ALARK
ALARKO HOLDİNG A.Ş.
18:10:00
103.6 ₺
+0.700 (%+0.68)
Önceki Kapanış: 102.9·
Volatilite: 3.300
Düşük₺100.9
Yüksek₺104.3
Piyasa Verileri
Spot Piyasa
A:103.6
S:103.7
Önceki haftaya göre (WoW)
-3.18%
Önceki aya göre (MoM)
+7.86%
Yılbaşından bugüne (YTD)
+5.07%
Önceki yıla göre (YoY)
+41.76%
ALARK: ALARKO HOLDİNG A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,9386
KAPANIŞ 4,9384
En Düşük
DÜŞÜK 2,9114
En Yüksek
YÜKSEK 7,9083
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 5,2585 | 5,3201 | 5,2497 | 5,2673 |
| 02.01.2020 | 5,2497 | 5,2497 | 5,0292 | 5,1526 |
| 05.01.2020 | 5,0907 | 5,1349 | 5,0203 | 5,0645 |
| 06.01.2020 | 5,126 | 5,2407 | 5,0996 | 5,1349 |
| 07.01.2020 | 5,0025 | 5,1436 | 4,9939 | 5,0732 |
| 08.01.2020 | 5,1967 | 5,2849 | 5,1702 | 5,2673 |
| 09.01.2020 | 5,2849 | 5,3377 | 5,1967 | 5,2144 |
| 12.01.2020 | 5,2937 | 5,4526 | 5,2585 | 5,3377 |
| 13.01.2020 | 5,3644 | 5,4084 | 5,3114 | 5,3644 |
| 14.01.2020 | 5,3644 | 5,4172 | 5,2673 | 5,2673 |
| 15.01.2020 | 5,2937 | 5,3644 | 5,2321 | 5,2585 |
| 16.01.2020 | 5,2761 | 5,3025 | 5,1791 | 5,2321 |
| 19.01.2020 | 5,2585 | 5,3644 | 5,2585 | 5,2937 |
| 20.01.2020 | 5,2585 | 5,3644 | 5,2321 | 5,2849 |
| 21.01.2020 | 5,3025 | 5,329 | 5,2407 | 5,2585 |
| 22.01.2020 | 5,2673 | 5,4526 | 5,2497 | 5,3554 |
| 23.01.2020 | 5,3997 | 5,5319 | 5,3819 | 5,4261 |
| 26.01.2020 | 5,3819 | 5,5851 | 5,3819 | 5,435 |
| 27.01.2020 | 5,5055 | 5,5233 | 5,435 | 5,4615 |
| 28.01.2020 | 5,4966 | 5,5674 | 5,435 | 5,435 |
| 29.01.2020 | 5,4084 | 5,4526 | 5,3114 | 5,3907 |
| 30.01.2020 | 5,4172 | 5,488 | 5,3731 | 5,4615 |
| 02.02.2020 | 5,4615 | 5,5233 | 5,4261 | 5,4438 |
| 03.02.2020 | 5,488 | 5,5674 | 5,4526 | 5,5319 |
| 04.02.2020 | 5,5584 | 5,6291 | 5,4615 | 5,488 |
| 05.02.2020 | 5,5319 | 5,576 | 5,4615 | 5,4615 |
| 06.02.2020 | 5,4966 | 5,5144 | 5,4172 | 5,4172 |
| 09.02.2020 | 5,3997 | 5,4615 | 5,1526 | 5,2849 |
| 10.02.2020 | 5,3201 | 5,3377 | 5,2321 | 5,3114 |
| 11.02.2020 | 5,3201 | 5,435 | 5,2849 | 5,3907 |
| 12.02.2020 | 5,5144 | 5,6202 | 5,4615 | 5,488 |
| 13.02.2020 | 5,5055 | 5,576 | 5,488 | 5,5319 |
| 16.02.2020 | 5,576 | 5,682 | 5,5319 | 5,6202 |
| 17.02.2020 | 5,576 | 5,5937 | 5,3819 | 5,4084 |
