Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,334.23 +1,034.33 (+1.58%) CMC Crypto 200
1,378.70 -3.97 (-0.29%)
Alarko Holding A.S. (ALARK.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 02:22PM TRT. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 105.00 | 107.80 | 104.50 | 105.70 | 105.70 | 8,280,556 |
| 14 Jun 2024 | 115.70 | 116.00 | 112.00 | 112.70 | 112.70 | 5,776,957 |
| 13 Jun 2024 | 114.50 | 116.00 | 114.10 | 114.70 | 114.70 | 5,197,452 |
| 12 Jun 2024 | 112.30 | 113.80 | 110.60 | 113.30 | 113.30 | 4,638,094 |
| 11 Jun 2024 | 113.20 | 113.90 | 111.20 | 112.30 | 112.30 | 4,368,325 |
| 10 Jun 2024 | 116.00 | 116.70 | 112.70 | 113.20 | 113.20 | 3,410,315 |
| 07 Jun 2024 | 118.60 | 119.40 | 115.50 | 116.20 | 116.20 | 4,826,402 |
| 06 Jun 2024 | 118.90 | 121.30 | 118.00 | 118.10 | 118.10 | 4,623,405 |
| 05 Jun 2024 | 121.50 | 122.20 | 116.60 | 118.90 | 118.90 | 6,001,766 |
| 04 Jun 2024 | 120.90 | 123.00 | 120.40 | 121.00 | 121.00 | 6,850,009 |
| 03 Jun 2024 | 120.70 | 121.50 | 118.20 | 120.90 | 120.90 | 6,347,392 |
| 31 May 2024 | 122.90 | 123.80 | 119.00 | 120.10 | 120.10 | 8,111,239 |
| 30 May 2024 | 120.90 | 123.60 | 120.20 | 122.50 | 122.50 | 10,797,124 |
| 30 May 2024 | 0.9686 Dividend | |||||
| 29 May 2024 | 121.30 | 124.00 | 119.20 | 119.70 | 118.73 | 12,677,212 |
| 28 May 2024 | 118.60 | 120.40 | 117.80 | 119.30 | 118.33 | 7,156,912 |
| 27 May 2024 | 120.70 | 121.10 | 117.20 | 118.00 | 117.05 | 9,019,947 |
| 24 May 2024 | 119.10 | 125.80 | 118.00 | 120.60 | 119.62 | 30,933,342 |
| 23 May 2024 | 121.50 | 124.10 | 119.10 | 119.10 | 118.14 | 10,685,493 |
| 22 May 2024 | 119.00 | 121.80 | 119.00 | 121.30 | 120.32 | 8,382,660 |
| 21 May 2024 | 123.20 | 123.70 | 118.40 | 118.40 | 117.44 | 14,265,690 |
| 20 May 2024 | 117.10 | 122.00 | 116.90 | 121.80 | 120.81 | 13,650,191 |
| 17 May 2024 | 115.10 | 118.50 | 114.80 | 117.20 | 116.25 | 9,920,327 |
| 16 May 2024 | 116.00 | 116.60 | 110.20 | 114.80 | 113.87 | 5,462,999 |
| 15 May 2024 | 116.50 | 116.90 | 115.40 | 115.40 | 114.47 | 3,856,668 |
| 14 May 2024 | 116.20 | 118.20 | 115.10 | 117.10 | 116.15 | 5,650,894 |
| 13 May 2024 | 118.90 | 119.50 | 116.00 | 116.20 | 115.26 | 6,030,179 |
| 10 May 2024 | 119.50 | 121.00 | 118.60 | 118.80 | 117.84 | 8,468,942 |
| 09 May 2024 | 118.90 | 120.30 | 118.50 | 119.10 | 118.14 | 9,157,480 |
| 08 May 2024 | 120.40 | 121.60 | 118.70 | 118.90 | 117.94 | 13,231,036 |
| 07 May 2024 | 117.10 | 117.80 | 115.20 | 117.50 | 116.55 | 7,050,512 |
