Istanbul - Delayed Quote • TRY
Arçelik Anonim Sirketi (ARCLK.IS)
At close: April 26 at 6:09 PM GMT+3
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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 170.20 | 173.90 | 167.80 | 168.20 | 168.20 | 5,632,119 |
| Apr 25, 2024 | 162.10 | 170.90 | 161.50 | 168.80 | 168.80 | 7,118,619 |
| Apr 24, 2024 | 162.50 | 163.70 | 160.10 | 162.10 | 162.10 | 2,738,297 |
| Apr 22, 2024 | 164.00 | 166.60 | 160.40 | 161.00 | 161.00 | 3,702,077 |
| Apr 19, 2024 | 159.70 | 163.00 | 158.20 | 162.70 | 162.70 | 2,480,680 |
| Apr 18, 2024 | 164.70 | 166.00 | 160.30 | 161.50 | 161.50 | 2,908,093 |
| Apr 17, 2024 | 163.50 | 168.00 | 162.60 | 164.40 | 164.40 | 5,586,278 |
| Apr 16, 2024 | 160.20 | 164.40 | 158.00 | 162.00 | 162.00 | 4,610,959 |
| Apr 15, 2024 | 167.60 | 168.90 | 160.80 | 161.90 | 161.90 | 5,266,374 |
| Apr 8, 2024 | 166.00 | 169.30 | 163.00 | 167.00 | 167.00 | 5,704,767 |
| Apr 5, 2024 | 159.90 | 166.00 | 158.40 | 165.50 | 165.50 | 5,274,128 |
| Apr 4, 2024 | 151.00 | 158.50 | 151.00 | 157.70 | 157.70 | 4,249,225 |
| Apr 3, 2024 | 151.30 | 154.50 | 149.50 | 151.00 | 151.00 | 2,434,782 |
| Apr 2, 2024 | 147.50 | 155.00 | 147.50 | 152.00 | 152.00 | 5,771,326 |
| Apr 1, 2024 | 150.40 | 150.70 | 144.10 | 147.40 | 147.40 | 3,077,894 |
| Mar 29, 2024 | 149.90 | 150.30 | 143.90 | 148.00 | 148.00 | 4,680,168 |
| Mar 28, 2024 | 147.40 | 149.40 | 146.40 | 149.00 | 149.00 | 2,255,556 |
| Mar 27, 2024 | 145.00 | 147.80 | 143.00 | 147.00 | 147.00 | 2,767,197 |
| Mar 26, 2024 | 145.10 | 147.40 | 144.00 | 145.30 | 145.30 | 3,156,791 |
| Mar 25, 2024 | 145.40 | 150.90 | 144.90 | 145.00 | 145.00 | 3,509,504 |
| Mar 22, 2024 | 149.30 | 149.90 | 144.60 | 145.30 | 145.30 | 3,772,931 |
| Mar 21, 2024 | 150.40 | 153.20 | 148.90 | 150.70 | 150.70 | 5,642,526 |
| Mar 20, 2024 | 152.50 | 152.50 | 149.00 | 149.00 | 149.00 | 3,316,622 |
| Mar 19, 2024 | 148.40 | 152.50 | 146.60 | 152.50 | 152.50 | 3,246,393 |
| Mar 18, 2024 | 149.50 | 149.50 | 146.00 | 148.00 | 148.00 | 2,413,817 |
| Mar 15, 2024 | 152.90 | 153.60 | 149.00 | 149.40 | 149.40 | 2,792,236 |
| Mar 14, 2024 | 153.30 | 155.90 | 152.10 | 152.70 | 152.70 | 2,610,974 |
| Mar 13, 2024 | 154.50 | 155.80 | 152.10 | 152.60 | 152.60 | 2,326,764 |
| Mar 12, 2024 | 156.90 | 159.10 | 152.00 | 154.80 | 154.80 | 3,415,239 |
| Mar 11, 2024 | 157.60 | 158.60 | 156.10 | 156.90 | 156.90 | 3,628,588 |