| 18.02.2020 | 5,4172 | 5,4438 | 5,2673 | 5,2849 |
| 19.02.2020 | 5,2937 | 5,4172 | 5,0732 | 5,1879 |
| 20.02.2020 | 5,1702 | 5,3907 | 5,1436 | 5,3819 |
| 23.02.2020 | 5,2937 | 5,4438 | 5,2497 | 5,4438 |
| 24.02.2020 | 5,488 | 5,5674 | 5,4084 | 5,4438 |
| 25.02.2020 | 5,4261 | 5,488 | 5,3644 | 5,3731 |
| 26.02.2020 | 5,3377 | 5,3731 | 5,1614 | 5,1614 |
| 27.02.2020 | 4,7645 | 5,0645 | 4,676 | 4,9144 |
| 01.03.2020 | 4,985 | 5,2053 | 4,985 | 5,1614 |
| 02.03.2020 | 4,8526 | 5,0466 | 4,8086 | 4,9496 |
| 03.03.2020 | 4,9586 | 5,0114 | 4,8349 | 4,8349 |
| 04.03.2020 | 4,8967 | 4,9231 | 4,7645 | 4,7645 |
| 05.03.2020 | 4,7467 | 4,7732 | 4,2881 | 4,588 |
| 08.03.2020 | 4,4115 | 4,482 | 4,0145 | 4,1466 |
| 09.03.2020 | 4,2528 | 4,2967 | 3,8998 | 3,935 |
| 10.03.2020 | 3,9175 | 3,9701 | 3,6086 | 3,6967 |
| 11.03.2020 | 3,4939 | 3,5378 | 3,1852 | 3,1852 |
| 12.03.2020 | 3,1852 | 3,5027 | 3,0262 | 3,5027 |
| 15.03.2020 | 3,2559 | 3,4145 | 3,1587 | 3,2206 |
| 16.03.2020 | 3,2292 | 3,4058 | 2,9114 | 3,3174 |
| 17.03.2020 | 3,1762 | 3,3967 | 3,1498 | 3,2911 |
| 18.03.2020 | 3,2733 | 3,3439 | 3,2116 | 3,282 |
| 19.03.2020 | 3,3527 | 3,3967 | 3,2469 | 3,2911 |
| 22.03.2020 | 3,141 | 3,238 | 3,0352 | 3,0969 |
| 23.03.2020 | 3,2292 | 3,4058 | 3,1852 | 3,4058 |
| 24.03.2020 | 3,4675 | 3,6527 | 3,4145 | 3,4761 |
| 25.03.2020 | 3,4939 | 3,5997 | 3,4498 | 3,5732 |
| 26.03.2020 | 3,5732 | 3,6263 | 3,441 | 3,4761 |
| 29.03.2020 | 3,441 | 3,5291 | 3,3967 | 3,5027 |
| 30.03.2020 | 3,5732 | 3,6439 | 3,5203 | 3,635 |
| 31.03.2020 | 3,5291 | 3,8998 | 3,4675 | 3,838 |
| 01.04.2020 | 3,9175 | 3,9262 | 3,8027 | 3,8466 |
| 02.04.2020 | 3,8645 | 3,9262 | 3,8115 | 3,8557 |
| 05.04.2020 | 3,9262 | 3,9616 | 3,8908 | 3,935 |
| 06.04.2020 | 3,9616 | 4,0673 | 3,8821 | 3,8998 |
| 07.04.2020 | 3,9175 | 3,9701 | 3,8466 | 3,9085 |
| 08.04.2020 | 3,9526 | 3,9791 | 3,8908 | 3,9262 |
| 09.04.2020 | 3,935 | 3,935 | 3,8466 | 3,8557 |
| 12.04.2020 | 3,8027 | 3,8732 | 3,7673 | 3,8027 |
| 13.04.2020 | 3,838 | 3,8821 | 3,8027 | 3,8292 |
| 14.04.2020 | 3,838 | 3,838 | 3,6527 | 3,7057 |
| 15.04.2020 | 3,732 | 3,7408 | 3,6616 | 3,7057 |
| 16.04.2020 | 3,7673 | 3,8203 | 3,732 | 3,7586 |
| 19.04.2020 | 3,7939 | 3,8557 | 3,7673 | 3,8292 |