| 06 May 2024 | 118.00 | 118.80 | 116.60 | 117.10 | 116.15 | 6,250,941 |
| 03 May 2024 | 119.10 | 120.00 | 116.90 | 117.60 | 116.65 | 8,562,031 |
| 02 May 2024 | 117.70 | 120.20 | 116.50 | 119.00 | 118.04 | 11,346,584 |
| 30 Apr 2024 | 116.80 | 119.00 | 116.10 | 116.60 | 115.66 | 13,569,680 |
| 29 Apr 2024 | 117.30 | 117.60 | 115.90 | 116.40 | 115.46 | 8,545,662 |
| 26 Apr 2024 | 115.10 | 117.10 | 114.60 | 116.20 | 115.26 | 9,687,759 |
| 25 Apr 2024 | 115.50 | 117.20 | 114.10 | 114.80 | 113.87 | 8,463,249 |
| 24 Apr 2024 | 116.30 | 117.00 | 114.20 | 114.20 | 113.28 | 10,455,456 |
| 22 Apr 2024 | 115.50 | 117.60 | 114.70 | 114.70 | 113.77 | 26,360,964 |
| 19 Apr 2024 | 119.10 | 122.00 | 119.10 | 119.20 | 118.24 | 45,635,301 |
| 18 Apr 2024 | 138.00 | 138.00 | 126.50 | 132.30 | 131.23 | 11,612,256 |
| 17 Apr 2024 | 138.00 | 140.50 | 135.90 | 137.10 | 135.99 | 6,915,826 |
| 16 Apr 2024 | 142.80 | 145.40 | 136.00 | 136.00 | 134.90 | 8,741,484 |
| 15 Apr 2024 | 140.10 | 144.80 | 137.90 | 144.00 | 142.83 | 6,480,629 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 140.30 | 144.60 | 139.90 | 142.40 | 141.25 | 5,944,132 |
| 05 Apr 2024 | 129.50 | 140.90 | 129.50 | 140.90 | 139.76 | 8,781,518 |
| 04 Apr 2024 | 126.60 | 130.70 | 125.10 | 128.10 | 127.06 | 4,278,403 |
| 03 Apr 2024 | 123.70 | 127.50 | 121.90 | 125.70 | 124.68 | 5,024,673 |
| 02 Apr 2024 | 128.00 | 129.20 | 124.00 | 124.30 | 123.29 | 4,327,717 |
| 01 Apr 2024 | 132.00 | 132.50 | 124.80 | 128.00 | 126.96 | 6,858,199 |
| 29 Mar 2024 | 132.80 | 134.80 | 129.90 | 130.60 | 129.54 | 4,553,589 |
| 28 Mar 2024 | 129.10 | 132.50 | 128.90 | 132.00 | 130.93 | 5,406,335 |
| 27 Mar 2024 | 128.90 | 130.40 | 126.10 | 129.10 | 128.06 | 4,779,274 |
| 26 Mar 2024 | 128.50 | 130.30 | 126.40 | 128.30 | 127.26 | 6,589,615 |
| 25 Mar 2024 | 129.70 | 134.40 | 128.50 | 128.50 | 127.46 | 8,343,131 |
| 22 Mar 2024 | 132.50 | 134.30 | 129.00 | 129.70 | 128.65 | 7,058,147 |
| 21 Mar 2024 | 128.60 | 131.80 | 126.10 | 130.70 | 129.64 | 9,533,441 |
| 20 Mar 2024 | 126.30 | 128.60 | 125.40 | 127.50 | 126.47 | 4,448,534 |
| 19 Mar 2024 | 123.60 | 127.30 | 123.20 | 126.90 | 125.87 | 3,795,031 |
| 18 Mar 2024 | 125.30 | 126.60 | 122.40 | 123.90 | 122.90 | 4,747,797 |
| 15 Mar 2024 | 128.10 | 128.40 | 124.90 | 125.50 | 124.48 | 4,226,833 |
| 14 Mar 2024 | 129.30 | 129.90 | 125.60 | 127.00 | 125.97 | 5,228,748 |
| 13 Mar 2024 | 130.50 | 131.20 | 126.70 | 129.10 | 128.06 | 4,812,611 |
| 12 Mar 2024 | 133.00 | 133.80 | 128.50 | 131.10 | 130.04 | 6,565,618 |