| Mar 8, 2024 | 159.60 | 159.90 | 155.60 | 156.00 | 156.00 | 4,689,017 |
| Mar 7, 2024 | 156.50 | 159.30 | 156.50 | 159.00 | 159.00 | 3,633,555 |
| Mar 6, 2024 | 157.70 | 158.70 | 154.80 | 154.80 | 154.80 | 2,566,960 |
| Mar 5, 2024 | 158.60 | 160.40 | 156.20 | 159.20 | 159.20 | 3,716,307 |
| Mar 4, 2024 | 163.10 | 164.10 | 158.20 | 158.50 | 158.50 | 4,821,944 |
| Mar 1, 2024 | 168.90 | 171.50 | 164.80 | 166.00 | 166.00 | 4,846,790 |
| Feb 29, 2024 | 160.00 | 169.00 | 160.00 | 169.00 | 169.00 | 7,850,422 |
| Feb 28, 2024 | 160.50 | 162.80 | 158.60 | 160.00 | 160.00 | 4,348,978 |
| Feb 27, 2024 | 159.20 | 162.80 | 157.90 | 161.00 | 161.00 | 4,109,824 |
| Feb 26, 2024 | 161.50 | 162.20 | 158.90 | 159.50 | 159.50 | 2,851,287 |
| Feb 23, 2024 | 160.20 | 161.20 | 157.50 | 160.30 | 160.30 | 3,553,694 |
| Feb 22, 2024 | 161.00 | 163.40 | 159.30 | 160.20 | 160.20 | 3,719,869 |
| Feb 21, 2024 | 161.50 | 162.80 | 158.10 | 160.70 | 160.70 | 4,013,090 |
| Feb 20, 2024 | 155.20 | 160.50 | 155.00 | 160.10 | 160.10 | 2,870,798 |
| Feb 19, 2024 | 156.90 | 160.10 | 154.30 | 155.00 | 155.00 | 5,594,894 |
| Feb 16, 2024 | 160.10 | 160.50 | 156.10 | 156.40 | 156.40 | 2,581,541 |
| Feb 15, 2024 | 158.60 | 160.60 | 157.70 | 159.50 | 159.50 | 4,808,167 |
| Feb 14, 2024 | 156.60 | 158.90 | 155.50 | 158.50 | 158.50 | 2,865,441 |
| Feb 13, 2024 | 161.60 | 162.10 | 156.60 | 156.60 | 156.60 | 3,764,476 |
| Feb 12, 2024 | 160.70 | 161.90 | 159.00 | 160.60 | 160.60 | 4,821,541 |
| Feb 9, 2024 | 160.00 | 161.50 | 158.00 | 160.70 | 160.70 | 3,465,316 |
| Feb 8, 2024 | 160.60 | 163.00 | 157.80 | 158.90 | 158.90 | 7,643,515 |
| Feb 7, 2024 | 149.00 | 156.50 | 148.00 | 156.50 | 156.50 | 7,044,227 |
| Feb 6, 2024 | 147.60 | 149.30 | 146.30 | 148.80 | 148.80 | 4,924,383 |
| Feb 5, 2024 | 146.80 | 147.70 | 143.90 | 145.30 | 145.30 | 4,255,257 |
| Feb 2, 2024 | 146.70 | 150.90 | 145.60 | 146.80 | 146.80 | 5,325,940 |
| Feb 1, 2024 | 142.00 | 147.00 | 141.90 | 146.00 | 146.00 | 6,605,917 |
| Jan 31, 2024 | 140.40 | 142.50 | 140.00 | 141.60 | 141.60 | 4,201,749 |
| Jan 30, 2024 | 141.70 | 142.00 | 140.00 | 140.50 | 140.50 | 3,897,084 |
| Jan 29, 2024 | 140.40 | 144.20 | 139.60 | 141.60 | 141.60 | 5,925,325 |
| Jan 26, 2024 | 137.00 | 139.30 | 135.80 | 139.30 | 139.30 | 4,166,469 |
| Jan 25, 2024 | 134.40 | 137.10 | 134.40 | 136.50 | 136.50 | 4,011,168 |
