ALARK
ALARKO HOLDİNG A.Ş. (ALARK)
104.000
₺
-1.300 (%-1.23)
ALARK: ALARKO HOLDİNG A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ALARKO HOLDİNG A.Ş..
Historical Chart
Loading chart...
Average
OPEN 84.5955
CLOSE 84.4885
Low
LOW 70.6728
High
HIGH 104.2104
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 86.4249 | 87.6006 | 86.1429 | 87.3654 |
| 01/02/2025 | 87.7416 | 91.4562 | 87.5535 | 91.1742 |
| 01/05/2025 | 91.3152 | 91.8795 | 89.9046 | 90.2807 |
| 01/06/2025 | 90.2807 | 90.4688 | 89.0581 | 89.2463 |
| 01/07/2025 | 88.9171 | 90.2337 | 88.3998 | 88.9171 |
| 01/08/2025 | 89.0581 | 90.892 | 88.541 | 90.4218 |
| 01/09/2025 | 90.5158 | 90.892 | 87.7886 | 88.3528 |
| 01/12/2025 | 88.2588 | 88.4939 | 84.9674 | 85.5316 |
| 01/13/2025 | 85.7667 | 86.378 | 83.3686 | 83.7918 |
| 01/14/2025 | 83.7918 | 85.3435 | 82.4752 | 85.2025 |
| 01/15/2025 | 86.0958 | 86.7071 | 83.6978 | 85.8607 |
| 01/16/2025 | 85.9078 | 86.3309 | 85.0143 | 85.8607 |
| 01/19/2025 | 86.1898 | 86.378 | 83.9329 | 84.2621 |
| 01/20/2025 | 83.9329 | 84.9674 | 82.7573 | 82.8044 |
| 01/21/2025 | 82.8044 | 84.6382 | 82.5693 | 84.4972 |
| 01/22/2025 | 84.5441 | 85.2965 | 84.168 | 84.4031 |
| 01/23/2025 | 84.4031 | 85.1554 | 83.8388 | 84.4031 |
| 01/26/2025 | 83.7448 | 83.7918 | 82.1931 | 83.1805 |
| 01/27/2025 | 83.2276 | 84.168 | 82.7573 | 83.5097 |
| 01/28/2025 | 83.5566 | 84.2621 | 81.9579 | 81.9579 |
| 01/29/2025 | 82.052 | 83.7448 | 82.052 | 82.4752 |
| 01/30/2025 | 82.9454 | 82.9924 | 80.5473 | 80.9235 |
| 02/02/2025 | 80.0301 | 80.5473 | 77.8201 | 78.2433 |
| 02/03/2025 | 78.3373 | 81.7228 | 77.7731 | 80.6883 |
| 02/04/2025 | 80.5473 | 81.9579 | 78.7606 | 79.842 |
| 02/05/2025 | 79.9361 | 80.9705 | 79.9361 | 80.9235 |
| 02/06/2025 | 80.5003 | 82.2871 | 80.3122 | 82.2871 |
| 02/09/2025 | 82.5222 | 83.4627 | 79.6069 | 79.9361 |
| 02/10/2025 | 79.983 | 80.4532 | 78.0552 | 78.6665 |
| 02/11/2025 | 78.9486 | 79.3718 | 77.8201 | 77.9612 |
| 02/12/2025 | 78.3843 | 79.6069 | 78.3843 | 79.0426 |
| 02/13/2025 | 79.4188 | 79.5599 | 78.2433 | 78.3843 |
| 02/16/2025 | 78.9957 | 80.5944 | 78.5724 | 78.8075 |
| 02/17/2025 | 78.5255 | 78.7606 | 77.3498 | 78.1963 |
| 02/18/2025 | 78.1963 | 78.6665 | 75.6101 | 76.1743 |
| 02/19/2025 | 76.1743 | 76.8327 | 75.9392 | 76.1743 |
| 02/20/2025 | 76.1743 | 76.8327 | 72.3656 | 73.024 |
