Istanbul - Delayed Quote
TRY
Alarko Holding A.S. (ALARK.IS)
101.80
0.00
(0.00%)
As of 1:19:00 PM GMT+3. Market Open.
Currency in TRY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
101.50
102.80
100.10
101.30
101.30
1,431,761
Nov 6, 2026
100.00
102.30
98.55
101.80
101.80
2,615,271
Nov 5, 2026
101.00
102.90
99.85
101.30
101.30
3,351,350
Nov 4, 2026
95.85
101.00
95.50
100.00
100.00
5,079,501
Nov 3, 2026
93.90
96.70
93.30
94.95
94.95
2,633,794
Nov 2, 2026
91.75
96.00
89.10
94.75
94.75
3,210,762
Oct 30, 2026
93.45
95.60
91.80
91.80
91.80
2,960,612
Oct 28, 2026
97.30
97.80
94.30
94.30
94.30
1,246,573
Oct 27, 2026
98.45
98.80
96.50
97.15
97.15
3,534,136
Oct 26, 2026
102.80
102.80
98.15
98.65
98.65
2,377,297
Oct 23, 2026
102.70
102.70
96.70
101.30
101.30
4,155,380
Oct 22, 2026
103.10
104.60
100.40
102.80
102.80
2,146,369
Oct 21, 2026
105.00
105.00
102.60
104.30
104.30
3,305,855
Oct 20, 2026
103.00
105.20
101.50
105.20
105.20
2,369,017
Oct 19, 2026
107.00
107.40
101.70
102.60
102.60
2,565,250
Oct 16, 2026
108.00
108.40
106.30
107.00
107.00
3,128,911
Oct 15, 2026
107.80
109.50
107.00
109.10
109.10
2,495,742
Oct 14, 2026
108.00
109.00
106.50
108.30
108.30
2,769,092
Oct 13, 2026
110.00
110.70
107.80
108.40
108.40
2,836,320
Oct 12, 2026
109.10
111.10
107.60
110.10
110.10
2,707,938
Oct 9, 2026
108.00
109.90
107.50
109.00
109.00
2,722,621
Oct 8, 2026
104.10
109.10
103.30
108.30
108.30
3,636,271
Oct 7, 2026
105.60
105.60
102.10
104.00
104.00
2,358,603
Oct 6, 2026
106.10
106.50
104.50
105.30
105.30
2,224,351
Oct 5, 2026
103.10
106.60
103.10
106.60
106.60
4,046,979
Oct 2, 2026
102.40
103.90
101.60
102.90
102.90
2,382,720
Oct 1, 2026
100.10
103.00
98.55
101.90
101.90
4,647,506
Sep 30, 2026
100.20
101.00
97.50
98.65
98.65
4,580,512
Sep 29, 2026
104.00
104.40
100.70
100.70
100.70
3,032,373
Sep 28, 2026
106.00
106.20
102.00
104.00
104.00
3,537,811
Sep 25, 2026
105.80
107.60
104.80
107.00
107.00
3,184,300
Sep 24, 2026
109.30
110.20
105.00
105.00
105.00
3,222,338
Sep 23, 2026
108.70
109.90
108.00
109.20
109.20
3,196,954
Sep 22, 2026
107.40
110.10
107.00
108.80
108.80
4,272,132
Sep 21, 2026
107.80
108.60
104.20
107.40
107.40
6,225,155
Sep 18, 2026
108.50
109.40
106.10
107.80
107.80
3,284,107
Sep 17, 2026
104.60
109.90
103.30
109.50
109.50
5,822,078
Sep 16, 2026
108.70
109.30
101.50
104.60
104.60
4,963,337
Sep 15, 2026
113.00
114.40
108.80
109.00
109.00
3,549,806
Sep 14, 2026
116.70
117.00
112.70
113.20
113.20
3,086,607
Sep 11, 2026
117.60
118.50
115.90
117.40
117.40
4,216,852
Sep 10, 2026
117.10
117.20
115.00
116.60
116.60
2,792,653
Sep 9, 2026
115.00
119.90
114.00
116.30
116.30
6,371,890
Sep 8, 2026
113.90
115.00
112.60
115.00
115.00
3,192,557
Sep 7, 2026
112.50
113.90
111.20
113.90
113.90
4,139,707
Sep 4, 2026
111.50
113.50
109.90
112.00
112.00
4,207,554
Sep 3, 2026
110.50
112.60
110.10
111.70
111.70
5,040,675
Sep 2, 2026