| Jan 24, 2024 | 134.40 | 135.50 | 131.90 | 133.50 | 133.50 | 3,902,777 |
| Jan 23, 2024 | 132.40 | 134.40 | 131.00 | 133.30 | 133.30 | 3,930,939 |
| Jan 22, 2024 | 128.70 | 133.90 | 128.40 | 131.50 | 131.50 | 5,087,505 |
| Jan 19, 2024 | 129.10 | 130.60 | 128.60 | 128.70 | 128.70 | 2,399,352 |
| Jan 18, 2024 | 132.00 | 133.20 | 128.60 | 128.60 | 128.60 | 3,841,478 |
| Jan 17, 2024 | 130.80 | 131.80 | 129.50 | 130.70 | 130.70 | 2,627,428 |
| Jan 16, 2024 | 133.00 | 133.40 | 130.90 | 131.20 | 131.20 | 2,567,844 |
| Jan 15, 2024 | 132.80 | 135.50 | 132.30 | 132.80 | 132.80 | 4,525,109 |
| Jan 12, 2024 | 129.00 | 134.10 | 127.30 | 132.30 | 132.30 | 5,533,469 |
| Jan 11, 2024 | 130.90 | 131.60 | 129.30 | 129.50 | 129.50 | 3,167,311 |
| Jan 10, 2024 | 128.40 | 130.80 | 127.70 | 130.10 | 130.10 | 3,799,283 |
| Jan 9, 2024 | 132.40 | 132.50 | 127.50 | 128.30 | 128.30 | 3,594,523 |
| Jan 8, 2024 | 128.80 | 132.70 | 128.80 | 132.00 | 132.00 | 4,133,080 |
| Jan 5, 2024 | 128.90 | 129.50 | 126.60 | 128.00 | 128.00 | 2,351,138 |
| Jan 4, 2024 | 126.60 | 128.70 | 124.60 | 128.70 | 128.70 | 3,535,838 |
| Jan 3, 2024 | 128.40 | 131.60 | 126.10 | 126.10 | 126.10 | 5,532,770 |
| Jan 2, 2024 | 129.60 | 130.50 | 127.20 | 128.40 | 128.40 | 3,550,273 |
| Dec 29, 2023 | 124.50 | 129.10 | 124.50 | 128.50 | 128.50 | 3,717,213 |
| Dec 28, 2023 | 124.20 | 126.00 | 123.70 | 124.20 | 124.20 | 3,307,977 |
| Dec 27, 2023 | 123.50 | 125.60 | 123.00 | 124.00 | 124.00 | 2,452,111 |
| Dec 26, 2023 | 126.00 | 126.90 | 122.60 | 125.10 | 125.10 | 2,480,115 |
| Dec 25, 2023 | 125.00 | 127.50 | 121.90 | 125.00 | 125.00 | 1,888,646 |
| Dec 22, 2023 | 129.90 | 130.00 | 124.90 | 125.70 | 125.70 | 2,918,568 |
| Dec 21, 2023 | 124.20 | 130.10 | 123.40 | 129.90 | 129.90 | 3,437,791 |
| Dec 20, 2023 | 124.00 | 125.40 | 122.60 | 124.50 | 124.50 | 1,941,751 |
| Dec 19, 2023 | 124.80 | 125.40 | 122.50 | 124.00 | 124.00 | 2,615,560 |
| Dec 18, 2023 | 127.90 | 129.00 | 124.60 | 125.10 | 125.10 | 1,940,942 |
| Dec 15, 2023 | 124.50 | 128.50 | 124.20 | 128.30 | 128.30 | 3,192,870 |
| Dec 14, 2023 | 123.60 | 126.00 | 122.30 | 124.50 | 124.50 | 3,704,240 |
| Dec 13, 2023 | 125.80 | 126.00 | 122.10 | 122.50 | 122.50 | 2,900,937 |
| Dec 12, 2023 | 126.10 | 127.20 | 124.20 | 126.20 | 126.20 | 2,968,838 |
| Dec 11, 2023 | 133.20 | 133.50 | 126.10 | 126.10 | 126.10 | 4,720,364 |