| 02/23/2025 | 73.6823 | 74.1525 | 72.6007 | 72.6948 |
| 02/24/2025 | 72.7418 | 73.3531 | 71.1901 | 71.2842 |
| 02/25/2025 | 70.7669 | 72.3656 | 70.6728 | 71.4252 |
| 02/26/2025 | 71.4252 | 72.9299 | 71.002 | 72.3186 |
| 02/27/2025 | 71.8954 | 73.0709 | 71.0491 | 71.6603 |
| 03/02/2025 | 72.1775 | 74.3405 | 72.1775 | 72.9299 |
| 03/03/2025 | 72.6007 | 72.7418 | 71.143 | 71.4252 |
| 03/04/2025 | 71.8484 | 74.9048 | 71.8484 | 74.7167 |
| 03/05/2025 | 75.0929 | 76.4565 | 74.3876 | 76.3625 |
| 03/06/2025 | 76.6445 | 78.1022 | 76.0333 | 78.0082 |
| 03/09/2025 | 81.5348 | 81.6289 | 79.4659 | 80.1712 |
| 03/10/2025 | 78.0552 | 79.2308 | 75.8452 | 78.1492 |
| 03/11/2025 | 78.5255 | 78.8546 | 77.3498 | 77.491 |
| 03/12/2025 | 77.7731 | 79.5128 | 77.7731 | 79.2777 |
| 03/13/2025 | 79.2777 | 80.7354 | 79.2777 | 80.1712 |
| 03/16/2025 | 84.6382 | 86.9422 | 82.7573 | 85.5786 |
| 03/17/2025 | 84.8733 | 86.6131 | 83.8388 | 84.0269 |
| 03/18/2025 | 77.5849 | 81.5818 | 77.4439 | 78.4784 |
| 03/19/2025 | 79.1837 | 82.3811 | 79.0897 | 81.2526 |
| 03/20/2025 | 81.2526 | 81.864 | 74.0584 | 75.6101 |
| 03/23/2025 | 76.6445 | 81.2997 | 74.2935 | 80.9705 |
| 03/24/2025 | 81.6758 | 88.3059 | 81.5818 | 87.1773 |
| 03/25/2025 | 86.1898 | 89.7165 | 85.1084 | 89.0581 |
| 03/26/2025 | 90.4218 | 93.7133 | 89.0112 | 89.6224 |
| 03/27/2025 | 88.8701 | 94.7007 | 87.7886 | 94.7007 |
| 04/01/2025 | 94.0425 | 100.8134 | 93.102 | 98.1803 |
| 04/02/2025 | 98.0863 | 100.7195 | 95.265 | 98.6505 |
| 04/03/2025 | 98.2743 | 101.0956 | 96.0173 | 96.0173 |
| 04/06/2025 | 93.2901 | 100.5313 | 92.3497 | 97.71 |
| 04/07/2025 | 99.685 | 99.9671 | 96.6756 | 96.6756 |
| 04/08/2025 | 96.3935 | 97.9922 | 92.9139 | 93.008 |
| 04/09/2025 | 96.3935 | 96.4875 | 92.2086 | 92.2086 |
| 04/10/2025 | 93.102 | 94.8888 | 92.7728 | 94.0425 |
| 04/13/2025 | 94.7007 | 96.1114 | 93.8073 | 93.9954 |
| 04/14/2025 | 94.5127 | 94.7947 | 92.7258 | 93.3371 |
| 04/15/2025 | 92.7728 | 93.102 | 89.9516 | 89.9516 |
| 04/16/2025 | 90.9666 | 95.8968 | 89.9516 | 95.1234 |
| 04/17/2025 | 95.7034 | 97.6368 | 92.5133 | 92.8033 |
| 04/20/2025 | 92.32 | 95.4618 | 90.9666 | 94.1567 |
| 04/21/2025 | 94.2051 | 96.1868 | 92.9967 | 95.4134 |
| 04/23/2025 | 96.5251 | 98.3135 | 93.8667 | 94.6401 |
| 04/24/2025 | 94.7367 | 97.6368 | 94.2051 | 96.2835 |
| 04/27/2025 | 97.0568 | 97.2502 | 92.3683 | 93.0934 |
