Borsa Istanbul · ALCAR · stock
Alarko Carrier Sanayi ve Ticaret A.S. (ALCAR) stock price history
Every Borsa Istanbul trading session of Alarko Carrier Sanayi ve Ticaret A.S. from May 10, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALCAR adjusted close, 2000 to 2026
- TRY 1,751
- All time high, 2024
- TRY 1,020
- 52 week high, TRY 612.00 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ALCAR key facts
- Alarko Carrier Sanayi ve Ticaret A.S. (ALCAR) closed at TRY 623.50 on Sep 28, 2026 on Borsa Istanbul.
- ALCAR's all time high close is TRY 1,751, set on Mar 12, 2024; its all time low close is TRY 2.07 on Sep 26, 2001.
- ALCAR's 52 week range is TRY 612.00 to TRY 1,020.
- ALCAR returned -37.7% over the year to Sep 28, 2026 and +125.1% over five years.
- Over ten years ALCAR returned +1,947%, +35.2% a year compounded.
- ALCAR's deepest drawdown was -74.3% from Mar 3, 2006 to Jan 23, 2009.
- DataCedar holds 6,784 daily sessions of ALCAR history from May 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALCAR price chart, 2000 to 2026
ALCAR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.4% |
| 3 months | -13.0% |
| 6 months | -13.6% |
| Year to date | -25.7% |
| 1 year | -37.7% |
| 3 years | -38.8% |
| 5 years | +125.1% |
| 10 years | +1,947% |
| Since May 10, 2000 | +11,101% |
| Compound annual growth, 26.4 years | +19.6% |
ALCAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 1,751 on Mar 12, 2024
- All time low close
- TRY 2.07 on Sep 26, 2001
- 52 week high
- TRY 1,020 on Oct 2, 2025
- 52 week low
- TRY 612.00 on Sep 28, 2026
- Deepest drawdown
- -74.3% from Mar 3, 2006 to Jan 23, 2009, recovered Jan 26, 2011
- Best single session
- +17.0% on Feb 15, 2023
- Worst single session
- -27.2% on Sep 25, 2001
- Volatility, 1 year annualised
- 37.0%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2000
- 112×
- Best calendar year
- 2020, +516%
- Worst calendar year
- 2008, -54%
ALCAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 10, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | TRY 868.00 | TRY 1,010 | TRY 612.00 | TRY 623.50 | -26.8% | 9M | 187 |
| 2025 | TRY 1,022 | TRY 1,334 | TRY 799.31 | TRY 852.00 | -16.5% | 11.7M | 251 |
| 2024 | TRY 1,008 | TRY 1,844 | TRY 805.02 | TRY 1,020 | +2.5% | 18.5M | 249 |
| 2023 | TRY 655.35 | TRY 1,433 | TRY 346.64 | TRY 995.69 | +54.2% | 24M | 249 |
| 2022 | TRY 272.79 | TRY 755.60 | TRY 219.63 | TRY 645.92 | +136.5% | 23.7M | 252 |
| 2021 | TRY 338.35 | TRY 525.33 | TRY 223.42 | TRY 273.07 | -19.3% | 29.4M | 249 |
| 2020 | TRY 55.41 | TRY 380.99 | TRY 28.40 | TRY 338.26 | +515.6% | 52.6M | 252 |
| 2019 | TRY 36.34 | TRY 58.36 | TRY 27.70 | TRY 54.95 | +51.2% | 6M | 260 |