| Dec 8, 2023 | 134.60 | 135.40 | 132.60 | 133.20 | 133.20 | 2,316,220 |
| Dec 7, 2023 | 133.10 | 135.10 | 130.20 | 135.10 | 135.10 | 3,053,391 |
| Dec 6, 2023 | 136.40 | 138.20 | 133.10 | 133.10 | 133.10 | 2,854,652 |
| Dec 5, 2023 | 137.40 | 138.20 | 135.40 | 136.50 | 136.50 | 1,480,939 |
| Dec 4, 2023 | 137.10 | 138.50 | 134.90 | 137.40 | 137.40 | 1,924,574 |
| Dec 1, 2023 | 137.00 | 138.60 | 136.30 | 136.60 | 136.60 | 2,741,540 |
| Nov 30, 2023 | 139.90 | 140.60 | 135.70 | 135.90 | 135.90 | 4,057,408 |
| Nov 29, 2023 | 143.00 | 143.30 | 139.40 | 139.90 | 139.90 | 2,680,928 |
| Nov 28, 2023 | 143.20 | 145.60 | 141.60 | 142.50 | 142.50 | 2,900,669 |
| Nov 27, 2023 | 142.40 | 144.40 | 140.70 | 142.90 | 142.90 | 2,499,687 |
| Nov 24, 2023 | 141.50 | 143.20 | 140.30 | 142.20 | 142.20 | 1,798,636 |
| Nov 23, 2023 | 145.50 | 148.00 | 142.20 | 142.20 | 142.20 | 3,889,347 |
| Nov 22, 2023 | 143.80 | 146.30 | 142.70 | 145.80 | 145.80 | 3,286,392 |
| Nov 21, 2023 | 145.00 | 145.70 | 142.40 | 143.70 | 143.70 | 2,728,894 |
| Nov 20, 2023 | 138.50 | 143.30 | 138.20 | 143.20 | 143.20 | 3,953,314 |
| Nov 17, 2023 | 139.00 | 141.50 | 137.30 | 137.40 | 137.40 | 3,531,074 |
| Nov 16, 2023 | 138.00 | 139.20 | 137.70 | 138.70 | 138.70 | 2,657,499 |
| Nov 15, 2023 | 140.50 | 142.30 | 137.40 | 138.50 | 138.50 | 3,856,778 |
| Nov 14, 2023 | 136.30 | 141.00 | 136.30 | 139.90 | 139.90 | 3,323,435 |
| Nov 13, 2023 | 139.40 | 140.40 | 136.00 | 136.00 | 136.00 | 2,119,697 |
| Nov 10, 2023 | 138.90 | 140.00 | 138.20 | 139.40 | 139.40 | 2,738,749 |
| Nov 9, 2023 | 141.00 | 141.90 | 137.40 | 138.60 | 138.60 | 4,243,490 |
| Nov 8, 2023 | 141.20 | 146.20 | 141.20 | 143.40 | 143.40 | 4,733,140 |
| Nov 7, 2023 | 141.80 | 143.50 | 140.20 | 140.60 | 140.60 | 2,692,428 |
| Nov 6, 2023 | 143.00 | 144.00 | 141.10 | 142.50 | 142.50 | 2,662,164 |
| Nov 3, 2023 | 138.30 | 142.80 | 137.40 | 141.50 | 141.50 | 3,695,243 |
| Nov 2, 2023 | 136.70 | 139.30 | 136.30 | 137.70 | 137.70 | 2,395,034 |
| Nov 1, 2023 | 136.50 | 138.10 | 133.60 | 136.40 | 136.40 | 3,446,089 |
| Oct 31, 2023 | 141.00 | 141.40 | 135.50 | 135.80 | 135.80 | 3,037,184 |
| Oct 30, 2023 | 141.70 | 143.10 | 139.50 | 139.50 | 139.50 | 2,459,256 |
| Oct 27, 2023 | 141.90 | 143.80 | 138.70 | 141.90 | 141.90 | 4,086,584 |
| Oct 26, 2023 | 143.30 | 144.40 | 139.60 | 141.80 | 141.80 | 6,402,298 |