| 04/28/2025 | 92.8033 | 94.7367 | 91.1599 | 91.305 |
| 04/29/2025 | 91.74 | 92.2233 | 88.4532 | 88.5982 |
| 05/01/2025 | 89.5649 | 90.0966 | 87.2931 | 87.3898 |
| 05/04/2025 | 87.6798 | 88.4049 | 85.2147 | 85.8914 |
| 05/05/2025 | 85.3597 | 86.8098 | 85.0697 | 85.0697 |
| 05/06/2025 | 84.9731 | 86.1331 | 82.508 | 83.958 |
| 05/07/2025 | 84.9731 | 85.9881 | 83.6197 | 85.2631 |
| 05/08/2025 | 85.0214 | 85.8431 | 82.8947 | 84.393 |
| 05/11/2025 | 84.248 | 86.6165 | 83.1847 | 86.0364 |
| 05/12/2025 | 86.2781 | 88.7432 | 86.0364 | 87.9215 |
| 05/13/2025 | 87.4865 | 88.5499 | 85.6981 | 86.2298 |
| 05/14/2025 | 86.0364 | 86.6648 | 83.378 | 83.378 |
| 05/15/2025 | 83.5713 | 85.3597 | 83.0397 | 84.393 |
| 05/19/2025 | 84.6347 | 85.2147 | 82.508 | 82.6046 |
| 05/20/2025 | 82.363 | 83.378 | 81.3963 | 81.4446 |
| 05/21/2025 | 82.1696 | 83.3297 | 81.6379 | 82.2663 |
| 05/22/2025 | 82.1213 | 83.1363 | 81.2513 | 81.928 |
| 05/25/2025 | 82.1213 | 84.0064 | 81.8313 | 83.5713 |
| 05/26/2025 | 83.5713 | 83.668 | 80.4779 | 80.8162 |
| 05/27/2025 | 80.6229 | 81.3963 | 79.3662 | 79.7045 |
| 05/28/2025 | 80.2362 | 81.0579 | 79.4629 | 79.8495 |
| 05/29/2025 | 79.3662 | 79.8012 | 78.0128 | 78.3512 |
| 06/01/2025 | 77.3361 | 78.3512 | 76.2727 | 76.7561 |
| 06/02/2025 | 77.0944 | 79.7529 | 77.0944 | 79.5595 |
| 06/03/2025 | 79.6562 | 80.8646 | 78.7378 | 80.7679 |
| 06/04/2025 | 80.7196 | 82.0246 | 80.2362 | 81.6863 |
| 06/09/2025 | 82.363 | 82.8947 | 81.6863 | 81.7829 |
| 06/10/2025 | 81.5896 | 82.363 | 80.9612 | 81.2029 |
| 06/11/2025 | 80.2362 | 80.2846 | 77.6261 | 77.6261 |
| 06/12/2025 | 73.421 | 76.6111 | 73.0826 | 76.3211 |
| 06/15/2025 | 76.0311 | 76.6111 | 74.726 | 75.2094 |
| 06/16/2025 | 75.2577 | 76.0311 | 74.871 | 75.5477 |
| 06/17/2025 | 75.1127 | 75.2577 | 73.0826 | 73.0826 |
| 06/18/2025 | 73.276 | 74.9677 | 72.841 | 72.841 |
| 06/19/2025 | 74.291 | 74.8227 | 73.2276 | 74.5327 |
| 06/22/2025 | 73.8077 | 74.291 | 72.6476 | 72.841 |
| 06/23/2025 | 75.4027 | 76.1761 | 74.3877 | 75.5477 |
| 06/24/2025 | 77.5295 | 78.1578 | 76.1277 | 76.4661 |
| 06/25/2025 | 76.6594 | 77.1428 | 75.4511 | 75.6927 |
| 06/26/2025 | 75.6927 | 76.6594 | 74.2427 | 76.4661 |
| 06/29/2025 | 76.6594 | 80.5746 | 76.3211 | 80.1396 |
| 06/30/2025 | 80.4296 | 82.653 | 79.6562 | 82.1213 |
| 07/01/2025 | 82.1213 | 84.2964 | 82.073 | 82.5563 |
