Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,862.39 -810.45 (-1.25%) CMC Crypto 200
1,327.24 -69.29 (-4.96%)
Arçelik Anonim Sirketi (ARCLK.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 170.20 | 173.90 | 167.80 | 168.20 | 168.20 | 5,632,119 |
| 25 Apr 2024 | 162.10 | 170.90 | 161.50 | 168.80 | 168.80 | 7,118,619 |
| 24 Apr 2024 | 162.50 | 163.70 | 160.10 | 162.10 | 162.10 | 2,738,297 |
| 22 Apr 2024 | 164.00 | 166.60 | 160.40 | 161.00 | 161.00 | 3,702,077 |
| 19 Apr 2024 | 159.70 | 163.00 | 158.20 | 162.70 | 162.70 | 2,480,680 |
| 18 Apr 2024 | 164.70 | 166.00 | 160.30 | 161.50 | 161.50 | 2,908,093 |
| 17 Apr 2024 | 163.50 | 168.00 | 162.60 | 164.40 | 164.40 | 5,586,278 |
| 16 Apr 2024 | 160.20 | 164.40 | 158.00 | 162.00 | 162.00 | 4,610,959 |
| 15 Apr 2024 | 167.60 | 168.90 | 160.80 | 161.90 | 161.90 | 5,266,374 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 166.00 | 169.30 | 163.00 | 167.00 | 167.00 | 5,704,767 |
| 05 Apr 2024 | 159.90 | 166.00 | 158.40 | 165.50 | 165.50 | 5,274,128 |
| 04 Apr 2024 | 151.00 | 158.50 | 151.00 | 157.70 | 157.70 | 4,249,225 |
| 03 Apr 2024 | 151.30 | 154.50 | 149.50 | 151.00 | 151.00 | 2,434,782 |
| 02 Apr 2024 | 147.50 | 155.00 | 147.50 | 152.00 | 152.00 | 5,771,326 |
| 01 Apr 2024 | 150.40 | 150.70 | 144.10 | 147.40 | 147.40 | 3,077,894 |
| 29 Mar 2024 | 149.90 | 150.30 | 143.90 | 148.00 | 148.00 | 4,680,168 |
| 28 Mar 2024 | 147.40 | 149.40 | 146.40 | 149.00 | 149.00 | 2,255,556 |
| 27 Mar 2024 | 145.00 | 147.80 | 143.00 | 147.00 | 147.00 | 2,767,197 |
| 26 Mar 2024 | 145.10 | 147.40 | 144.00 | 145.30 | 145.30 | 3,156,791 |
| 25 Mar 2024 | 145.40 | 150.90 | 144.90 | 145.00 | 145.00 | 3,509,504 |
| 22 Mar 2024 | 149.30 | 149.90 | 144.60 | 145.30 | 145.30 | 3,772,931 |
| 21 Mar 2024 | 150.40 | 153.20 | 148.90 | 150.70 | 150.70 | 5,642,526 |
| 20 Mar 2024 | 152.50 | 152.50 | 149.00 | 149.00 | 149.00 | 3,316,622 |
| 19 Mar 2024 | 148.40 | 152.50 | 146.60 | 152.50 | 152.50 | 3,246,393 |
| 18 Mar 2024 | 149.50 | 149.50 | 146.00 | 148.00 | 148.00 | 2,413,817 |
| 15 Mar 2024 | 152.90 | 153.60 | 149.00 | 149.40 | 149.40 | 2,792,236 |
| 14 Mar 2024 | 153.30 | 155.90 | 152.10 | 152.70 | 152.70 | 2,610,974 |
| 13 Mar 2024 | 154.50 | 155.80 | 152.10 | 152.60 | 152.60 | 2,326,764 |
| 12 Mar 2024 | 156.90 | 159.10 | 152.00 | 154.80 | 154.80 | 3,415,239 |
| 11 Mar 2024 | 157.60 | 158.60 | 156.10 | 156.90 | 156.90 | 3,628,588 |
| 08 Mar 2024 | 159.60 | 159.90 | 155.60 | 156.00 | 156.00 | 4,689,017 |