| Oct 25, 2023 | 151.00 | 152.90 | 140.60 | 142.00 | 142.00 | 4,185,480 |
| Oct 24, 2023 | 149.80 | 155.10 | 148.20 | 151.00 | 151.00 | 10,958,601 |
| Oct 23, 2023 | 151.50 | 154.10 | 146.20 | 148.60 | 148.60 | 6,310,127 |
| Oct 20, 2023 | 156.80 | 158.80 | 151.40 | 151.70 | 151.70 | 4,763,248 |
| Oct 19, 2023 | 161.20 | 163.80 | 154.50 | 156.60 | 156.60 | 4,776,345 |
| Oct 18, 2023 | 161.10 | 164.20 | 160.50 | 160.50 | 160.50 | 4,873,208 |
| Oct 17, 2023 | 160.10 | 165.00 | 156.30 | 165.00 | 165.00 | 6,349,188 |
| Oct 16, 2023 | 159.70 | 161.70 | 157.20 | 160.00 | 160.00 | 5,742,648 |
| Oct 13, 2023 | 157.40 | 160.40 | 155.00 | 157.40 | 157.40 | 3,561,400 |
| Oct 12, 2023 | 161.60 | 162.60 | 154.00 | 158.60 | 158.60 | 5,495,954 |
| Oct 11, 2023 | 163.10 | 163.40 | 158.10 | 160.60 | 160.60 | 4,746,937 |
| Oct 10, 2023 | 160.90 | 165.10 | 159.20 | 164.00 | 164.00 | 5,122,709 |
| Oct 9, 2023 | 162.30 | 162.60 | 156.80 | 157.10 | 157.10 | 4,805,471 |
| Oct 6, 2023 | 169.00 | 170.00 | 164.60 | 165.00 | 165.00 | 5,667,499 |
| Oct 5, 2023 | 169.40 | 171.20 | 162.20 | 170.50 | 170.50 | 7,540,603 |
| Oct 4, 2023 | 174.90 | 176.70 | 169.30 | 169.70 | 169.70 | 8,033,102 |
| Oct 3, 2023 | 174.60 | 176.60 | 170.20 | 175.00 | 175.00 | 10,576,511 |
| Oct 2, 2023 | 165.50 | 175.00 | 164.40 | 174.60 | 174.60 | 12,291,257 |
| Sep 29, 2023 | 154.30 | 164.30 | 154.00 | 163.00 | 163.00 | 12,002,727 |
| Sep 28, 2023 | 154.50 | 156.10 | 152.70 | 153.60 | 153.60 | 3,373,076 |
| Sep 27, 2023 | 154.30 | 157.00 | 152.50 | 154.30 | 154.30 | 3,890,608 |
| Sep 26, 2023 | 157.40 | 159.10 | 153.80 | 154.30 | 154.30 | 3,646,009 |
| Sep 25, 2023 | 2.66 Dividend | |||||
| Sep 25, 2023 | 155.60 | 158.20 | 154.00 | 157.20 | 157.20 | 3,805,320 |
| Sep 22, 2023 | 158.40 | 159.30 | 155.50 | 156.70 | 154.04 | 3,850,360 |
| Sep 21, 2023 | 154.10 | 158.90 | 151.20 | 158.30 | 155.61 | 3,640,752 |
| Sep 20, 2023 | 157.20 | 159.20 | 153.30 | 154.10 | 151.48 | 4,626,755 |
| Sep 19, 2023 | 155.00 | 156.90 | 153.00 | 156.20 | 153.54 | 3,916,886 |
| Sep 18, 2023 | 162.00 | 162.50 | 154.50 | 154.50 | 151.87 | 4,139,738 |
| Sep 15, 2023 | 161.80 | 165.00 | 159.00 | 162.60 | 159.84 | 11,947,103 |
| Sep 14, 2023 | 157.00 | 162.00 | 155.00 | 161.80 | 159.05 | 5,813,627 |
| Sep 13, 2023 | 158.50 | 162.60 | 156.40 | 156.90 | 154.23 | 6,332,612 |
| Sep 12, 2023 | 159.50 | 161.50 | 155.00 | 158.50 | 155.81 | 4,581,337 |