| 07/02/2025 | 83.6197 | 84.103 | 82.6046 | 83.1363 |
| 07/03/2025 | 83.2813 | 84.8764 | 82.508 | 84.4414 |
| 07/06/2025 | 83.4263 | 84.2964 | 81.8796 | 81.9763 |
| 07/07/2025 | 82.363 | 83.0397 | 81.0579 | 81.6379 |
| 07/08/2025 | 81.6863 | 84.248 | 81.6863 | 83.7163 |
| 07/09/2025 | 84.3447 | 86.5198 | 84.3447 | 86.5198 |
| 07/10/2025 | 87.0031 | 88.1148 | 86.1814 | 86.9548 |
| 07/13/2025 | 87.3415 | 87.6798 | 83.0397 | 83.1363 |
| 07/15/2025 | 83.1363 | 84.538 | 81.0579 | 82.2663 |
| 07/16/2025 | 82.798 | 84.6831 | 82.363 | 84.5864 |
| 07/17/2025 | 84.3447 | 84.538 | 83.1363 | 84.2964 |
| 07/20/2025 | 84.393 | 86.8098 | 84.393 | 86.1814 |
| 07/21/2025 | 86.1814 | 89.1782 | 86.1814 | 89.0332 |
| 07/22/2025 | 89.3716 | 89.3716 | 87.9698 | 88.3082 |
| 07/23/2025 | 88.4532 | 89.0332 | 87.4381 | 88.6949 |
| 07/24/2025 | 88.7432 | 89.0332 | 87.0998 | 88.6465 |
| 07/27/2025 | 88.9365 | 89.2749 | 87.1965 | 87.9698 |
| 07/28/2025 | 88.1148 | 88.3565 | 86.4714 | 87.0031 |
| 07/29/2025 | 87.0031 | 90.1449 | 86.3264 | 90.0966 |
| 07/30/2025 | 90.1932 | 90.8216 | 88.9849 | 90.8216 |
| 07/31/2025 | 91.1116 | 91.74 | 89.9516 | 90.8216 |
| 08/03/2025 | 91.3533 | 93.19 | 91.1599 | 92.8517 |
| 08/04/2025 | 92.8517 | 93.48 | 92.03 | 92.61 |
| 08/05/2025 | 92.5617 | 95.0268 | 92.1267 | 94.7367 |
| 08/06/2025 | 94.7367 | 95.8485 | 93.4317 | 93.5767 |
| 08/07/2025 | 93.4317 | 93.77 | 92.03 | 92.2717 |
| 08/10/2025 | 92.3683 | 93.6734 | 92.32 | 92.755 |
| 08/11/2025 | 92.755 | 92.8517 | 89.5649 | 89.5649 |
| 08/12/2025 | 89.6132 | 90.6766 | 89.1782 | 89.4682 |
| 08/13/2025 | 89.4682 | 90.2899 | 87.8248 | 87.8248 |
| 08/14/2025 | 87.6315 | 89.7099 | 87.3898 | 87.5832 |
| 08/17/2025 | 87.8732 | 89.5166 | 87.3898 | 87.4865 |
| 08/18/2025 | 85.2631 | 86.4714 | 84.248 | 84.8764 |
| 08/19/2025 | 85.0697 | 87.6315 | 84.2964 | 87.2931 |
| 08/20/2025 | 87.6798 | 89.7582 | 87.6798 | 89.2749 |
| 08/21/2025 | 90.3866 | 91.45 | 88.9849 | 91.2566 |
| 08/24/2025 | 91.8366 | 92.5133 | 90.5799 | 90.8216 |
| 08/25/2025 | 90.6766 | 90.7249 | 89.1299 | 89.1299 |
| 08/26/2025 | 89.1782 | 89.5649 | 86.3264 | 86.7615 |
| 08/27/2025 | 86.7615 | 87.4865 | 85.6498 | 85.8914 |
| 08/28/2025 | 85.9881 | 86.1331 | 84.8281 | 84.8281 |
| 08/31/2025 | 84.8281 | 87.0998 | 84.6347 | 84.8281 |
| 09/01/2025 | 85.1664 | 85.3597 | 78.5445 | 80.2846 |
