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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 38,7079
KAPANIŞ 38,7194
En Düşük
DÜŞÜK 11,0262
En Yüksek
YÜKSEK 83,9739
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 11,3978 | 11,6424 | 11,3886 | 11,452 |
| 03.01.2022 | 11,4791 | 11,7964 | 11,3795 | 11,461 |
| 04.01.2022 | 11,4701 | 11,4973 | 11,2889 | 11,434 |
| 05.01.2022 | 11,3253 | 11,3343 | 11,0353 | 11,0804 |
| 06.01.2022 | 11,0534 | 11,1893 | 11,0262 | 11,1169 |
| 09.01.2022 | 11,1169 | 11,3524 | 11,0804 | 11,2527 |
| 10.01.2022 | 11,3253 | 11,8687 | 11,0804 | 11,733 |
| 11.01.2022 | 11,8234 | 12,7205 | 11,5969 | 12,5121 |
| 12.01.2022 | 12,4848 | 13,3183 | 12,4848 | 13,0738 |
| 13.01.2022 | 13,0738 | 13,3999 | 12,6751 | 12,8111 |
| 16.01.2022 | 12,9289 | 13,3637 | 12,8201 | 13,2731 |
| 17.01.2022 | 13,2731 | 13,3999 | 12,1407 | 12,1588 |
| 18.01.2022 | 12,1859 | 12,9106 | 12,1859 | 12,9106 |
| 19.01.2022 | 12,9378 | 13,7713 | 12,9378 | 13,7262 |
| 20.01.2022 | 13,7262 | 14,2969 | 13,3818 | 13,6718 |
| 23.01.2022 | 13,8076 | 14,2244 | 13,2731 | 13,563 |
| 24.01.2022 | 13,7262 | 14,0251 | 12,9924 | 13,9527 |
| 25.01.2022 | 13,9527 | 14,4962 | 13,6174 | 14,4147 |
| 26.01.2022 | 14,1519 | 15,8553 | 14,0976 | 15,8553 |
| 27.01.2022 | 16,3082 | 17,323 | 15,9459 | 16,8882 |
| 30.01.2022 | 17,1237 | 17,314 | 16,7159 | 16,8519 |
| 31.01.2022 | 16,8519 | 17,6129 | 16,7159 | 17,2142 |
| 01.02.2022 | 17,3049 | 17,3773 | 16,408 | 16,4895 |
| 02.02.2022 | 16,4443 | 16,4986 | 15,8915 | 16,0365 |
| 03.02.2022 | 16,0546 | 16,7523 | 15,9006 | 16,3536 |
| 06.02.2022 | 16,4171 | 16,8065 | 16,281 | 16,3718 |
| 07.02.2022 | 16,3174 | 16,4171 | 16,1361 | 16,1996 |
| 08.02.2022 | 16,2358 | 16,6707 | 16,0637 | 16,4623 |
| 09.02.2022 | 16,4895 | 16,8428 | 16,3174 | 16,8428 |
| 10.02.2022 | 16,7069 | 16,9607 | 16,3898 | 16,5349 |
| 13.02.2022 | 16,2358 | 17,1688 | 15,9641 | 16,9877 |
| 14.02.2022 | 17,1871 | 17,4046 | 16,9697 | 17,0511 |
| 15.02.2022 | 17,1145 | 17,5314 | 17,0874 | 17,3684 |
| 16.02.2022 | 17,3502 | 17,9933 | 17,3502 | 17,5222 |
| 17.02.2022 | 17,6401 | 18,3015 | 17,332 | 18,0206 |
| 20.02.2022 | 18,1023 | 18,1927 | 17,4318 | 17,6129 |
| 21.02.2022 | 17,1962 | 17,4952 | 16,8972 | 16,9426 |
| 22.02.2022 | 17,024 | 17,2778 | 16,5619 | 16,6979 |
| 23.02.2022 | 15,4113 | 16,0003 | 15,0307 | 15,0307 |
| 24.02.2022 | 15,3117 | 16,4895 | 15,1486 | 16,3174 |
| 27.02.2022 | 15,7646 | 16,8065 | 15,6921 | 16,5076 |
| 28.02.2022 | 16,7159 | 17,0784 | 16,4623 | 16,8428 |
| 01.03.2022 | 16,9063 | 17,3684 | 16,6162 | 17,3049 |
| 02.03.2022 | 17,323 | 18,2472 | 17,323 | 17,6671 |
| 03.03.2022 | 17,6218 | 17,9574 | 17,1237 | 17,1327 |