106.90
111.00
104.80
110.40
110.40
4,877,057
Sep 1, 2026
108.30
110.00
106.80
107.90
107.90
3,288,617
Aug 31, 2026
109.90
110.30
105.90
108.30
108.30
3,920,345
Aug 28, 2026
109.50
111.20
108.80
110.20
110.20
3,043,049
Aug 27, 2026
110.10
111.30
108.40
109.60
109.60
4,499,316
Aug 26, 2026
106.00
109.80
106.00
108.50
108.50
6,198,892
Aug 25, 2026
104.20
106.30
102.20
105.90
105.90
9,652,590
Aug 24, 2026
107.60
107.80
103.80
104.00
104.00
6,914,810
Aug 21, 2026
107.70
110.00
106.20
106.30
106.30
11,801,277
Aug 20, 2026
113.00
113.30
106.30
107.70
107.70
15,314,390
Aug 19, 2026
106.50
116.30
106.10
113.10
113.10
10,483,835
Aug 18, 2026
103.00
107.40
101.60
107.00
107.00
5,319,790
Aug 17, 2026
103.60
104.80
102.80
103.80
103.80
2,711,269
Aug 14, 2026
102.40
105.00
102.40
103.40
103.40
2,504,748
Aug 13, 2026
101.50
102.60
100.90
102.50
102.50
3,393,243
Aug 12, 2026
104.40
104.50
101.10
101.50
101.50
4,469,130
Aug 11, 2026
106.50
106.70
101.40
104.70
104.70
4,723,389
Aug 10, 2026
102.30
107.60
101.00
107.00
107.00
6,441,561
Aug 7, 2026
100.90
102.80
99.15
101.80
101.80
3,179,132
Aug 6, 2026
101.10
102.60
100.30
100.30
100.30
2,128,368
Aug 5, 2026
103.80
103.80
100.00
101.10
101.10
3,617,899
Aug 4, 2026
103.40
104.10
101.50
103.90
103.90
3,658,214
Aug 3, 2026
102.00
103.20
100.00
102.90
102.90
3,891,512
Jul 31, 2026
101.30
101.70
99.15
101.00
101.00
2,640,710
Jul 30, 2026
100.80
103.80
100.50
100.90
100.90
3,744,358
Jul 29, 2026
103.50
104.40
100.30
101.50
101.50
2,529,321
Jul 28, 2026
103.00
105.20
103.00
103.50
103.50
2,046,120
Jul 27, 2026
106.20
106.90
102.60
103.20
103.20
2,368,330
Jul 24, 2026
106.50
108.50
105.00
105.60
105.60
2,271,634
Jul 23, 2026
107.40
108.90
106.00
107.10
107.10
2,662,422
Jul 22, 2026
110.00
110.20
106.00
107.80
107.80
2,906,124
Jul 21, 2026
110.50
110.70
107.40
109.60
109.60
3,935,488
Jul 20, 2026
104.20
111.00
103.90
110.50
110.50
6,114,360
Jul 17, 2026
104.00
106.70
102.10
104.60
104.60
3,481,403
Jul 16, 2026
99.00
104.30
98.90
104.10
104.10
4,970,851
Jul 14, 2026
98.30
100.80
97.30
99.75
99.75
3,199,050
Jul 13, 2026
99.00
99.30
97.80
99.00
99.00
2,382,732
Jul 10, 2026
99.50
100.90
98.20
100.30
100.30
3,032,646
Jul 9, 2026
98.65
99.40
97.15
98.95
98.95
4,811,452
Jul 8, 2026
101.90
101.90
98.10
98.35
98.35
4,579,434
Jul 7, 2026
103.80
104.10
101.40
102.10
102.10
3,959,716
Jul 6, 2026
104.80
106.30
102.60
103.70
103.70
2,763,728
Jul 3, 2026
106.90
107.90
104.00
104.90
104.90
3,265,417
Jul 2, 2026
105.50
106.80
104.90
106.70
106.70
3,703,165
Jul 1, 2026
107.20
109.70
105.30
105.30
105.30
5,147,907
Jun 30, 2026
107.60
108.30
105.60
107.70
107.70
4,966,652
Jun 29, 2026
105.20
108.60
104.60
107.50
107.50
5,784,918
Jun 26, 2026
101.50
105.90
101.40
105.20
105.20
5,768,971
Jun 25, 2026
102.00
102.50
100.30
101.50
101.50
2,952,002
Jun 24, 2026
100.00
103.20
99.95
102.00
102.00