| 20.04.2020 | 3,8115 | 3,8292 | 3,7586 | 3,7673 |
| 21.04.2020 | 3,7762 | 3,8557 | 3,7673 | 3,8027 |
| 23.04.2020 | 3,8027 | 3,9085 | 3,7939 | 3,8732 |
| 26.04.2020 | 3,9262 | 4,1645 | 3,9262 | 4,0585 |
| 27.04.2020 | 4,0761 | 4,0937 | 3,9616 | 3,9616 |
| 28.04.2020 | 3,9879 | 4,0585 | 3,935 | 4,032 |
| 29.04.2020 | 4,1026 | 4,1115 | 3,9085 | 3,9966 |
| 03.05.2020 | 3,9262 | 4,032 | 3,8821 | 4,0232 |
| 04.05.2020 | 4,0851 | 4,1557 | 4,0408 | 4,0673 |
| 05.05.2020 | 4,0761 | 4,1908 | 4,032 | 4,1203 |
| 06.05.2020 | 4,1203 | 4,2086 | 4,0497 | 4,1557 |
| 07.05.2020 | 4,1908 | 4,2173 | 4,0056 | 4,0056 |
| 10.05.2020 | 4,0056 | 4,0232 | 3,9262 | 3,9701 |
| 11.05.2020 | 3,9701 | 4,0761 | 3,9526 | 4,0497 |
| 12.05.2020 | 4,0408 | 4,1291 | 4,0232 | 4,0851 |
| 13.05.2020 | 4,032 | 4,1996 | 4,032 | 4,1645 |
| 14.05.2020 | 4,2086 | 4,2881 | 4,1996 | 4,226 |
| 17.05.2020 | 4,2704 | 4,3321 | 4,2528 | 4,2528 |
| 19.05.2020 | 4,2791 | 4,3321 | 4,2528 | 4,2615 |
| 20.05.2020 | 4,2881 | 4,5967 | 4,2881 | 4,5967 |
| 21.05.2020 | 4,588 | 4,7025 | 4,5262 | 4,588 |
| 26.05.2020 | 4,6496 | 4,7025 | 4,5438 | 4,5438 |
| 27.05.2020 | 4,5704 | 4,5967 | 4,4026 | 4,4732 |
| 28.05.2020 | 4,4556 | 4,5526 | 4,4467 | 4,482 |
| 31.05.2020 | 4,5438 | 4,588 | 4,5086 | 4,5262 |
| 01.06.2020 | 4,535 | 4,6145 | 4,5262 | 4,588 |
| 02.06.2020 | 4,632 | 4,7556 | 4,588 | 4,7114 |
| 03.06.2020 | 4,7645 | 4,7908 | 4,6938 | 4,7025 |
| 04.06.2020 | 4,7114 | 4,7732 | 4,6672 | 4,7114 |
| 07.06.2020 | 4,7467 | 4,7908 | 4,6586 | 4,6672 |
| 08.06.2020 | 4,6672 | 4,7114 | 4,5616 | 4,6407 |
| 09.06.2020 | 4,6496 | 4,7645 | 4,632 | 4,7025 |
| 10.06.2020 | 4,6496 | 4,7556 | 4,6407 | 4,6496 |
| 11.06.2020 | 4,6057 | 4,7114 | 4,5704 | 4,7025 |
| 14.06.2020 | 4,6407 | 4,7292 | 4,632 | 4,6586 |
| 15.06.2020 | 4,7025 | 4,7908 | 4,685 | 4,7203 |
| 16.06.2020 | 4,7467 | 5,0292 | 4,7292 | 4,9407 |
| 17.06.2020 | 4,9586 | 5,0292 | 4,8615 | 4,8878 |
| 18.06.2020 | 4,9231 | 4,9939 | 4,8174 | 4,8526 |
| 21.06.2020 | 4,8878 | 4,9939 | 4,8349 | 4,9055 |
| 22.06.2020 | 4,9231 | 5,0466 | 4,9144 | 4,9761 |
| 23.06.2020 | 4,9939 | 5,0556 | 4,8878 | 4,8878 |
| 24.06.2020 | 4,8791 | 4,9144 | 4,8086 | 4,8262 |