| 09/02/2025 | 80.2846 | 80.3329 | 77.3845 | 78.4478 |
| 09/03/2025 | 78.4962 | 79.3179 | 78.3995 | 78.7378 |
| 09/04/2025 | 79.1729 | 79.3662 | 77.5295 | 77.5295 |
| 09/07/2025 | 76.6111 | 77.4328 | 75.4511 | 75.8861 |
| 09/08/2025 | 76.3694 | 77.2394 | 75.7411 | 76.7561 |
| 09/09/2025 | 77.1428 | 77.3361 | 76.1761 | 76.4661 |
| 09/10/2025 | 76.5144 | 78.5445 | 75.4994 | 76.3211 |
| 09/11/2025 | 76.3211 | 76.6111 | 74.436 | 75.4994 |
| 09/14/2025 | 75.4511 | 80.7679 | 74.581 | 80.4779 |
| 09/15/2025 | 80.5746 | 82.363 | 78.8345 | 82.363 |
| 09/16/2025 | 82.363 | 82.653 | 81.0579 | 81.0579 |
| 09/17/2025 | 81.6863 | 82.1696 | 79.8495 | 79.8495 |
| 09/18/2025 | 79.8979 | 82.363 | 79.6079 | 82.363 |
| 09/21/2025 | 84.1997 | 84.248 | 82.4113 | 83.4263 |
| 09/22/2025 | 82.1696 | 82.218 | 80.7196 | 80.8646 |
| 09/23/2025 | 81.2513 | 82.6046 | 79.7045 | 82.6046 |
| 09/24/2025 | 82.653 | 83.088 | 81.0096 | 82.363 |
| 09/25/2025 | 82.218 | 82.7496 | 80.1396 | 81.4446 |
| 09/28/2025 | 81.1546 | 81.4446 | 79.3179 | 79.9462 |
| 09/29/2025 | 79.9462 | 80.4296 | 78.7862 | 79.5595 |
| 09/30/2025 | 79.5595 | 80.7679 | 78.3995 | 80.0429 |
| 10/01/2025 | 80.0912 | 80.6229 | 78.0128 | 78.1095 |
| 10/02/2025 | 78.3995 | 78.6895 | 76.8044 | 76.8044 |
| 10/05/2025 | 77.7711 | 77.7711 | 75.016 | 75.2094 |
| 10/06/2025 | 75.4027 | 77.3361 | 75.0644 | 76.7561 |
| 10/07/2025 | 76.7561 | 77.9161 | 75.8861 | 75.8861 |
| 10/08/2025 | 76.6111 | 77.4811 | 75.1127 | 75.8861 |
| 10/09/2025 | 75.9344 | 76.7561 | 75.5961 | 76.1761 |
| 10/12/2025 | 75.306 | 76.4661 | 74.5327 | 75.8861 |
| 10/13/2025 | 76.2244 | 76.5628 | 74.3393 | 74.7744 |
| 10/14/2025 | 74.871 | 75.6444 | 73.9527 | 75.3544 |
| 10/15/2025 | 75.016 | 76.9494 | 74.8227 | 74.9677 |
| 10/16/2025 | 74.8227 | 75.4027 | 72.986 | 74.001 |
| 10/19/2025 | 74.146 | 76.2727 | 72.7926 | 75.6444 |
| 10/20/2025 | 76.3694 | 76.8044 | 75.1127 | 75.9344 |
| 10/21/2025 | 76.3694 | 77.4811 | 76.0794 | 76.7561 |
| 10/22/2025 | 77.0461 | 77.7228 | 75.7411 | 77.0944 |
| 10/23/2025 | 77.3361 | 80.5746 | 75.8861 | 79.7045 |
| 10/26/2025 | 79.7045 | 79.8979 | 77.6261 | 78.9795 |
| 10/27/2025 | 78.6895 | 78.6895 | 77.6261 | 77.9161 |
| 10/29/2025 | 77.9645 | 78.8345 | 77.2394 | 77.5295 |
| 10/30/2025 | 77.3845 | 78.2545 | 76.7561 | 78.0128 |