| Sep 11, 2023 | 163.40 | 164.00 | 156.50 | 157.90 | 155.22 | 3,865,298 |
| Sep 8, 2023 | 161.00 | 163.70 | 159.50 | 162.50 | 159.74 | 4,444,819 |
| Sep 7, 2023 | 158.20 | 162.20 | 158.20 | 160.70 | 157.97 | 4,175,216 |
| Sep 6, 2023 | 161.10 | 162.90 | 156.70 | 158.10 | 155.41 | 6,818,211 |
| Sep 5, 2023 | 159.10 | 161.30 | 157.20 | 160.10 | 157.38 | 4,849,743 |
| Sep 4, 2023 | 162.70 | 164.70 | 158.50 | 159.00 | 156.30 | 5,603,461 |
| Sep 1, 2023 | 163.50 | 164.40 | 160.70 | 161.90 | 159.15 | 4,559,440 |
| Aug 31, 2023 | 169.20 | 171.40 | 161.00 | 162.80 | 160.03 | 9,809,708 |
| Aug 29, 2023 | 160.00 | 166.80 | 157.90 | 165.90 | 163.08 | 13,276,166 |
| Aug 28, 2023 | 159.20 | 162.00 | 156.20 | 158.30 | 155.61 | 6,666,625 |
| Aug 25, 2023 | 156.00 | 162.80 | 153.10 | 156.20 | 153.54 | 8,377,969 |
| Aug 24, 2023 | 152.50 | 157.50 | 148.80 | 149.00 | 146.47 | 7,386,558 |
| Aug 23, 2023 | 159.50 | 160.30 | 152.40 | 152.40 | 149.81 | 6,285,833 |
| Aug 22, 2023 | 161.50 | 164.70 | 155.40 | 158.00 | 155.31 | 8,233,785 |
| Aug 21, 2023 | 150.70 | 160.90 | 149.20 | 160.90 | 158.16 | 8,329,859 |
| Aug 18, 2023 | 157.40 | 157.90 | 149.60 | 151.90 | 149.32 | 5,578,499 |
| Aug 17, 2023 | 153.50 | 159.00 | 152.10 | 157.40 | 154.72 | 6,520,487 |
| Aug 16, 2023 | 152.50 | 156.50 | 149.10 | 153.50 | 150.89 | 7,487,063 |
| Aug 15, 2023 | 155.20 | 155.70 | 148.60 | 152.50 | 149.91 | 4,844,870 |
| Aug 14, 2023 | 161.40 | 164.00 | 154.40 | 155.20 | 152.56 | 7,943,782 |
| Aug 11, 2023 | 150.90 | 158.40 | 147.80 | 158.10 | 155.41 | 10,842,535 |
| Aug 10, 2023 | 150.80 | 161.80 | 149.70 | 150.90 | 148.33 | 16,806,585 |
| Aug 9, 2023 | 148.00 | 151.80 | 147.70 | 150.30 | 147.75 | 6,932,322 |
| Aug 8, 2023 | 150.50 | 153.40 | 147.90 | 148.00 | 145.48 | 4,996,377 |
| Aug 7, 2023 | 149.00 | 152.50 | 148.80 | 150.50 | 147.94 | 6,161,242 |
| Aug 4, 2023 | 147.60 | 150.00 | 146.30 | 148.80 | 146.27 | 5,218,601 |
| Aug 3, 2023 | 149.90 | 152.00 | 145.00 | 146.80 | 144.30 | 7,911,315 |
| Aug 2, 2023 | 151.70 | 154.00 | 145.00 | 149.90 | 147.35 | 6,909,612 |
| Aug 1, 2023 | 154.40 | 158.80 | 150.70 | 152.40 | 149.81 | 9,779,156 |
| Jul 31, 2023 | 155.00 | 158.10 | 154.10 | 154.40 | 151.78 | 8,064,643 |
| Jul 28, 2023 | 148.50 | 153.60 | 147.80 | 152.40 | 149.81 | 8,960,357 |
| Jul 27, 2023 | 149.20 | 150.40 | 146.30 | 147.70 | 145.19 | 4,216,741 |
