Skip to main content
Arçelik Anonim Sirketi (IST:ARCLK)
Turkey flag Turkey · Delayed Price · Currency is TRY
105.70
+1.20 (1.15%)
At close: Dec 5, 2025

Arçelik Anonim Sirketi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025104.00106.50103.80105.70105.701.15%2,520,039
Dec 4, 2025107.00107.60104.20104.50104.50-2.15%2,830,530
Dec 3, 2025109.10110.90106.70106.80106.80-1.66%3,306,713
Dec 2, 2025109.20110.00107.70108.60108.60-0.55%1,955,006
Dec 1, 2025105.70109.20105.20109.20109.203.31%3,228,720
Nov 28, 2025105.80107.40105.00105.70105.70-0.09%4,663,946
Nov 27, 2025106.20108.00105.40105.80105.800.28%3,830,971
Nov 26, 2025106.20106.30104.90105.50105.50-0.47%2,926,124
Nov 25, 2025106.90108.20105.80106.00106.00-0.66%3,264,762
Nov 24, 2025108.00108.50106.00106.70106.70-0.74%3,078,330
Nov 21, 2025106.10107.50105.60107.50107.500.56%2,008,773
Nov 20, 2025106.80107.70106.10106.90106.900.75%2,044,963
Nov 19, 2025105.10106.70104.70106.10106.101.43%2,920,825
Nov 18, 2025105.00106.60103.60104.60104.60-1.23%2,188,695
Nov 17, 2025104.60106.80104.60105.90105.901.63%2,071,976
Nov 14, 2025104.60105.00102.80104.20104.20-0.29%2,148,259
Nov 13, 2025103.60105.10103.40104.50104.500.87%3,222,797
Nov 12, 2025105.50106.10103.40103.60103.60-0.86%2,736,316
Nov 11, 2025107.20107.90101.90104.50104.50-2.61%3,551,513
Nov 10, 2025109.00109.40106.60107.30107.30-0.92%3,079,581
Nov 7, 2025112.10112.20107.20108.30108.30-3.39%4,128,867
Nov 6, 2025113.20113.50111.70112.10112.10-0.53%2,564,306
Nov 5, 2025112.20114.00111.10112.70112.700.54%3,147,025
Nov 4, 2025113.00113.90111.50112.10112.10-0.80%2,692,274
Nov 3, 2025111.90114.90111.90113.00113.002.17%4,804,910
Oct 31, 2025107.20110.90106.70110.60110.602.79%4,828,610
Oct 30, 2025107.90108.60106.80107.60107.60-0.28%3,700,033
Oct 28, 2025109.30109.30107.30107.90107.90-1.55%2,157,564
Oct 27, 2025110.60111.70109.20109.60109.60-1.62%4,621,097
Oct 24, 2025107.40112.00106.60111.40111.405.00%8,129,773
Oct 23, 2025106.00107.20105.40106.10106.100.28%4,360,262
Oct 22, 2025106.90108.00105.10105.80105.80-0.75%5,896,814
Oct 21, 2025108.20108.30105.90106.60106.60-0.84%3,999,619
Oct 20, 2025106.40107.60103.30107.50107.501.61%5,731,986
Oct 17, 2025106.40107.60103.90105.80105.80-1.03%3,686,899
Oct 16, 2025109.50110.10106.40106.90106.90-2.02%5,507,692
Oct 15, 2025108.70110.20107.30109.10109.100.55%5,098,186
Oct 14, 2025111.70112.20108.00108.50108.50-2.60%3,557,105
Oct 13, 2025112.40113.30111.10111.40111.40-1.85%2,948,492
Oct 10, 2025114.50114.60112.30113.50113.50-0.61%3,989,996
Oct 9, 2025117.30118.60113.20114.20114.20-1.72%4,386,440
Oct 8, 2025116.90121.10116.10116.20116.20-0.26%5,227,109
Oct 7, 2025117.20117.50115.40116.50116.50-0.51%3,303,176
Oct 6, 2025117.60118.30115.80117.10117.100.09%2,118,323
Oct 3, 2025120.30120.50117.00117.00117.00-2.58%2,281,851
Oct 2, 2025122.00122.50118.00120.10120.10-1.23%5,650,563
Oct 1, 2025126.80127.20119.70121.60121.60-3.87%12,682,130
Sep 30, 2025127.20128.70126.20126.50126.50-0.08%4,704,783