| 25.06.2020 | 4,8791 | 4,9496 | 4,8438 | 4,8967 |
| 28.06.2020 | 4,9144 | 4,9761 | 4,8878 | 4,9055 |
| 29.06.2020 | 4,932 | 5,0025 | 4,8967 | 4,9231 |
| 30.06.2020 | 4,9407 | 4,9586 | 4,8262 | 4,8791 |
| 01.07.2020 | 4,8967 | 4,9586 | 4,8878 | 4,9407 |
| 02.07.2020 | 4,9939 | 5,0556 | 4,8967 | 4,932 |
| 05.07.2020 | 4,985 | 5,0907 | 4,9761 | 5,0556 |
| 06.07.2020 | 5,0732 | 5,2497 | 5,0203 | 5,1967 |
| 07.07.2020 | 5,2321 | 5,2673 | 5,1526 | 5,1526 |
| 08.07.2020 | 5,2053 | 5,2231 | 4,9144 | 4,9144 |
| 09.07.2020 | 4,932 | 4,932 | 4,6586 | 4,7821 |
| 12.07.2020 | 4,8438 | 5,1173 | 4,8438 | 5,1173 |
| 13.07.2020 | 5,1084 | 5,1173 | 4,985 | 5,0114 |
| 15.07.2020 | 5,0292 | 5,0732 | 4,985 | 4,9939 |
| 16.07.2020 | 5,0114 | 5,0203 | 4,9586 | 4,985 |
| 19.07.2020 | 4,9761 | 5,1084 | 4,9586 | 5,0819 |
| 20.07.2020 | 5,126 | 5,1967 | 4,9672 | 5,0114 |
| 21.07.2020 | 5,0292 | 5,0556 | 4,9144 | 4,9496 |
| 22.07.2020 | 4,9761 | 5,0907 | 4,9496 | 4,9761 |
| 23.07.2020 | 4,9407 | 4,985 | 4,9055 | 4,9586 |
| 26.07.2020 | 4,9761 | 5,0996 | 4,9761 | 5,0996 |
| 27.07.2020 | 5,1173 | 5,1349 | 4,8526 | 4,8526 |
| 28.07.2020 | 4,8526 | 4,9407 | 4,676 | 4,7732 |
| 29.07.2020 | 4,7821 | 4,8086 | 4,7467 | 4,7908 |
| 03.08.2020 | 4,8349 | 4,8967 | 4,3233 | 4,5526 |
| 04.08.2020 | 4,5438 | 4,588 | 4,3233 | 4,535 |
| 05.08.2020 | 4,5086 | 4,5172 | 4,1115 | 4,1115 |
| 06.08.2020 | 4,1379 | 4,4115 | 3,838 | 4,3762 |
| 09.08.2020 | 4,3321 | 4,4379 | 4,1732 | 4,3497 |
| 10.08.2020 | 4,3674 | 4,5086 | 4,3587 | 4,4732 |
| 11.08.2020 | 4,4996 | 4,5086 | 4,3408 | 4,3762 |
| 12.08.2020 | 4,3762 | 4,4115 | 4,2173 | 4,2615 |
| 13.08.2020 | 4,2351 | 4,3852 | 4,1203 | 4,3408 |
| 16.08.2020 | 4,3408 | 4,4732 | 4,2967 | 4,3587 |
| 17.08.2020 | 4,3852 | 4,3939 | 4,2437 | 4,2615 |
| 18.08.2020 | 4,2967 | 4,4026 | 4,2615 | 4,3321 |
| 19.08.2020 | 4,3233 | 4,3233 | 4,2528 | 4,2791 |
| 20.08.2020 | 4,3233 | 4,3939 | 4,2528 | 4,2615 |
| 23.08.2020 | 4,2704 | 4,2967 | 4,226 | 4,2437 |
| 24.08.2020 | 4,2615 | 4,3056 | 4,1466 | 4,1732 |
| 25.08.2020 | 4,1732 | 4,2437 | 4,1466 | 4,182 |
| 26.08.2020 | 4,2086 | 4,2881 | 4,1908 | 4,2881 |
| 27.08.2020 | 4,3321 | 4,3762 | 4,2791 | 4,3408 |
| 30.08.2020 | 4,3497 | 4,4203 | 4,3321 | 4,3587 |
