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 |