4,728,937
Jun 23, 2026
101.30
102.40
99.45
100.00
100.00
2,987,575
Jun 22, 2026
103.80
104.40
102.10
102.20
102.20
2,711,983
Jun 19, 2026
101.90
104.30
100.90
103.60
103.60
4,484,027
Jun 18, 2026
100.70
102.90
100.00
102.90
102.90
5,255,973
Jun 17, 2026
104.40
105.80
100.60
100.70
100.70
5,606,548
Jun 16, 2026
108.90
109.40
99.90
103.80
103.80
13,885,034
Jun 15, 2026
109.20
110.90
105.30
109.40
109.40
11,135,470
Jun 12, 2026
107.60
111.70
102.30
107.00
107.00
15,390,790
Jun 11, 2026
105.30
108.00
105.30
106.00
106.00
5,867,824
Jun 10, 2026
104.30
107.00
103.60
105.90
105.90
6,080,470
Jun 9, 2026
101.10
106.70
101.00
104.50
104.50
7,059,285
Jun 8, 2026
97.00
101.80
95.70
101.20
101.20
4,246,443
Jun 5, 2026
100.40
102.40
98.05
98.50
98.50
4,556,480
Jun 4, 2026
101.50
102.50
97.35
101.10
101.10
5,880,801
Jun 3, 2026
98.50
102.10
98.40
100.40
100.40
4,180,381
Jun 2, 2026
96.70
99.90
96.70
99.70
99.70
3,610,839
Jun 1, 2026
96.40
97.95
94.55
96.05
96.05
5,541,623
May 26, 2026
96.70
97.30
96.05
96.05
96.05
1,519,767
May 25, 2026
96.95
98.00
96.05
96.90
96.90
3,963,427
May 22, 2026
88.00
96.70
88.00
96.30
96.30
7,436,064
May 21, 2026
95.45
96.00
90.70
90.70
90.70
3,748,879
May 20, 2026
92.85
96.20
91.70
95.45
95.45
6,435,875
May 18, 2026
96.35
96.35
92.85
92.85
92.85
4,984,428
May 15, 2026
96.30
97.80
95.45
97.00
97.00
4,504,046
May 14, 2026
100.90
101.10
97.60
97.60
97.60
4,692,902
May 13, 2026
101.80
102.50
99.95
100.40
100.40
3,822,903
May 12, 2026
104.00
104.80
101.00
101.00
101.00
6,895,452
May 11, 2026
99.35
101.60
99.00
100.90
100.90
6,145,793
May 8, 2026
99.65
100.00
98.00
99.15
99.15
5,089,641
May 7, 2026
100.70
102.10
98.80
99.95
99.95
5,740,461
May 6, 2026
95.45
100.90
94.70
100.30
100.30
9,812,508
May 5, 2026
93.35
95.20
92.90
94.65
94.65
5,938,529
May 4, 2026
3.185
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
93.95
95.20
92.95
93.40
93.40
6,481,521
Apr 30, 2026
96.60
96.75
94.25
95.65
92.47
6,037,658
Apr 29, 2026
96.55
98.05
95.70
97.15
93.92
6,273,040
Apr 28, 2026
96.20
97.15
95.35
96.10
92.90
10,464,828
Apr 27, 2026
93.75
95.70
93.70
95.10
91.93
7,248,344
Apr 24, 2026
92.65
93.65
91.90
93.00
89.90
5,814,537
Apr 22, 2026
94.50
94.60
91.65
92.40
89.32
4,411,550
Apr 21, 2026
94.85
96.10
93.40
93.90
90.77
7,626,573
Apr 20, 2026
94.30
94.90
93.70
94.40
91.26
4,578,264
Apr 17, 2026
93.05
95.95
92.75
95.55
92.37
7,369,797
Apr 16, 2026
95.10
95.75
92.65
93.20
90.10
5,588,245
Apr 15, 2026
94.55
95.20
93.90
94.05
90.92
4,489,734
Apr 14, 2026
94.00
94.60
92.70
94.25
91.11
6,640,708
Apr 13, 2026
93.00
93.50
91.70
93.00
89.90
5,047,883
Apr 10, 2026
92.00
94.00
90.95
93.95
90.82
10,547,125
Apr 9, 2026
90.80
91.40
90.15
91.00
87.97
4,922,412
Apr 8, 2026
90.75
92.10
89.75
90.95
87.92
12,523,046
Apr 7, 2026
90.10
91.10
87.20
87.25
84.34
5,545,836
Apr 6, 2026
89.40
91.20
89.30
91.20
88.16
6,551,241
Apr 3, 2026