| 31.08.2020 | 4,3674 | 4,3852 | 4,1908 | 4,3587 |
| 01.09.2020 | 4,3587 | 4,4291 | 4,3497 | 4,3674 |
| 02.09.2020 | 4,3762 | 4,7645 | 4,3233 | 4,632 |
| 03.09.2020 | 4,6233 | 4,632 | 4,4645 | 4,4645 |
| 06.09.2020 | 4,4732 | 4,5704 | 4,4732 | 4,5086 |
| 07.09.2020 | 4,535 | 4,5791 | 4,482 | 4,5616 |
| 08.09.2020 | 4,5616 | 4,6496 | 4,5438 | 4,6057 |
| 09.09.2020 | 4,6145 | 4,632 | 4,5616 | 4,5616 |
| 10.09.2020 | 4,5704 | 4,588 | 4,5172 | 4,5262 |
| 13.09.2020 | 4,5526 | 4,5791 | 4,5262 | 4,535 |
| 14.09.2020 | 4,5791 | 4,985 | 4,5791 | 4,985 |
| 15.09.2020 | 5,0203 | 5,0645 | 4,8174 | 4,8262 |
| 16.09.2020 | 4,7908 | 4,9144 | 4,7732 | 4,8791 |
| 17.09.2020 | 4,9055 | 5,1349 | 4,8878 | 4,9672 |
| 20.09.2020 | 4,9672 | 5,0466 | 4,8349 | 4,8615 |
| 21.09.2020 | 4,8967 | 5,0203 | 4,8174 | 5,0025 |
| 22.09.2020 | 5,0292 | 5,2231 | 5,0025 | 5,1173 |
| 23.09.2020 | 5,1084 | 5,3644 | 5,0732 | 5,3201 |
| 24.09.2020 | 5,3644 | 5,4261 | 5,2053 | 5,2053 |
| 27.09.2020 | 5,2053 | 5,2585 | 5,1173 | 5,1879 |
| 28.09.2020 | 5,1879 | 5,3114 | 5,126 | 5,1791 |
| 29.09.2020 | 5,2231 | 5,329 | 5,1967 | 5,3025 |
| 30.09.2020 | 5,329 | 5,3644 | 5,2407 | 5,2497 |
| 01.10.2020 | 5,2231 | 5,2937 | 5,1879 | 5,1879 |
| 04.10.2020 | 5,2231 | 5,2497 | 5,1967 | 5,2231 |
| 05.10.2020 | 5,2321 | 5,4526 | 5,2053 | 5,2849 |
| 06.10.2020 | 5,2761 | 5,3554 | 5,2673 | 5,2761 |
| 07.10.2020 | 5,3025 | 5,329 | 5,1526 | 5,1614 |
| 08.10.2020 | 5,1791 | 5,3377 | 5,1614 | 5,3377 |
| 11.10.2020 | 5,3644 | 5,4966 | 5,3554 | 5,3819 |
| 12.10.2020 | 5,3819 | 5,3997 | 5,3025 | 5,3114 |
| 13.10.2020 | 5,329 | 5,5144 | 5,3201 | 5,488 |
| 14.10.2020 | 5,4791 | 5,4791 | 5,3114 | 5,3377 |
| 15.10.2020 | 5,3644 | 5,3819 | 5,3114 | 5,3114 |
| 18.10.2020 | 5,3201 | 5,3997 | 5,3025 | 5,3466 |
| 19.10.2020 | 5,3554 | 5,5851 | 5,2937 | 5,4791 |
| 20.10.2020 | 5,5144 | 5,5584 | 5,4172 | 5,4172 |
| 21.10.2020 | 5,4438 | 5,5233 | 5,3201 | 5,5144 |
| 22.10.2020 | 5,5581 | 5,701 | 5,5225 | 5,5759 |
| 25.10.2020 | 5,5225 | 5,5225 | 5,2542 | 5,2901 |
| 26.10.2020 | 5,2901 | 5,6118 | 5,2542 | 5,5581 |
| 27.10.2020 | 5,5402 | 5,6118 | 5,4152 | 5,4332 |
| 29.10.2020 | 5,3884 | 5,719 | 5,3258 | 5,5313 |
