Alarko Carrier Sanayi ve Ticaret A.S. (IST:ALCAR)
Turkey
· Delayed Price · Currency is TRY 777.00
-19.50 (-2.45%)
At close: Apr 28, 2026
IST:ALCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 799.50 | 805.50 | 774.50 | 777.00 | 777.00 | -2.45% | 40,894 |
| Apr 27, 2026 | 794.00 | 808.00 | 787.00 | 796.50 | 796.50 | 0.25% | 38,105 |
| Apr 24, 2026 | 789.00 | 802.50 | 787.00 | 794.50 | 794.50 | -0.31% | 22,507 |
| Apr 22, 2026 | 801.50 | 805.00 | 791.00 | 797.00 | 797.00 | -0.25% | 26,160 |
| Apr 21, 2026 | 809.50 | 825.50 | 793.00 | 799.00 | 799.00 | -1.18% | 49,222 |
| Apr 20, 2026 | 807.50 | 822.50 | 806.00 | 808.50 | 808.50 | -2.47% | 52,610 |
| Apr 17, 2026 | 815.00 | 862.00 | 803.00 | 829.00 | 829.00 | 2.98% | 176,171 |
| Apr 16, 2026 | 784.00 | 851.00 | 783.50 | 805.00 | 805.00 | 2.48% | 131,148 |
| Apr 15, 2026 | 762.00 | 787.00 | 760.50 | 785.50 | 785.50 | 3.22% | 74,557 |
| Apr 14, 2026 | 750.00 | 768.50 | 750.00 | 761.00 | 761.00 | 1.81% | 68,489 |
| Apr 13, 2026 | 740.00 | 754.50 | 730.00 | 747.50 | 747.50 | -1.25% | 53,028 |
| Apr 10, 2026 | 726.50 | 780.00 | 726.00 | 757.00 | 757.00 | 4.56% | 73,431 |
| Apr 9, 2026 | 733.50 | 733.50 | 721.00 | 724.00 | 724.00 | -1.30% | 19,068 |
| Apr 8, 2026 | 730.00 | 737.50 | 726.00 | 733.50 | 733.50 | 3.46% | 32,694 |
| Apr 7, 2026 | 727.00 | 734.50 | 705.50 | 709.00 | 709.00 | -2.48% | 24,600 |
| Apr 6, 2026 | 718.00 | 738.00 | 718.00 | 727.00 | 727.00 | 1.47% | 20,247 |
| Apr 3, 2026 | 722.00 | 725.50 | 715.50 | 716.50 | 716.50 | -0.76% | 22,379 |
| Apr 2, 2026 | 729.50 | 729.50 | 703.00 | 722.00 | 722.00 | -1.50% | 27,038 |
| Apr 1, 2026 | 724.00 | 750.00 | 720.00 | 733.00 | 733.00 | 2.81% | 26,897 |
| Mar 31, 2026 | 707.00 | 715.50 | 705.50 | 713.00 | 713.00 | 0.85% | 16,451 |
| Mar 30, 2026 | 722.50 | 722.50 | 701.50 | 707.00 | 707.00 | -2.08% | 29,719 |
| Mar 27, 2026 | 734.50 | 737.50 | 718.50 | 722.00 | 722.00 | -1.63% | 22,696 |
| Mar 26, 2026 | 745.50 | 745.50 | 732.00 | 734.00 | 734.00 | -1.54% | 15,860 |
| Mar 25, 2026 | 752.50 | 756.00 | 742.00 | 745.50 | 745.50 | -0.33% | 21,418 |
| Mar 24, 2026 | 760.00 | 760.00 | 746.00 | 748.00 | 748.00 | -1.58% | 23,360 |
| Mar 23, 2026 | 755.00 | 765.00 | 732.50 | 760.00 | 760.00 | 0.66% | 32,207 |
| Mar 19, 2026 | 752.50 | 760.00 | 750.00 | 755.00 | 755.00 | -0.07% | 5,457 |
| Mar 18, 2026 | 764.00 | 767.00 | 755.50 | 755.50 | 755.50 | -0.46% | 23,272 |
| Mar 17, 2026 | 757.50 | 764.50 | 755.50 | 759.00 | 759.00 | 0.53% | 17,661 |
| Mar 16, 2026 | 759.00 | 765.00 | 751.50 | 755.00 | 755.00 | -0.26% | 15,830 |
| Mar 13, 2026 | 772.00 | 773.00 | 754.50 | 757.00 | 757.00 | -1.69% | 13,965 |
| Mar 12, 2026 | 774.50 | 776.50 | 765.50 | 770.00 | 770.00 | 0.13% | 23,205 |
| Mar 11, 2026 | 778.00 | 783.00 | 766.00 | 769.00 | 769.00 | -0.58% | 16,293 |
| Mar 10, 2026 | 781.00 | 781.00 | 763.50 | 773.50 | 773.50 | 3.06% | 36,048 |
| Mar 9, 2026 | 745.50 | 751.50 | 732.00 | 750.50 | 750.50 | -0.53% | 23,771 |
| 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 |