89.50
89.85
88.40
89.20
86.23
3,191,256
Apr 2, 2026
87.80
89.65
87.35
89.45
86.47
4,040,513
Apr 1, 2026
90.00
90.25
88.70
89.00
86.04
4,485,661
Mar 31, 2026
87.65
88.40
86.70
88.40
85.46
4,965,871
Mar 30, 2026
86.80
88.35
86.35
87.75
84.83
3,941,128
Mar 27, 2026
88.05
88.45
86.25
86.95
84.05
4,042,039
Mar 26, 2026
89.10
90.05
87.85
87.85
84.92
2,920,973
Mar 25, 2026
90.00
90.50
88.85
90.00
87.00
6,410,616
Mar 24, 2026
90.80
90.85
88.70
89.10
86.13
3,538,234
Mar 23, 2026
88.95
91.00
86.05
91.00
87.97
5,886,891
Mar 19, 2026
89.50
90.70
89.10
89.70
86.71
2,527,316
Mar 18, 2026
92.20
92.90
89.45
90.00
87.00
3,362,816
Mar 17, 2026
89.50
92.10
89.50
92.00
88.94
3,856,587
Mar 16, 2026
89.80
90.50
89.10
89.10
86.13
5,122,419
Mar 13, 2026
92.65
92.70
89.60
89.80
86.81
6,359,666
Mar 12, 2026
93.00
94.95
92.25
92.80
89.71
5,749,469
Mar 11, 2026
92.00
94.70
91.90
93.45
90.34
6,964,079
Mar 10, 2026
95.00
96.85
93.90
96.20
93.00
6,237,744
Mar 9, 2026
91.00
93.15
89.70
92.65
89.56
6,280,529
Mar 6, 2026
97.30
97.80
93.00
93.05
89.95
5,765,426
Mar 5, 2026
99.20
100.40
97.50
97.50
94.25
4,093,131
Mar 4, 2026
98.55
100.30
97.75
98.70
95.41
5,091,293
Mar 3, 2026
100.00
101.40
97.95
97.95
94.69
5,539,896
Mar 2, 2026
96.00
101.60
95.90
100.70
97.35
6,395,249
Feb 27, 2026
105.00
105.80
101.70
102.40
98.99
9,833,773
Feb 26, 2026
104.50
106.50
104.30
104.80
101.31
5,949,514
Feb 25, 2026
103.40
105.90
102.80
105.20
101.70
9,805,307
Feb 24, 2026
105.00
105.00
102.30
105.00
101.50
6,656,464
Feb 23, 2026
106.20
106.90
104.40
105.10
101.60
5,908,656
Feb 20, 2026
105.60
106.20
102.80
104.80
101.31
5,580,189
Feb 19, 2026
110.40
111.00
104.40
105.00
101.50
7,986,476
Feb 18, 2026
113.00
114.20
109.10
110.30
106.63
10,611,461
Feb 17, 2026
115.50
115.60
112.80
112.80
109.04
7,579,005
Feb 16, 2026
114.70
117.00
114.50
115.80
111.94
9,332,819
Feb 13, 2026
114.00
115.50
112.80
113.80
110.01
8,064,049
Feb 12, 2026
109.80
114.60
109.80
114.00
110.20
11,641,366
Feb 11, 2026
111.90
112.90
110.00
110.10
106.43
9,231,488
Feb 10, 2026
114.20
114.60
111.90
112.80
109.04
6,666,986
Feb 9, 2026
112.70
114.30
111.80
114.10
110.30
9,305,830
Feb 6, 2026
111.00
112.30
109.00
111.20
107.50
8,433,613
Feb 5, 2026
111.40
114.30
109.40
110.90
107.21
18,850,413
Feb 4, 2026
109.70
111.40
109.20
110.20
106.53
15,484,564
Feb 3, 2026
105.40
110.20
105.10
109.20
105.56
11,952,524
Feb 2, 2026
105.50
107.00
103.10
104.90
101.41
10,538,579
Jan 30, 2026
109.50
110.10
106.30
108.00
104.40
13,862,414
Jan 29, 2026
107.80
110.40
107.40
109.50
105.85
14,672,437
Jan 28, 2026
106.60
108.70
106.00
107.60
104.02
12,949,143
Jan 27, 2026
109.60
110.30
106.40
106.60
103.05
10,732,123
Jan 26, 2026
109.50
111.10
108.50
109.60
105.95
9,517,582
Jan 23, 2026
111.80
112.10
109.80
110.30
106.63
10,517,791
Jan 22, 2026
107.30
112.00
106.20
111.80
108.08
14,497,093
Jan 21, 2026
106.00