| 2018 | TRY 53.08 | TRY 54.70 | TRY 35.08 | TRY 36.34 | -31.5% | 3.5M | 261 |
| 2017 | TRY 31.43 | TRY 55.97 | TRY 31.34 | TRY 53.08 | +68.7% | 23.3M | 260 |
| 2016 | TRY 25.21 | TRY 38.00 | TRY 23.26 | TRY 31.46 | +24.8% | 7.4M | 261 |
| 2015 | TRY 25.22 | TRY 31.69 | TRY 20.56 | TRY 25.21 | -0.1% | 6.4M | 261 |
| 2014 | TRY 18.15 | TRY 27.95 | TRY 17.17 | TRY 25.22 | +38.9% | 9.3M | 261 |
| 2013 | TRY 27.20 | TRY 31.34 | TRY 15.35 | TRY 18.15 | -33.3% | 14.9M | 261 |
| 2012 | TRY 20.58 | TRY 36.90 | TRY 18.82 | TRY 27.20 | +30.0% | 33.8M | 261 |
| 2011 | TRY 11.34 | TRY 30.49 | TRY 11.11 | TRY 20.92 | +87.2% | 28.2M | 260 |
| 2010 | TRY 7.34 | TRY 12.45 | TRY 7.34 | TRY 11.17 | +52.3% | 10M | 261 |
| 2009 | TRY 4.04 | TRY 7.94 | TRY 3.62 | TRY 7.34 | +84.5% | 7.6M | 253 |
| 2008 | TRY 8.69 | TRY 8.69 | TRY 3.66 | TRY 3.98 | -54.2% | 2.3M | 251 |
| 2007 | TRY 9.83 | TRY 11.15 | TRY 8.57 | TRY 8.69 | -14.7% | 3.7M | 251 |
| 2006 | TRY 8.84 | TRY 14.51 | TRY 8.02 | TRY 10.19 | +14.5% | 3.5M | 260 |
| 2005 | TRY 6.11 | TRY 8.90 | TRY 4.48 | TRY 8.90 | +48.4% | 8.1M | 260 |
| 2004 | TRY 6.68 | TRY 7.14 | TRY 5.22 | TRY 5.99 | -7.9% | 5.5M | 262 |
| 2003 | TRY 4.28 | TRY 7.59 | TRY 3.85 | TRY 6.51 | +49.5% | 6.5M | 261 |
| 2002 | TRY 4.14 | TRY 6.07 | TRY 3.25 | TRY 4.35 | +5.2% | 4.4M | 261 |
| 2001 | TRY 2.60 | TRY 4.35 | TRY 1.86 | TRY 4.14 | +58.9% | 5.2M | 261 |
| 2000 | TRY 5.57 | TRY 5.64 | TRY 2.28 | TRY 2.60 | n/a | 1.9M | 168 |
ALCAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | TRY 623.50 | -8.6% |
| August 2026 | TRY 682.00 | -7.8% |
| July 2026 | TRY 740.00 | -5.5% |
| June 2026 | TRY 783.00 | +7.3% |
| May 2026 | TRY 729.50 | -6.0% |
| April 2026 | TRY 776.00 | +8.8% |
| March 2026 | TRY 713.00 | -14.1% |
| February 2026 | TRY 830.00 | -6.2% |
| January 2026 | TRY 885.00 | +3.9% |
| December 2025 | TRY 852.00 | -2.1% |
| November 2025 | TRY 870.00 | -6.3% |
| October 2025 | TRY 928.00 | -5.7% |
About the ALCAR data
Daily bars. 6,784 sessions from May 10, 2000 to Sep 28, 2026, one row per Borsa Istanbul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Istanbul trading days; minute timestamps are UTC. Prices are in TRY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALCAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
- AKYHO Akdeniz Yatirim Holding A.S.
- ALARK Alarko Holding A.S.
- ALBRK Albaraka Türk Katilim Bankasi A.S.
- ALBTN Albayrak Hazir Beton Sanayi Ve Ticaret Anonim Sirketi
- ALCTL Alcatel Lucent Teletas Telekomünikasyon A.S.
- ALFAS Alfa Solar Enerji Sanayi ve Ticaret A.S.
- ALGYO Alarko Gayrimenkul Yatirim Ortakligi A.S.
- ALKA Alkim Kagit Sanayi ve Ticaret AS
Browse Borsa Istanbul
Common questions
ALCAR share price history
