 1,009.00 | 1,026.00 | 1,006.00 | 1,011.00 | 1,011.00 | 0.20% | 41,224 |
| Sep 16, 2025 | 995.00 | 1,014.00 | 980.50 | 1,009.00 | 1,009.00 | 1.41% | 41,480 |
| Sep 15, 2025 | 927.00 | 997.00 | 913.00 | 995.00 | 995.00 | 7.45% | 53,423 |
| Sep 12, 2025 | 940.00 | 950.50 | 916.50 | 926.00 | 926.00 | -1.17% | 27,076 |
| Sep 11, 2025 | 961.00 | 974.00 | 934.50 | 937.00 | 937.00 | -2.65% | 38,779 |
| Sep 10, 2025 | 977.00 | 984.00 | 956.50 | 962.50 | 962.50 | -1.03% | 34,988 |
| Sep 9, 2025 | 962.50 | 996.50 | 962.50 | 972.50 | 972.50 | 1.20% | 39,539 |
| Sep 8, 2025 | 950.00 | 988.00 | 950.00 | 961.00 | 961.00 | -3.71% | 45,869 |
| Sep 5, 2025 | 992.00 | 1,015.00 | 986.50 | 998.00 | 998.00 | 0.60% | 61,125 |
| Sep 4, 2025 | 994.50 | 1,018.00 | 985.00 | 992.00 | 992.00 | -0.25% | 52,999 |
| Sep 3, 2025 | 990.00 | 1,010.00 | 969.50 | 994.50 | 994.50 | 0.45% | 45,266 |
| Sep 2, 2025 | 1,031.00 | 1,038.00 | 960.00 | 990.00 | 990.00 | -3.98% | 77,636 |
| Sep 1, 2025 | 1,041.00 | 1,054.00 | 1,020.00 | 1,031.00 | 1,031.00 | 0.68% | 91,638 |
| Aug 29, 2025 | 1,016.00 | 1,040.00 | 1,015.00 | 1,024.00 | 1,024.00 | 0.79% | 84,742 |
| Aug 28, 2025 | 984.00 | 1,053.00 | 984.00 | 1,016.00 | 1,016.00 | 3.36% | 174,695 |
| Aug 27, 2025 | 1,020.00 | 1,020.00 | 979.00 | 983.00 | 983.00 | -3.34% | 55,844 |
| Aug 26, 2025 | 1,032.00 | 1,050.00 | 1,015.00 | 1,017.00 | 1,017.00 | -0.78% | 80,381 |
| Aug 25, 2025 | 994.00 | 1,031.00 | 994.00 | 1,025.00 | 1,025.00 | 3.17% | 93,408 |
| Aug 22, 2025 | 996.00 | 1,009.00 | 986.00 | 993.50 | 993.50 | -0.25% | 53,071 |
| Aug 21, 2025 | 985.00 | 999.00 | 985.00 | 996.00 | 996.00 | 1.79% | 32,908 |
| Aug 20, 2025 | 974.50 | 990.00 | 971.00 | 978.50 | 978.50 | 0.41% | 48,010 |
| Aug 19, 2025 | 1,005.00 | 1,005.00 | 973.50 | 974.50 | 974.50 | -1.71% | 34,921 |
| Aug 18, 2025 | 975.00 | 1,016.00 | 975.00 | 991.50 | 991.50 | 2.11% | 112,232 |
| Aug 15, 2025 | 971.00 | 976.50 | 964.00 | 971.00 | 971.00 | 0.10% | 32,887 |
| Aug 14, 2025 | 990.00 | 995.00 | 968.00 | 970.00 | 970.00 | -1.77% | 29,214 |
| Aug 13, 2025 | 977.00 | 999.00 | 975.00 | 987.50 | 987.50 | 1.18% | 37,498 |
| Aug 12, 2025 | 994.50 | 999.00 | 975.00 | 976.00 | 976.00 | -1.76% | 34,691 |
| Aug 11, 2025 | 1,033.00 | 1,040.00 | 988.50 | 993.50 | 993.50 | -3.92% | 109,759 |
| Aug 8, 2025 | 1,056.00 | 1,070.00 | 1,027.00 | 1,034.00 | 1,034.00 | -1.99% | 49,754 |
| Aug 7, 2025 | 1,070.00 | 1,080.00 | 1,053.00 | 1,055.00 | 1,055.00 | -0.28% | 63,409 |
| Aug 6, 2025 | 1,035.00 | 1,085.00 | 1,035.00 | 1,058.00 | 1,058.00 | 2.42% | 111,506 |
| Aug 5, 2025 | 1,033.00 | 1,080.00 | 1,019.00 | 1,033.00 | 1,033.00 | 0.88% | 88,903 |
| Aug 4, 2025 | 999.50 | 1,032.00 | 999.50 | 1,024.00 | 1,024.00 | 2.45% | 62,377 |
| Aug 1, 2025 | 1,018.00 | 1,018.00 | 998.50 | 999.50 | 999.50 | -0.25% | 29,688 |
| Jul 31, 2025 | 1,004.00 | 1,023.00 | 996.00 | 1,002.00 | 1,002.00 | 0.10% | 56,091 |
| Jul 30, 2025 | 972.00 | 1,038.00 | 968.50 | 1,001.00 | 1,001.00 | 2.98% | 94,604 |
| Jul 29, 2025 | 970.00 | 985.00 | 964.00 | 972.00 | 972.00 | 0.41% | 25,550 |
| Jul 28, 2025 | 990.00 | 990.00 | 965.00 | 968.00 | 968.00 | -0.62% | 22,606 |
| Jul 25, 2025 | 1,000.00 | 1,011.00 | 974.00 | 974.00 | 974.00 | -2.31% | 46,716 |
| Jul 24, 2025 | 944.00 | 1,006.00 | 943.00 | 997.00 | 997.00 | 5.73% | 91,605 |
| Jul 23, 2025 | 955.00 | 968.00 | 939.50 | 943.00 | 943.00 | -1.10% | 33,533 |
| Jul 22, 2025 | 946.00 | 969.00 | 945.00 | 953.50 | 953.50 | 0.85% | 47,891 |
| Jul 21, 2025 | 919.50 | 954.50 | 919.50 | 945.50 | 945.50 | 2.83% | 49,156 |
| Jul 18, 2025 | 923.50 | 926.50 | 908.00 | 919.50 | 919.50 | -0.38% | 30,081 |