| 07 Mar 2024 | 156.50 | 159.30 | 156.50 | 159.00 | 159.00 | 3,633,555 |
| 06 Mar 2024 | 157.70 | 158.70 | 154.80 | 154.80 | 154.80 | 2,566,960 |
| 05 Mar 2024 | 158.60 | 160.40 | 156.20 | 159.20 | 159.20 | 3,716,307 |
| 04 Mar 2024 | 163.10 | 164.10 | 158.20 | 158.50 | 158.50 | 4,821,944 |
| 01 Mar 2024 | 168.90 | 171.50 | 164.80 | 166.00 | 166.00 | 4,846,790 |
| 29 Feb 2024 | 160.00 | 169.00 | 160.00 | 169.00 | 169.00 | 7,850,422 |
| 28 Feb 2024 | 160.50 | 162.80 | 158.60 | 160.00 | 160.00 | 4,348,978 |
| 27 Feb 2024 | 159.20 | 162.80 | 157.90 | 161.00 | 161.00 | 4,109,824 |
| 26 Feb 2024 | 161.50 | 162.20 | 158.90 | 159.50 | 159.50 | 2,851,287 |
| 23 Feb 2024 | 160.20 | 161.20 | 157.50 | 160.30 | 160.30 | 3,553,694 |
| 22 Feb 2024 | 161.00 | 163.40 | 159.30 | 160.20 | 160.20 | 3,719,869 |
| 21 Feb 2024 | 161.50 | 162.80 | 158.10 | 160.70 | 160.70 | 4,013,090 |
| 20 Feb 2024 | 155.20 | 160.50 | 155.00 | 160.10 | 160.10 | 2,870,798 |
| 19 Feb 2024 | 156.90 | 160.10 | 154.30 | 155.00 | 155.00 | 5,594,894 |
| 16 Feb 2024 | 160.10 | 160.50 | 156.10 | 156.40 | 156.40 | 2,581,541 |
| 15 Feb 2024 | 158.60 | 160.60 | 157.70 | 159.50 | 159.50 | 4,808,167 |
| 14 Feb 2024 | 156.60 | 158.90 | 155.50 | 158.50 | 158.50 | 2,865,441 |
| 13 Feb 2024 | 161.60 | 162.10 | 156.60 | 156.60 | 156.60 | 3,764,476 |
| 12 Feb 2024 | 160.70 | 161.90 | 159.00 | 160.60 | 160.60 | 4,821,541 |
| 09 Feb 2024 | 160.00 | 161.50 | 158.00 | 160.70 | 160.70 | 3,465,316 |
| 08 Feb 2024 | 160.60 | 163.00 | 157.80 | 158.90 | 158.90 | 7,643,515 |
| 07 Feb 2024 | 149.00 | 156.50 | 148.00 | 156.50 | 156.50 | 7,044,227 |
| 06 Feb 2024 | 147.60 | 149.30 | 146.30 | 148.80 | 148.80 | 4,924,383 |
| 05 Feb 2024 | 146.80 | 147.70 | 143.90 | 145.30 | 145.30 | 4,255,257 |
| 02 Feb 2024 | 146.70 | 150.90 | 145.60 | 146.80 | 146.80 | 5,325,940 |
| 01 Feb 2024 | 142.00 | 147.00 | 141.90 | 146.00 | 146.00 | 6,605,917 |
| 31 Jan 2024 | 140.40 | 142.50 | 140.00 | 141.60 | 141.60 | 4,201,749 |
| 30 Jan 2024 | 141.70 | 142.00 | 140.00 | 140.50 | 140.50 | 3,897,084 |
| 29 Jan 2024 | 140.40 | 144.20 | 139.60 | 141.60 | 141.60 | 5,925,325 |
| 26 Jan 2024 | 137.00 | 139.30 | 135.80 | 139.30 | 139.30 | 4,166,469 |
| 25 Jan 2024 | 134.40 | 137.10 | 134.40 | 136.50 | 136.50 | 4,011,168 |
| 24 Jan 2024 | 134.40 | 135.50 | 131.90 | 133.50 | 133.50 | 3,902,777 |
| 23 Jan 2024 | 132.40 | 134.40 | 131.00 | 133.30 | 133.30 | 3,930,939 |
| 22 Jan 2024 | 128.70 | 133.90 | 128.40 | 131.50 | 131.50 | 5,087,505 |
| 19 Jan 2024 | 129.10 | 130.60 | 128.60 | 128.70 | 128.70 | 2,399,352 |