| 06.03.2022 | 16,7612 | 16,8338 | 16,1451 | 16,4713 |
| 07.03.2022 | 16,2448 | 17,0421 | 16,2448 | 16,3718 |
| 08.03.2022 | 16,5802 | 16,8972 | 16,3082 | 16,3808 |
| 09.03.2022 | 16,5167 | 16,879 | 16,4623 | 16,7159 |
| 10.03.2022 | 17,2142 | 18,1746 | 16,9697 | 17,6945 |
| 13.03.2022 | 17,7308 | 19,1169 | 17,7308 | 18,9901 |
| 14.03.2022 | 19,0264 | 19,7331 | 18,5552 | 18,9357 |
| 15.03.2022 | 19,2076 | 19,3886 | 18,2833 | 18,5732 |
| 16.03.2022 | 18,7183 | 18,8089 | 18,2108 | 18,6277 |
| 17.03.2022 | 18,6638 | 19,9142 | 18,4645 | 19,6606 |
| 20.03.2022 | 20,6027 | 20,8021 | 20,1135 | 20,3671 |
| 21.03.2022 | 20,3853 | 20,6572 | 20,0773 | 20,349 |
| 22.03.2022 | 20,3853 | 20,4577 | 19,8598 | 20,1317 |
| 23.03.2022 | 20,3853 | 20,4759 | 19,8598 | 19,9503 |
| 24.03.2022 | 20,041 | 20,2404 | 19,7331 | 19,878 |
| 27.03.2022 | 19,9323 | 21,0196 | 19,9323 | 20,8927 |
| 28.03.2022 | 21,0196 | 22,1972 | 20,4577 | 21,7082 |
| 29.03.2022 | 21,8168 | 22,0343 | 21,2551 | 21,672 |
| 30.03.2022 | 21,6901 | 21,9982 | 21,4363 | 21,7082 |
| 31.03.2022 | 22,016 | 22,6504 | 21,6538 | 21,7261 |
| 03.04.2022 | 21,9257 | 22,1793 | 21,6356 | 21,8712 |
| 04.04.2022 | 21,8168 | 22,4148 | 21,8168 | 22,3061 |
| 05.04.2022 | 22,8316 | 24,0094 | 22,7955 | 23,1577 |
| 06.04.2022 | 23,212 | 23,937 | 22,8678 | 23,8462 |
| 07.04.2022 | 23,8646 | 25,3322 | 23,8646 | 25,0423 |
| 10.04.2022 | 25,2778 | 25,767 | 24,3717 | 24,6436 |
| 11.04.2022 | 24,6255 | 24,8973 | 23,9912 | 24,6436 |
| 12.04.2022 | 24,9336 | 24,9879 | 24,0457 | 24,4443 |
| 13.04.2022 | 24,553 | 25,006 | 24,3355 | 24,8068 |
| 14.04.2022 | 24,8249 | 25,8215 | 24,4807 | 25,7852 |
| 17.04.2022 | 25,912 | 26,2924 | 25,1147 | 25,3684 |
| 18.04.2022 | 25,4591 | 25,7127 | 24,7341 | 25,0423 |
| 19.04.2022 | 25,0965 | 25,8033 | 24,7524 | 25,5497 |
| 20.04.2022 | 25,6403 | 25,8939 | 25,2778 | 25,3139 |
| 21.04.2022 | 25,2597 | 25,4591 | 24,0457 | 24,4261 |
| 24.04.2022 | 24,2268 | 24,4261 | 23,5926 | 23,937 |
| 25.04.2022 | 24,1 | 24,3537 | 22,9221 | 23,5019 |
| 26.04.2022 | 23,5019 | 24,1543 | 23,1034 | 23,8282 |
| 27.04.2022 | 23,9188 | 24,1 | 23,194 | 23,194 |
| 28.04.2022 | 23,3389 | 24,4261 | 23,3389 | 24,3355 |
| 04.05.2022 | 24,6072 | 25,024 | 24,4987 | 24,6072 |
| 05.05.2022 | 24,6713 | 25,0003 | 23,9769 | 24,6165 |
| 08.05.2022 | 24,7261 | 25,8774 | 24,7078 | 25,7313 |
| 09.05.2022 | 25,8409 | 26,6815 | 25,1465 | 26,4806 |
| 10.05.2022 | 26,6999 | 26,7912 | 25,1281 | 25,4023 |
| 11.05.2022 | 25,1099 | 25,1099 | 23,5749 | 23,9403 |
| 12.05.2022 | 24,4886 | 25,183 | 24,4155 | 24,6529 |
| 15.05.2022 | 24,6713 | 25,4573 | 24,5068 | 24,9819 |
| 16.05.2022 | 25,1647 | 25,3474 | 24,4519 | 24,9453 |
