Arçelik Anonim Sirketi (IST:ARCLK)
Turkey
· Delayed Price · Currency is TRY 115.10
-1.40 (-1.20%)
Apr 28, 2026, 6:08 PM GMT+3
Arçelik Anonim Sirketi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 116.40 | 117.30 | 114.10 | 114.50 | - | -1.72% | 2,030,736 |
| Apr 27, 2026 | 117.20 | 118.20 | 116.00 | 116.50 | 116.50 | -0.60% | 2,698,151 |
| Apr 24, 2026 | 113.30 | 119.90 | 112.40 | 117.20 | 117.20 | 1.74% | 7,498,629 |
| Apr 22, 2026 | 116.90 | 117.30 | 114.40 | 115.20 | 115.20 | -1.20% | 1,517,402 |
| Apr 21, 2026 | 120.00 | 120.50 | 116.50 | 116.60 | 116.60 | 0.17% | 3,913,556 |
| Apr 20, 2026 | 116.20 | 117.20 | 116.10 | 116.40 | 116.40 | -1.94% | 1,646,708 |
| Apr 17, 2026 | 115.90 | 119.30 | 114.90 | 118.70 | 118.70 | 2.33% | 2,827,250 |
| Apr 16, 2026 | 118.90 | 120.40 | 115.50 | 116.00 | 116.00 | -2.19% | 1,968,346 |
| Apr 15, 2026 | 118.00 | 119.20 | 117.60 | 118.60 | 118.60 | 0.68% | 1,211,663 |
| Apr 14, 2026 | 120.80 | 121.00 | 116.60 | 117.80 | 117.80 | -1.17% | 3,126,045 |
| Apr 13, 2026 | 115.00 | 120.80 | 114.50 | 119.20 | 119.20 | 1.62% | 4,351,460 |
| Apr 10, 2026 | 116.60 | 118.30 | 115.20 | 117.30 | 117.30 | 3.44% | 4,178,260 |
| Apr 9, 2026 | 112.00 | 113.50 | 110.50 | 113.40 | 113.40 | 1.34% | 1,762,958 |
| Apr 8, 2026 | 110.50 | 113.70 | 110.50 | 111.90 | 111.90 | 4.68% | 2,662,479 |
| Apr 7, 2026 | 110.50 | 110.90 | 106.90 | 106.90 | 106.90 | -3.17% | 1,349,251 |
| Apr 6, 2026 | 109.60 | 110.80 | 109.50 | 110.40 | 110.40 | 0.73% | 1,261,516 |
| Apr 3, 2026 | 110.90 | 111.00 | 108.80 | 109.60 | 109.60 | -1.08% | 938,348 |
| Apr 2, 2026 | 108.90 | 111.10 | 108.00 | 110.80 | 110.80 | 0.54% | 1,285,267 |
| Apr 1, 2026 | 110.20 | 111.40 | 108.80 | 110.20 | 110.20 | 1.47% | 2,411,584 |
| Mar 31, 2026 | 108.10 | 109.70 | 106.00 | 108.60 | 108.60 | 0.56% | 3,386,262 |
| Mar 30, 2026 | 110.20 | 112.10 | 108.00 | 108.00 | 108.00 | -2.26% | 1,542,228 |
| Mar 27, 2026 | 111.90 | 112.30 | 109.70 | 110.50 | 110.50 | -0.72% | 1,197,200 |
| Mar 26, 2026 | 113.60 | 114.00 | 111.30 | 111.30 | 111.30 | -2.79% | 2,177,361 |
| Mar 25, 2026 | 115.80 | 116.20 | 113.20 | 114.50 | 114.50 | 0.44% | 2,337,085 |
| Mar 24, 2026 | 115.90 | 117.10 | 113.90 | 114.00 | 114.00 | -1.81% | 1,510,877 |
| Mar 23, 2026 | 113.00 | 116.50 | 109.80 | 116.10 | 116.10 | -0.77% | 2,722,242 |
| Mar 19, 2026 | 112.90 | 117.00 | 112.70 | 117.00 | 117.00 | 3.54% | 1,480,646 |
| Mar 18, 2026 | 115.00 | 115.90 | 112.50 | 113.00 | 113.00 | -1.57% | 1,762,274 |
| Mar 17, 2026 | 112.70 | 115.00 | 112.70 | 114.80 | 114.80 | 1.59% | 1,548,669 |
| Mar 16, 2026 | 112.40 | 114.00 | 111.10 | 113.00 | 113.00 | 1.07% | 1,588,659 |
| Mar 13, 2026 | 112.80 | 113.40 | 110.30 | 111.80 | 111.80 | - | 1,831,562 |
| Mar 12, 2026 | 111.90 | 115.10 | 111.00 | 111.80 | 111.80 | -1.15% | 1,845,324 |