107.50
105.40
106.90
103.34
7,994,445
Jan 20, 2026
106.80
108.10
105.10
105.70
102.18
9,616,398
Jan 19, 2026
107.00
108.00
106.00
106.90
103.34
13,299,277
Jan 16, 2026
105.20
106.00
104.10
105.80
102.28
9,272,455
Jan 15, 2026
101.10
104.80
100.40
104.80
101.31
9,947,248
Jan 14, 2026
101.50
102.60
99.80
102.00
98.60
12,162,232
Jan 13, 2026
98.65
101.30
97.50
101.00
97.64
13,296,002
Jan 12, 2026
101.40
101.70
98.60
98.75
95.46
11,209,187
Jan 9, 2026
103.20
104.10
101.10
101.30
97.93
7,643,599
Jan 8, 2026
102.90
103.40
99.75
103.10
99.67
11,344,651
Jan 7, 2026
105.20
105.80
101.30
101.70
98.31
12,661,494
Jan 6, 2026
104.90
105.90
104.00
104.70
101.21
10,099,786
Jan 5, 2026
106.00
106.20
104.40
104.70
101.21
8,675,558
Jan 2, 2026
102.20
105.40
102.20
105.40
101.89
11,033,581
Dec 31, 2025
101.90
103.00
101.50
102.00
98.60
6,567,971
Dec 30, 2025
104.00
104.60
101.20
101.50
98.12
8,095,631
Dec 29, 2025
105.00
106.30
103.80
103.80
100.34
6,206,586
Dec 26, 2025
105.30
106.10
103.70
104.70
101.21
8,773,678
Dec 25, 2025
106.80
107.80
105.30
105.30
101.79
6,014,663
Dec 24, 2025
103.50
107.40
102.50
106.60
103.05
15,566,551
Dec 23, 2025
104.20
104.30
100.60
103.80
100.34
13,308,691
Dec 22, 2025
103.00
105.70
100.80
104.30
100.83
17,766,249
Dec 19, 2025
100.40
101.20
99.30
100.20
96.86
8,458,746
Dec 18, 2025
100.00
101.40
99.25
99.90
96.57
8,691,459
Dec 17, 2025
100.00
101.40
99.20
99.95
96.62
9,854,213
Dec 16, 2025
100.00
101.30
98.30
98.75
95.46
7,770,201
Dec 15, 2025
97.80
99.90
97.00
99.85
96.53
7,632,234
Dec 12, 2025
96.25
98.20
96.25
97.35
94.11
8,429,085
Dec 11, 2025
95.40
96.65
95.35
95.70
92.51
5,066,077
Dec 10, 2025
96.30
97.15
94.70
95.10
91.93
7,715,765
Dec 9, 2025
98.40
98.70
95.35
95.95
92.76
9,451,877
Dec 8, 2025
99.50
100.70
98.10
98.30
95.03
10,069,920
Dec 5, 2025
95.90
99.35
95.65
98.60
95.32
16,704,972
Dec 4, 2025
94.75
96.30
94.05
95.25
92.08
6,498,706
Dec 3, 2025
94.00
95.65
93.40
94.75
91.59
9,044,644
Dec 2, 2025
92.90
94.50
92.30
93.70
90.58
7,354,195
Dec 1, 2025
93.75
95.10
92.05
92.90
89.81
8,050,995
Nov 28, 2025
94.85
95.55
93.25
93.80
90.68
7,652,469
Nov 27, 2025
95.50
96.30
94.95
95.30
92.13
6,960,593
Nov 26, 2025
95.60
97.20
93.75
95.25
92.08
11,012,268
Nov 25, 2025
94.70
95.80
92.65
94.10
90.97
11,908,168
Nov 24, 2025
93.80
95.35
93.20
93.85
90.72
12,391,058
Nov 21, 2025
93.35
94.60
92.00
93.80
90.68
10,007,178
Nov 20, 2025
93.45
95.40
93.00
93.85
90.72
13,026,526
Nov 19, 2025
92.45
93.50
91.50
92.65
89.56
13,547,115
Nov 18, 2025
88.70
93.40
88.70
92.00
88.94
15,561,286
Nov 17, 2025
88.40
89.70
87.65
88.25
85.31
7,166,984
Nov 14, 2025
89.60
90.00
86.10
87.80
84.88
6,081,680
Nov 13, 2025
87.55
89.95
87.30
89.55
86.57
8,515,349
Nov 12, 2025
88.00
89.95
86.70
87.55
84.63
9,549,608
Nov 11, 2025
85.95
87.85
82.80
87.40
84.49
11,693,745
Nov 10, 2025
86.45
87.15
85.20
85.95
83.09
7,651,569