| 17.05.2022 | 24,9088 | 25,2379 | 24,5251 | 24,5251 |
| 19.05.2022 | 24,6165 | 24,8906 | 24,1779 | 24,5617 |
| 22.05.2022 | 24,7261 | 25,7495 | 24,7261 | 25,2194 |
| 23.05.2022 | 25,4937 | 25,9688 | 25,1647 | 25,4023 |
| 24.05.2022 | 25,4573 | 25,7678 | 25,2194 | 25,4937 |
| 25.05.2022 | 25,5302 | 25,9506 | 25,1281 | 25,8409 |
| 26.05.2022 | 25,9506 | 26,2247 | 25,4023 | 25,4573 |
| 29.05.2022 | 25,9141 | 27,577 | 25,9141 | 27,1201 |
| 30.05.2022 | 27,4127 | 27,6867 | 26,718 | 27,3212 |
| 31.05.2022 | 27,705 | 29,1304 | 27,5039 | 28,3446 |
| 01.06.2022 | 28,4177 | 28,7101 | 28,1618 | 28,1801 |
| 02.06.2022 | 28,2166 | 30,0807 | 28,2166 | 29,569 |
| 05.06.2022 | 30,1721 | 30,7934 | 29,8249 | 29,9162 |
| 06.06.2022 | 30,0076 | 31,0494 | 29,7882 | 30,7386 |
| 07.06.2022 | 30,8665 | 31,0675 | 28,8563 | 29,0573 |
| 08.06.2022 | 29,1852 | 29,971 | 28,9293 | 29,9345 |
| 09.06.2022 | 29,7882 | 30,83 | 29,4776 | 30,5924 |
| 12.06.2022 | 30,4278 | 30,5376 | 28,4908 | 28,6918 |
| 13.06.2022 | 28,8746 | 29,0573 | 28,2166 | 28,6736 |
| 14.06.2022 | 29,6787 | 30,4278 | 29,5873 | 30,3364 |
| 15.06.2022 | 30,3184 | 30,8665 | 29,697 | 30,4095 |
| 16.06.2022 | 30,5194 | 30,6839 | 29,9895 | 30,5559 |
| 19.06.2022 | 30,6107 | 30,757 | 30,0625 | 30,2269 |
| 20.06.2022 | 30,5924 | 31,7071 | 30,4644 | 31,6889 |
| 21.06.2022 | 31,3601 | 31,835 | 31,1955 | 31,6523 |
| 22.06.2022 | 31,5243 | 32,7672 | 31,4696 | 32,3651 |
| 23.06.2022 | 32,5479 | 33,0413 | 31,963 | 32,9134 |
| 26.06.2022 | 31,8534 | 33,5164 | 31,6889 | 32,7672 |
| 27.06.2022 | 33,0046 | 33,6261 | 31,3601 | 31,6158 |
| 28.06.2022 | 31,7437 | 31,7802 | 30,1721 | 30,1721 |
| 29.06.2022 | 30,1721 | 30,7021 | 29,8066 | 29,971 |
| 30.06.2022 | 29,8796 | 30,0442 | 29,2401 | 29,9345 |
| 03.07.2022 | 30,2269 | 30,6291 | 28,2715 | 28,4908 |
| 04.07.2022 | 28,5638 | 29,3316 | 28,2166 | 28,966 |
| 05.07.2022 | 29,0573 | 29,6056 | 28,1801 | 29,1121 |
| 06.07.2022 | 29,2583 | 29,6787 | 28,9842 | 29,2036 |
| 07.07.2022 | 29,2948 | 29,3132 | 28,9842 | 29,0026 |
| 12.07.2022 | 29,0573 | 29,5508 | 28,5456 | 28,966 |
| 13.07.2022 | 29,0757 | 30,757 | 28,8746 | 30,1171 |
| 17.07.2022 | 30,6107 | 31,4148 | 30,4462 | 31,2321 |
| 18.07.2022 | 31,1772 | 31,3782 | 30,7934 | 31,1224 |
| 19.07.2022 | 31,2686 | 31,5609 | 30,4278 | 30,9762 |
| 20.07.2022 | 31,1589 | 32,8951 | 31,1589 | 32,7123 |
| 21.07.2022 | 32,8037 | 34,7044 | 32,7306 | 33,48 |
| 24.07.2022 | 33,9001 | 34,6678 | 32,9317 | 33,1326 |
| 25.07.2022 | 33,4067 | 34,2475 | 33,0046 | 34,2475 |
| 26.07.2022 | 34,9419 | 35,9836 | 34,7592 | 35,1246 |
| 27.07.2022 | 35,3621 | 35,7826 | 34,6859 | 34,8871 |
| 28.07.2022 | 35,0514 | 35,5633 | 34,4668 | 35,5633 |