| Mar 11, 2026 | 114.20 | 115.90 | 110.90 | 113.10 | 113.10 | -0.79% | 1,483,431 |
| Mar 10, 2026 | 111.80 | 114.30 | 110.00 | 114.00 | 114.00 | 5.95% | 1,765,666 |
| Mar 9, 2026 | 106.00 | 108.10 | 104.20 | 107.60 | 107.60 | -1.28% | 2,244,723 |
| Mar 6, 2026 | 113.00 | 113.80 | 108.50 | 109.00 | 109.00 | -2.85% | 1,447,708 |
| Mar 5, 2026 | 115.00 | 115.20 | 111.80 | 112.20 | 112.20 | 0.72% | 1,331,256 |
| Mar 4, 2026 | 109.10 | 112.30 | 107.90 | 111.40 | 111.40 | 2.11% | 2,707,594 |
| Mar 3, 2026 | 110.90 | 113.60 | 108.70 | 109.10 | 109.10 | -1.62% | 2,379,720 |
| Mar 2, 2026 | 109.50 | 113.90 | 108.00 | 110.90 | 110.90 | -3.73% | 2,644,514 |
| Feb 27, 2026 | 119.30 | 119.90 | 114.50 | 115.20 | 115.20 | -2.87% | 3,888,551 |
| Feb 26, 2026 | 118.80 | 119.80 | 117.70 | 118.60 | 118.60 | -0.17% | 2,672,692 |
| Feb 25, 2026 | 121.40 | 121.80 | 118.00 | 118.80 | 118.80 | -1.82% | 2,549,977 |
| Feb 24, 2026 | 124.40 | 124.40 | 120.20 | 121.00 | 121.00 | -2.73% | 2,853,950 |
| Feb 23, 2026 | 121.10 | 124.90 | 120.80 | 124.40 | 124.40 | 3.24% | 3,735,666 |
| Feb 20, 2026 | 120.40 | 121.60 | 119.30 | 120.50 | 120.50 | -0.25% | 2,708,809 |
| Feb 19, 2026 | 127.60 | 127.70 | 120.00 | 120.80 | 120.80 | -5.55% | 4,255,558 |
| Feb 18, 2026 | 131.90 | 133.40 | 126.80 | 127.90 | 127.90 | -3.03% | 5,245,970 |
| Feb 17, 2026 | 134.70 | 136.00 | 131.70 | 131.90 | 131.90 | -2.51% | 3,561,239 |
| Feb 16, 2026 | 132.70 | 135.40 | 132.50 | 135.30 | 135.30 | 2.19% | 3,613,892 |
| Feb 13, 2026 | 132.30 | 132.50 | 128.80 | 132.40 | 132.40 | 0.84% | 4,261,442 |
| Feb 12, 2026 | 123.10 | 132.00 | 123.10 | 131.30 | 131.30 | 7.01% | 6,664,457 |
| Feb 11, 2026 | 122.00 | 124.20 | 121.70 | 122.70 | 122.70 | -0.24% | 4,301,436 |
| Feb 10, 2026 | 124.70 | 124.80 | 122.30 | 123.00 | 123.00 | -1.36% | 2,979,162 |
| Feb 9, 2026 | 126.00 | 126.50 | 124.20 | 124.70 | 124.70 | 1.38% | 4,834,750 |
| Feb 6, 2026 | 121.00 | 123.40 | 117.50 | 123.00 | 123.00 | 1.65% | 6,528,538 |
| Feb 5, 2026 | 120.50 | 124.10 | 119.30 | 121.00 | 121.00 | 0.41% | 9,211,107 |
| Feb 4, 2026 | 119.00 | 122.80 | 117.60 | 120.50 | 120.50 | 1.95% | 9,886,859 |
| Feb 3, 2026 | 115.50 | 118.80 | 115.20 | 118.20 | 118.20 | 2.78% | 7,208,582 |
| Feb 2, 2026 | 113.50 | 115.60 | 111.10 | 115.00 | 115.00 | 0.88% | 6,261,165 |
| Jan 30, 2026 | 116.90 | 117.80 | 113.10 | 114.00 | 114.00 | -2.31% | 8,126,936 |
| Jan 29, 2026 | 114.10 | 117.40 | 113.70 | 116.70 | 116.70 | 2.37% | 8,894,748 |
| Jan 28, 2026 | 113.00 | 114.90 | 113.00 | 114.00 | 114.00 | 0.88% | 5,586,275 |
| Jan 27, 2026 | 115.00 | 116.10 | 112.20 | 113.00 | 113.00 | -1.31% | 5,684,151 |
| Jan 26, 2026 | 114.20 | 114.70 | 112.70 | 114.50 | 114.50 | 0.09% | 3,194,157 |
| Jan 23, 2026 | 112.70 | 115.40 | 112.30 | 114.40 | 114.40 | 2.14% | 4,785,030 |