| 01.11.2020 | 5,5581 | 5,7458 | 5,4598 | 5,5402 |
| 02.11.2020 | 5,5671 | 5,6029 | 5,4062 | 5,5135 |
| 03.11.2020 | 5,5402 | 5,6922 | 5,4867 | 5,5135 |
| 04.11.2020 | 5,5402 | 5,6206 | 5,4598 | 5,4955 |
| 05.11.2020 | 5,5493 | 5,6118 | 5,4955 | 5,5671 |
| 08.11.2020 | 5,6564 | 5,9601 | 5,6206 | 5,8619 |
| 09.11.2020 | 5,8441 | 5,8619 | 5,7458 | 5,8082 |
| 10.11.2020 | 5,8529 | 6,0942 | 5,8262 | 6,0494 |
| 11.11.2020 | 6,0316 | 6,1211 | 5,7547 | 5,7903 |
| 12.11.2020 | 5,835 | 5,9333 | 5,7994 | 5,9333 |
| 15.11.2020 | 6,0316 | 6,0494 | 5,9065 | 5,9155 |
| 16.11.2020 | 5,8977 | 6,1389 | 5,7368 | 5,7458 |
| 17.11.2020 | 5,7725 | 5,8619 | 5,7547 | 5,8172 |
| 18.11.2020 | 5,8082 | 6,0138 | 5,7368 | 5,9244 |
| 19.11.2020 | 5,9333 | 6,0049 | 5,9155 | 5,9333 |
| 22.11.2020 | 5,9513 | 5,987 | 5,7637 | 5,7994 |
| 23.11.2020 | 5,8172 | 5,8708 | 5,7547 | 5,7994 |
| 24.11.2020 | 5,8172 | 5,8441 | 5,701 | 5,719 |
| 25.11.2020 | 5,7368 | 5,7458 | 5,5938 | 5,6476 |
| 26.11.2020 | 5,6744 | 5,728 | 5,6386 | 5,7101 |
| 29.11.2020 | 5,6654 | 5,8082 | 5,6206 | 5,6476 |
| 30.11.2020 | 5,6922 | 5,8797 | 5,6922 | 5,8082 |
| 01.12.2020 | 5,7994 | 6,0942 | 5,7994 | 6,0316 |
| 02.12.2020 | 6,0494 | 6,1837 | 5,978 | 6,0316 |
| 03.12.2020 | 6,0316 | 6,255 | 5,9692 | 6,1568 |
| 06.12.2020 | 6,2193 | 6,3803 | 6,1568 | 6,1657 |
| 07.12.2020 | 6,1837 | 6,3265 | 6,13 | 6,2371 |
| 08.12.2020 | 6,255 | 6,3355 | 6,2014 | 6,2014 |
| 09.12.2020 | 6,1925 | 6,2193 | 6,0227 | 6,0853 |
| 10.12.2020 | 6,0673 | 6,1121 | 5,8977 | 6,0227 |
| 13.12.2020 | 6,0585 | 6,13 | 6,0316 | 6,0585 |
| 14.12.2020 | 6,0764 | 6,0853 | 5,9959 | 6,0138 |
| 15.12.2020 | 6,0316 | 6,1034 | 5,9244 | 5,9692 |
| 16.12.2020 | 6,0138 | 6,255 | 5,9959 | 6,255 |
| 17.12.2020 | 6,2998 | 6,3087 | 6,1746 | 6,1746 |
| 20.12.2020 | 6,1389 | 6,2014 | 6,0406 | 6,0764 |
| 21.12.2020 | 6,1389 | 6,684 | 6,1121 | 6,684 |
| 22.12.2020 | 6,818 | 7,2827 | 6,7286 | 6,8718 |
| 23.12.2020 | 6,8718 | 7,0238 | 6,7286 | 6,7644 |
| 24.12.2020 | 6,7912 | 7,0504 | 6,7555 | 6,9699 |
| 27.12.2020 | 6,9879 | 7,5596 | 6,9879 | 7,3899 |
| 28.12.2020 | 7,4435 | 7,6758 | 7,3007 | 7,4257 |
| 29.12.2020 | 7,4793 | 7,6938 | 7,4614 | 7,4882 |
| 30.12.2020 | 7,5061 | 7,9083 | 7,4346 | 7,7205 |