| Jul 26, 2023 | 143.30 | 148.80 | 143.20 | 148.40 | 145.88 | 4,736,277 |
| Jul 25, 2023 | 146.70 | 149.00 | 142.10 | 142.10 | 139.68 | 5,546,259 |
| Jul 24, 2023 | 149.00 | 149.20 | 145.50 | 146.40 | 143.91 | 9,937,232 |
| Jul 21, 2023 | 154.50 | 155.00 | 150.20 | 152.80 | 150.20 | 4,356,075 |
| Jul 20, 2023 | 152.00 | 155.80 | 148.60 | 154.50 | 151.87 | 7,786,809 |
| Jul 19, 2023 | 146.20 | 150.80 | 143.20 | 150.70 | 148.14 | 5,884,782 |
| Jul 18, 2023 | 154.20 | 154.50 | 146.50 | 146.50 | 144.01 | 6,106,049 |
| Jul 17, 2023 | 157.30 | 160.60 | 153.10 | 154.20 | 151.58 | 8,265,076 |
| Jul 14, 2023 | 147.50 | 157.60 | 147.30 | 154.70 | 152.07 | 11,615,229 |
| Jul 13, 2023 | 146.00 | 150.60 | 144.20 | 146.50 | 144.01 | 10,639,857 |
| Jul 12, 2023 | 143.00 | 145.00 | 140.40 | 142.20 | 139.78 | 6,054,450 |
| Jul 11, 2023 | 146.80 | 149.00 | 141.40 | 142.90 | 140.47 | 5,623,684 |
| Jul 10, 2023 | 147.80 | 151.90 | 144.40 | 144.40 | 141.95 | 7,206,247 |
| Jul 7, 2023 | 138.30 | 148.50 | 135.40 | 145.80 | 143.32 | 9,434,980 |
| Jul 6, 2023 | 135.20 | 141.80 | 135.20 | 138.30 | 135.95 | 8,672,671 |
| Jul 5, 2023 | 132.60 | 135.50 | 125.70 | 133.70 | 131.43 | 14,521,972 |
| Jul 4, 2023 | 136.50 | 137.20 | 132.30 | 133.10 | 130.84 | 5,284,539 |
| Jul 3, 2023 | 130.80 | 137.00 | 130.80 | 136.50 | 134.18 | 6,211,587 |
| Jun 27, 2023 | 128.30 | 132.70 | 126.60 | 130.00 | 127.79 | 3,291,816 |
| Jun 26, 2023 | 123.50 | 130.90 | 123.20 | 128.50 | 126.32 | 7,491,280 |
| Jun 23, 2023 | 122.00 | 126.80 | 120.60 | 122.80 | 120.71 | 11,067,617 |
| Jun 22, 2023 | 112.00 | 121.40 | 108.50 | 120.00 | 117.96 | 12,535,682 |
| Jun 21, 2023 | 105.80 | 114.00 | 105.80 | 111.50 | 109.60 | 9,665,535 |
| Jun 20, 2023 | 106.10 | 108.50 | 104.80 | 105.00 | 103.22 | 3,814,255 |
| Jun 19, 2023 | 111.70 | 112.50 | 106.30 | 106.30 | 104.49 | 4,853,198 |
| Jun 16, 2023 | 116.30 | 117.20 | 111.50 | 111.50 | 109.60 | 5,393,587 |
| Jun 15, 2023 | 112.80 | 114.40 | 111.40 | 114.20 | 112.26 | 3,176,634 |
| Jun 14, 2023 | 114.80 | 114.80 | 111.80 | 111.80 | 109.90 | 4,310,075 |
| Jun 13, 2023 | 113.90 | 116.20 | 111.40 | 114.50 | 112.55 | 6,933,779 |
| Jun 12, 2023 | 118.50 | 119.60 | 114.10 | 114.10 | 112.16 | 6,272,067 |
| Jun 9, 2023 | 119.00 | 120.10 | 115.80 | 117.80 | 115.80 | 4,981,608 |
| Jun 8, 2023 | 120.00 | 123.60 | 115.50 | 118.00 | 115.99 | 7,989,440 |