| 18 Jan 2024 | 132.00 | 133.20 | 128.60 | 128.60 | 128.60 | 3,841,478 |
| 17 Jan 2024 | 130.80 | 131.80 | 129.50 | 130.70 | 130.70 | 2,627,428 |
| 16 Jan 2024 | 133.00 | 133.40 | 130.90 | 131.20 | 131.20 | 2,567,844 |
| 15 Jan 2024 | 132.80 | 135.50 | 132.30 | 132.80 | 132.80 | 4,525,109 |
| 12 Jan 2024 | 129.00 | 134.10 | 127.30 | 132.30 | 132.30 | 5,533,469 |
| 11 Jan 2024 | 130.90 | 131.60 | 129.30 | 129.50 | 129.50 | 3,167,311 |
| 10 Jan 2024 | 128.40 | 130.80 | 127.70 | 130.10 | 130.10 | 3,799,283 |
| 09 Jan 2024 | 132.40 | 132.50 | 127.50 | 128.30 | 128.30 | 3,594,523 |
| 08 Jan 2024 | 128.80 | 132.70 | 128.80 | 132.00 | 132.00 | 4,133,080 |
| 05 Jan 2024 | 128.90 | 129.50 | 126.60 | 128.00 | 128.00 | 2,351,138 |
| 04 Jan 2024 | 126.60 | 128.70 | 124.60 | 128.70 | 128.70 | 3,535,838 |
| 03 Jan 2024 | 128.40 | 131.60 | 126.10 | 126.10 | 126.10 | 5,532,770 |
| 02 Jan 2024 | 129.60 | 130.50 | 127.20 | 128.40 | 128.40 | 3,550,273 |
| 29 Dec 2023 | 124.50 | 129.10 | 124.50 | 128.50 | 128.50 | 3,717,213 |
| 28 Dec 2023 | 124.20 | 126.00 | 123.70 | 124.20 | 124.20 | 3,307,977 |
| 27 Dec 2023 | 123.50 | 125.60 | 123.00 | 124.00 | 124.00 | 2,452,111 |
| 26 Dec 2023 | 126.00 | 126.90 | 122.60 | 125.10 | 125.10 | 2,480,115 |
| 25 Dec 2023 | 125.00 | 127.50 | 121.90 | 125.00 | 125.00 | 1,888,646 |
| 22 Dec 2023 | 129.90 | 130.00 | 124.90 | 125.70 | 125.70 | 2,918,568 |
| 21 Dec 2023 | 124.20 | 130.10 | 123.40 | 129.90 | 129.90 | 3,437,791 |
| 20 Dec 2023 | 124.00 | 125.40 | 122.60 | 124.50 | 124.50 | 1,941,751 |
| 19 Dec 2023 | 124.80 | 125.40 | 122.50 | 124.00 | 124.00 | 2,615,560 |
| 18 Dec 2023 | 127.90 | 129.00 | 124.60 | 125.10 | 125.10 | 1,940,942 |
| 15 Dec 2023 | 124.50 | 128.50 | 124.20 | 128.30 | 128.30 | 3,192,870 |
| 14 Dec 2023 | 123.60 | 126.00 | 122.30 | 124.50 | 124.50 | 3,704,240 |
| 13 Dec 2023 | 125.80 | 126.00 | 122.10 | 122.50 | 122.50 | 2,900,937 |
| 12 Dec 2023 | 126.10 | 127.20 | 124.20 | 126.20 | 126.20 | 2,968,838 |
| 11 Dec 2023 | 133.20 | 133.50 | 126.10 | 126.10 | 126.10 | 4,720,364 |
| 08 Dec 2023 | 134.60 | 135.40 | 132.60 | 133.20 | 133.20 | 2,316,220 |
| 07 Dec 2023 | 133.10 | 135.10 | 130.20 | 135.10 | 135.10 | 3,053,391 |
| 06 Dec 2023 | 136.40 | 138.20 | 133.10 | 133.10 | 133.10 | 2,854,652 |
| 05 Dec 2023 | 137.40 | 138.20 | 135.40 | 136.50 | 136.50 | 1,480,939 |
| 04 Dec 2023 | 137.10 | 138.50 | 134.90 | 137.40 | 137.40 | 1,924,574 |
| *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.