| 11/02/2025 | 78.9312 | 80.8162 | 78.8828 | 79.3662 |
| 11/03/2025 | 79.3662 | 79.8979 | 77.4328 | 79.4629 |
| 11/04/2025 | 79.4629 | 81.6863 | 78.8345 | 80.6229 |
| 11/05/2025 | 80.8162 | 82.4596 | 80.6229 | 81.5896 |
| 11/06/2025 | 81.7829 | 81.8796 | 79.6562 | 80.7196 |
| 11/09/2025 | 83.5713 | 84.248 | 82.363 | 83.088 |
| 11/10/2025 | 83.088 | 84.9247 | 80.0429 | 84.4897 |
| 11/11/2025 | 85.0697 | 86.9548 | 83.813 | 84.6347 |
| 11/12/2025 | 84.6347 | 86.9548 | 84.393 | 86.5681 |
| 11/13/2025 | 86.6165 | 87.0031 | 83.233 | 84.8764 |
| 11/16/2025 | 85.4564 | 86.7131 | 84.7314 | 85.3114 |
| 11/17/2025 | 85.7464 | 90.2899 | 85.7464 | 88.9365 |
| 11/18/2025 | 89.3716 | 90.3866 | 88.4532 | 89.5649 |
| 11/19/2025 | 90.3383 | 92.2233 | 89.9032 | 90.7249 |
| 11/20/2025 | 90.2416 | 91.45 | 88.9365 | 90.6766 |
| 11/23/2025 | 90.6766 | 92.175 | 90.0966 | 90.7249 |
| 11/24/2025 | 91.5466 | 92.61 | 89.5649 | 90.9666 |
| 11/25/2025 | 92.4167 | 93.9634 | 90.6283 | 92.0783 |
| 11/26/2025 | 92.32 | 93.0934 | 91.7883 | 92.1267 |
| 11/27/2025 | 91.6916 | 92.3683 | 90.1449 | 90.6766 |
| 11/30/2025 | 90.6283 | 91.9333 | 88.9849 | 89.8066 |
| 12/01/2025 | 89.8066 | 91.3533 | 89.2265 | 90.5799 |
| 12/02/2025 | 90.8699 | 92.465 | 90.2899 | 91.595 |
| 12/03/2025 | 91.595 | 93.0934 | 90.9183 | 92.0783 |
| 12/04/2025 | 92.7067 | 96.0418 | 92.465 | 95.3168 |
| 12/07/2025 | 96.1868 | 97.3468 | 94.8334 | 95.0268 |
| 12/08/2025 | 95.1234 | 95.4134 | 92.175 | 92.755 |
| 12/09/2025 | 93.0934 | 93.915 | 91.5466 | 91.9333 |
| 12/10/2025 | 92.2233 | 93.4317 | 92.175 | 92.5133 |
| 12/11/2025 | 93.045 | 94.9301 | 93.045 | 94.1084 |
| 12/14/2025 | 94.5434 | 96.5735 | 93.77 | 96.5251 |
| 12/15/2025 | 96.6701 | 97.9269 | 95.0268 | 95.4618 |
| 12/16/2025 | 96.6701 | 98.0235 | 95.8968 | 96.6218 |
| 12/17/2025 | 96.6701 | 98.0235 | 95.9451 | 96.5735 |
| 12/18/2025 | 97.0568 | 97.8302 | 95.9935 | 96.8635 |
| 12/21/2025 | 99.5703 | 102.1803 | 97.4435 | 100.827 |
| 12/22/2025 | 100.7303 | 100.827 | 97.2502 | 100.3436 |
| 12/23/2025 | 100.0536 | 103.8237 | 99.0869 | 103.0504 |
| 12/24/2025 | 103.2437 | 104.2104 | 101.7937 | 101.7937 |
| 12/25/2025 | 101.7937 | 102.567 | 100.2469 | 101.2136 |
| 12/28/2025 | 101.5037 | 102.7604 | 100.3436 | 100.3436 |
| 12/29/2025 | 100.537 | 101.117 | 97.8302 | 98.1202 |
| 12/30/2025 | 98.5069 | 99.5703 | 98.1202 | 98.6036 |