| 11 Mar 2024 | 132.70 | 133.30 | 130.20 | 132.50 | 131.43 | 7,221,740 |
| 08 Mar 2024 | 129.70 | 132.80 | 127.70 | 129.30 | 128.25 | 9,550,442 |
| 07 Mar 2024 | 124.70 | 129.80 | 124.70 | 129.80 | 128.75 | 5,329,694 |
| 06 Mar 2024 | 125.70 | 127.20 | 123.70 | 124.20 | 123.19 | 5,569,541 |
| 05 Mar 2024 | 125.60 | 129.80 | 124.40 | 127.00 | 125.97 | 6,703,299 |
| 04 Mar 2024 | 127.50 | 128.10 | 124.90 | 125.50 | 124.48 | 6,178,243 |
| 01 Mar 2024 | 132.80 | 133.60 | 127.50 | 127.50 | 126.47 | 6,033,824 |
| 29 Feb 2024 | 129.70 | 132.80 | 129.60 | 132.60 | 131.53 | 6,356,021 |
| 28 Feb 2024 | 132.00 | 132.20 | 128.50 | 129.80 | 128.75 | 6,674,897 |
| 27 Feb 2024 | 133.50 | 135.00 | 130.40 | 132.00 | 130.93 | 7,973,499 |
| 26 Feb 2024 | 137.30 | 138.70 | 132.80 | 133.50 | 132.42 | 6,672,213 |
| 23 Feb 2024 | 136.40 | 138.70 | 133.40 | 136.60 | 135.49 | 8,382,946 |
| 22 Feb 2024 | 132.30 | 140.60 | 132.10 | 135.70 | 134.60 | 12,574,648 |
| 21 Feb 2024 | 129.40 | 133.60 | 127.50 | 132.30 | 131.23 | 12,483,158 |
| 20 Feb 2024 | 131.10 | 131.50 | 128.00 | 129.40 | 128.35 | 13,830,840 |
| 19 Feb 2024 | 118.20 | 129.00 | 117.60 | 124.90 | 123.89 | 26,279,779 |
| 16 Feb 2024 | 116.30 | 117.60 | 115.10 | 117.40 | 116.45 | 4,946,866 |
| 15 Feb 2024 | 117.80 | 118.40 | 115.90 | 116.30 | 115.36 | 5,707,698 |
| 14 Feb 2024 | 114.40 | 115.10 | 111.50 | 114.20 | 113.28 | 5,376,205 |
| 13 Feb 2024 | 119.40 | 119.40 | 114.00 | 115.00 | 114.07 | 5,354,824 |
| 12 Feb 2024 | 119.00 | 120.50 | 116.90 | 118.70 | 117.74 | 5,782,190 |
| 09 Feb 2024 | 118.00 | 119.60 | 115.40 | 117.60 | 116.65 | 6,595,582 |
| 08 Feb 2024 | 117.00 | 118.60 | 116.10 | 117.60 | 116.65 | 6,276,269 |
| 07 Feb 2024 | 117.20 | 118.20 | 114.90 | 117.00 | 116.05 | 5,788,117 |
| 06 Feb 2024 | 113.30 | 117.90 | 112.40 | 116.70 | 115.76 | 8,181,001 |
| 05 Feb 2024 | 109.80 | 115.20 | 108.80 | 113.20 | 112.28 | 8,168,577 |
| 02 Feb 2024 | 111.60 | 112.00 | 108.30 | 109.80 | 108.91 | 4,317,077 |
| 01 Feb 2024 | 107.30 | 111.90 | 107.30 | 110.90 | 110.00 | 5,201,832 |
| 31 Jan 2024 | 107.30 | 108.80 | 105.30 | 107.30 | 106.43 | 4,134,530 |
| 30 Jan 2024 | 108.50 | 109.00 | 106.10 | 107.00 | 106.13 | 4,613,483 |
| 29 Jan 2024 | 104.70 | 109.40 | 104.60 | 108.50 | 107.62 | 7,490,361 |
| 26 Jan 2024 | 98.50 | 104.10 | 98.35 | 103.60 | 102.76 | 7,797,178 |
| 25 Jan 2024 | 95.50 | 97.95 | 95.00 | 97.80 | 97.01 | 5,206,240 |
| 24 Jan 2024 | 93.25 | 95.05 | 92.45 | 94.85 | 94.08 | 3,790,076 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.