Sep 29, 2025129.10131.40126.60126.60126.60-1.94%2,067,241
Sep 26, 2025132.50133.20129.10129.10129.10-2.71%1,767,830
Sep 25, 2025134.10135.90130.50132.70132.70-0.75%3,105,115
Sep 24, 2025135.00135.70132.30133.70133.70-1.11%1,568,372
Sep 23, 2025133.80136.70133.60135.20135.20-0.59%2,731,009
Sep 22, 2025139.70140.80134.60136.00136.00-0.37%3,684,514
Sep 19, 2025133.40136.50133.30136.50136.502.32%2,180,936
Sep 18, 2025135.70138.10133.30133.40133.40-1.48%1,857,698
Sep 17, 2025136.00137.20134.20135.40135.40-0.44%2,121,867
Sep 16, 2025132.40137.20129.70136.00136.003.11%3,685,411
Sep 15, 2025123.70132.20121.70131.90131.906.89%3,720,741
Sep 12, 2025121.90124.90120.30123.40123.401.23%1,633,731
Sep 11, 2025126.20127.30121.90121.90121.90-3.41%2,093,007
Sep 10, 2025123.00126.90121.40126.20126.203.61%2,825,212
Sep 9, 2025122.60126.20121.50121.80121.80-0.65%3,294,301
Sep 8, 2025124.80124.80121.40122.60122.60-2.23%1,982,269
Sep 5, 2025128.00128.60125.40125.40125.40-1.80%2,296,747
Sep 4, 2025127.10128.50126.10127.70127.700.95%2,875,251
Sep 3, 2025129.70129.80125.50126.50126.50-2.47%2,195,040
Sep 2, 2025136.00136.30126.40129.70129.70-4.21%2,989,264
Sep 1, 2025137.70137.80133.10135.40135.40-1.17%2,189,804
Aug 29, 2025141.50142.90136.10137.00137.00-2.97%3,321,013
Aug 28, 2025142.30144.90140.80141.20141.20-0.84%1,889,234
Aug 27, 2025143.00145.90141.90142.40142.400.07%2,302,954
Aug 26, 2025144.70145.60142.30142.30142.30-1.66%1,988,825
Aug 25, 2025147.00147.50143.70144.70144.70-0.75%2,005,498
Aug 22, 2025146.20146.90143.60145.80145.800.07%1,146,479
Aug 21, 2025145.20147.40144.50145.70145.700.41%1,737,298
Aug 20, 2025143.30145.70141.70145.10145.100.97%1,740,616
Aug 19, 2025145.10146.90142.80143.70143.70-1.10%2,301,856
Aug 18, 2025140.30146.60139.80145.30145.303.79%2,891,361
Aug 15, 2025138.80140.70138.00140.00140.000.72%1,424,125
Aug 14, 2025138.90141.20137.90139.00139.000.07%2,964,823
Aug 13, 2025138.70140.50138.20138.90138.900.29%1,881,996
Aug 12, 2025137.00139.90135.40138.50138.500.95%1,663,620
Aug 11, 2025136.50139.50136.50137.20137.200.51%1,241,542
Aug 8, 2025138.30139.90135.00136.50136.50-1.23%1,452,169
Aug 7, 2025138.10140.50137.20138.20138.200.14%1,890,188
Aug 6, 2025137.80138.90136.10138.00138.000.15%1,803,597
Aug 5, 2025133.80139.00133.00137.80137.803.45%4,827,816
Aug 4, 2025129.40133.80128.90133.20133.204.06%4,109,714
Aug 1, 2025124.70128.40124.10128.00128.002.32%3,497,530
Jul 31, 2025126.00126.80123.90125.10125.10-0.48%2,692,600
Jul 30, 2025120.90128.50120.50125.70125.703.37%4,570,324
Jul 29, 2025121.30122.50119.60121.60121.600.25%2,750,524
Jul 28, 2025124.00124.10120.80121.30121.30-3.73%4,121,848
Jul 25, 2025126.60127.60125.20126.00126.00-0.47%2,665,002
Jul 24, 2025126.00128.20124.90126.60126.600.72%2,892,606
Jul 23, 2025128.10128.60123.90125.70125.70-2.26%3,792,693
Jul 22, 2025130.50131.40128.60128.60128.60-1.30%1,972,729
Jul 21, 2025130.00132.00129.60130.30130.300.23%2,424,543
Jul 18, 2025128.00130.90127.00130.00130.001.40%2,314,875