| Jan 22, 2026 | 111.00 | 112.20 | 109.70 | 112.00 | 112.00 | 1.82% | 4,065,013 |
| Jan 21, 2026 | 110.20 | 111.00 | 108.70 | 110.00 | 110.00 | -0.18% | 3,213,800 |
| Jan 20, 2026 | 114.10 | 114.10 | 109.80 | 110.20 | 110.20 | -3.59% | 4,836,257 |
| Jan 19, 2026 | 116.00 | 116.20 | 113.70 | 114.30 | 114.30 | -0.09% | 4,720,705 |
| Jan 16, 2026 | 111.20 | 114.90 | 111.20 | 114.40 | 114.40 | 2.88% | 4,192,470 |
| Jan 15, 2026 | 111.10 | 112.40 | 108.30 | 111.20 | 111.20 | -0.27% | 5,578,679 |
| Jan 14, 2026 | 112.50 | 114.70 | 111.40 | 111.50 | 111.50 | -0.62% | 4,766,471 |
| Jan 13, 2026 | 109.70 | 113.00 | 109.20 | 112.20 | 112.20 | 2.28% | 5,119,864 |
| Jan 12, 2026 | 109.50 | 110.70 | 107.70 | 109.70 | 109.70 | 0.46% | 3,092,188 |
| Jan 9, 2026 | 111.80 | 112.20 | 108.30 | 109.20 | 109.20 | -2.06% | 4,017,499 |
| Jan 8, 2026 | 109.90 | 112.30 | 108.50 | 111.50 | 111.50 | 1.46% | 5,119,495 |
| Jan 7, 2026 | 110.20 | 112.20 | 109.60 | 109.90 | 109.90 | -0.18% | 5,521,809 |
| Jan 6, 2026 | 106.90 | 111.80 | 106.10 | 110.10 | 110.10 | 2.90% | 5,459,006 |
| Jan 5, 2026 | 105.30 | 107.30 | 104.40 | 107.00 | 107.00 | 2.00% | 2,844,569 |
| Jan 2, 2026 | 102.10 | 104.90 | 101.60 | 104.90 | 104.90 | 3.86% | 2,297,070 |
| Dec 31, 2025 | 101.40 | 102.50 | 101.00 | 101.00 | 101.00 | -0.49% | 2,076,949 |
| Dec 30, 2025 | 103.20 | 103.40 | 99.65 | 101.50 | 101.50 | -1.17% | 6,244,437 |
| Dec 29, 2025 | 107.10 | 107.10 | 102.60 | 102.70 | 102.70 | -4.29% | 3,633,573 |
| Dec 26, 2025 | 108.40 | 108.40 | 105.80 | 107.30 | 107.30 | -0.83% | 1,432,004 |
| Dec 25, 2025 | 108.30 | 108.40 | 106.90 | 108.20 | 108.20 | 0.37% | 1,058,723 |
| Dec 24, 2025 | 104.40 | 108.00 | 104.40 | 107.80 | 107.80 | 3.26% | 3,562,192 |
| Dec 23, 2025 | 106.40 | 106.40 | 102.60 | 104.40 | 104.40 | -1.23% | 4,427,913 |
| Dec 22, 2025 | 110.40 | 111.10 | 105.40 | 105.70 | 105.70 | -1.86% | 5,377,419 |
| Dec 19, 2025 | 108.50 | 108.50 | 106.80 | 107.70 | 107.70 | -0.65% | 1,515,238 |
| Dec 18, 2025 | 108.50 | 109.00 | 107.30 | 108.40 | 108.40 | 0.74% | 1,991,801 |
| Dec 17, 2025 | 107.70 | 108.50 | 107.10 | 107.60 | 107.60 | -0.28% | 1,487,624 |
| Dec 16, 2025 | 109.60 | 110.10 | 107.30 | 107.90 | 107.90 | -1.64% | 1,922,724 |
| Dec 15, 2025 | 110.10 | 111.20 | 108.90 | 109.70 | 109.70 | 0.37% | 2,636,494 |
| Dec 12, 2025 | 108.80 | 110.70 | 108.50 | 109.30 | 109.30 | 0.83% | 2,869,600 |
| Dec 11, 2025 | 107.30 | 109.00 | 107.20 | 108.40 | 108.40 | 1.50% | 2,752,265 |
| Dec 10, 2025 | 107.10 | 108.90 | 106.50 | 106.80 | 106.80 | -0.19% | 2,169,680 |
| Dec 9, 2025 | 108.40 | 108.80 | 106.50 | 107.00 | 107.00 | -1.20% | 1,670,035 |
| Dec 8, 2025 | 106.10 | 109.10 | 106.10 | 108.30 | 108.30 | 2.46% | 2,055,539 |
| Dec 5, 2025 | 104.00 | 106.50 | 103.80 | 105.70 | 105.70 | 1.15% | 2,520,039 |