| Jun 7, 2023 | 114.60 | 121.30 | 114.10 | 120.00 | 117.96 | 9,234,826 |
| Jun 6, 2023 | 109.60 | 113.70 | 107.20 | 112.00 | 110.10 | 8,558,316 |
| Jun 5, 2023 | 107.30 | 110.30 | 105.30 | 109.60 | 107.74 | 7,054,564 |
| Jun 2, 2023 | 103.80 | 105.10 | 102.30 | 104.40 | 102.63 | 4,884,416 |
| Jun 1, 2023 | 97.10 | 102.80 | 97.10 | 100.80 | 99.09 | 6,112,636 |
| May 31, 2023 | 99.00 | 99.70 | 96.05 | 96.30 | 94.66 | 7,428,761 |
| May 30, 2023 | 93.10 | 100.20 | 93.10 | 99.00 | 97.32 | 8,803,677 |
| May 29, 2023 | 90.00 | 93.95 | 88.75 | 92.15 | 90.58 | 8,330,517 |
| May 26, 2023 | 85.25 | 89.05 | 85.25 | 88.70 | 87.19 | 4,382,776 |
| May 25, 2023 | 85.10 | 85.85 | 84.15 | 85.15 | 83.70 | 2,985,873 |
| May 24, 2023 | 86.95 | 87.30 | 85.00 | 85.15 | 83.70 | 3,159,965 |
| May 23, 2023 | 87.20 | 88.05 | 86.40 | 86.75 | 85.28 | 3,724,559 |
| May 22, 2023 | 90.25 | 91.25 | 86.85 | 87.10 | 85.62 | 3,470,851 |
| May 18, 2023 | 93.50 | 94.40 | 89.70 | 90.00 | 88.47 | 4,032,541 |
| May 17, 2023 | 94.00 | 94.95 | 92.65 | 93.35 | 91.76 | 3,985,151 |
| May 16, 2023 | 89.60 | 93.35 | 89.60 | 93.15 | 91.57 | 5,802,130 |
| May 15, 2023 | 88.00 | 92.70 | 88.00 | 89.60 | 88.08 | 3,543,603 |
| May 12, 2023 | 101.50 | 101.80 | 94.05 | 94.50 | 92.89 | 12,380,057 |
| May 11, 2023 | 92.05 | 101.80 | 92.05 | 101.40 | 99.68 | 12,264,521 |
| May 10, 2023 | 92.15 | 94.35 | 90.50 | 92.55 | 90.98 | 3,876,779 |
| May 9, 2023 | 92.25 | 96.40 | 91.60 | 92.15 | 90.58 | 7,013,100 |
| May 8, 2023 | 90.25 | 92.45 | 89.25 | 92.10 | 90.53 | 3,891,451 |
| May 5, 2023 | 92.55 | 92.80 | 89.80 | 89.95 | 88.42 | 2,950,836 |
| May 4, 2023 | 93.50 | 96.55 | 91.20 | 92.30 | 90.73 | 4,460,275 |
| May 3, 2023 | 92.75 | 94.75 | 89.05 | 94.15 | 92.55 | 5,977,078 |
| May 2, 2023 | 97.00 | 98.00 | 92.60 | 92.80 | 91.22 | 6,049,686 |
| Apr 28, 2023 | 98.95 | 100.50 | 95.60 | 96.85 | 95.20 | 5,042,775 |
| Apr 27, 2023 | 99.90 | 100.70 | 98.05 | 98.85 | 97.17 | 5,364,914 |
| Apr 26, 2023 | 103.90 | 104.10 | 99.90 | 100.00 | 98.30 | 5,009,119 |
Related Tickers
VESBE.IS Vestel Beyaz Esya Sanayi ve Ticaret A.S.
21.82
+1.21%
SNICA.IS Sanica Isi Sanayi A.S.
37.72
-5.84%
YATAS.IS Yatas Yatak ve Yorgan Sanayi ve Ticaret A.S.
32.00
+0.25%
KUTPO.IS Kütahya Porselen Sanayi Anonim Sirketi
107.00
-3.60%
LEG Leggett & Platt, Incorporated
17.99
+0.17%
WHR Whirlpool Corporation
94.60
-0.39%