| 31.07.2022 | 35,6727 | 36,7145 | 35,6727 | 36,5318 |
| 01.08.2022 | 36,4405 | 36,5866 | 35,618 | 35,8739 |
| 02.08.2022 | 36,0202 | 36,3125 | 35,4536 | 35,7094 |
| 03.08.2022 | 35,9105 | 36,0566 | 35,5083 | 35,7461 |
| 04.08.2022 | 35,9105 | 36,7694 | 35,3804 | 35,5815 |
| 07.08.2022 | 35,6727 | 36,276 | 35,2891 | 36,0202 |
| 08.08.2022 | 36,1663 | 36,4587 | 35,4719 | 35,5083 |
| 09.08.2022 | 35,3804 | 36,4405 | 35,2708 | 36,4221 |
| 10.08.2022 | 36,6779 | 36,8974 | 35,618 | 35,8557 |
| 11.08.2022 | 36,0018 | 36,2942 | 35,5633 | 36,1115 |
| 14.08.2022 | 36,5685 | 37,7929 | 36,5685 | 37,6465 |
| 15.08.2022 | 38,14 | 38,7065 | 36,4952 | 38,7065 |
| 16.08.2022 | 38,9807 | 40,0041 | 38,8891 | 40,0041 |
| 17.08.2022 | 39,931 | 39,9492 | 38,2131 | 39,5471 |
| 18.08.2022 | 41,1189 | 43,4946 | 41,1189 | 43,0926 |
| 21.08.2022 | 43,1107 | 43,787 | 41,4843 | 42,7272 |
| 22.08.2022 | 42,7454 | 43,6225 | 42,1422 | 42,3066 |
| 23.08.2022 | 42,4894 | 42,7635 | 41,6489 | 42,1971 |
| 24.08.2022 | 43,2022 | 43,4033 | 42,1238 | 42,1971 |
| 25.08.2022 | 42,3616 | 42,7819 | 41,5757 | 42,5626 |
| 28.08.2022 | 42,5077 | 43,6409 | 42,3798 | 43,2205 |
| 30.08.2022 | 43,4033 | 46,3729 | 43,0743 | 45,2307 |
| 31.08.2022 | 46,1445 | 49,6624 | 46,1445 | 49,2969 |
| 01.09.2022 | 49,3884 | 50,3477 | 48,2462 | 48,4746 |
| 04.09.2022 | 48,8857 | 50,0736 | 48,4288 | 48,8401 |
| 05.09.2022 | 49,3427 | 49,6624 | 46,8755 | 48,1548 |
| 06.09.2022 | 48,7486 | 50,8503 | 47,5608 | 49,6624 |
| 07.09.2022 | 49,8453 | 51,7184 | 49,5254 | 50,6676 |
| 08.09.2022 | 51,4443 | 51,5356 | 49,5711 | 50,8046 |
| 11.09.2022 | 50,7589 | 50,8046 | 49,2969 | 49,7082 |
| 12.09.2022 | 50,7589 | 52,2666 | 49,0684 | 49,0684 |
| 13.09.2022 | 48,8401 | 51,627 | 48,5659 | 51,627 |
| 14.09.2022 | 51,3071 | 55,0079 | 51,3071 | 53,8199 |
| 15.09.2022 | 53,8199 | 54,9166 | 52,7235 | 53,8199 |
| 18.09.2022 | 54,825 | 58,206 | 54,7795 | 55,5562 |
| 19.09.2022 | 55,6475 | 58,4345 | 55,6475 | 56,3785 |
| 20.09.2022 | 56,4698 | 58,3888 | 55,6475 | 58,2973 |
| 21.09.2022 | 58,5715 | 62,5007 | 58,5715 | 62,4549 |
| 22.09.2022 | 62,5463 | 63,5515 | 60,856 | 62,2721 |
| 25.09.2022 | 62,0439 | 62,2266 | 60,4905 | 60,5361 |
| 26.09.2022 | 60,5818 | 61,0843 | 58,3431 | 58,7999 |
| 27.09.2022 | 60,7188 | 61,13 | 55,9674 | 57,1552 |
| 28.09.2022 | 57,749 | 59,7137 | 51,4443 | 51,4443 |
| 29.09.2022 | 52,1296 | 54,825 | 48,4746 | 53,6829 |
| 02.10.2022 | 54,4596 | 55,8759 | 52,6321 | 55,0994 |
| 03.10.2022 | 56,0131 | 57,8406 | 55,2362 | 57,5207 |
| 04.10.2022 | 57,7035 | 59,5767 | 56,6069 | 57,5207 |
| 05.10.2022 | 58,069 | 58,9826 | 56,9724 | 57,6577 |
| 06.10.2022 | 57,749 | 59,1198 | 57,1552 | 57,4749 |
| 09.10.2022 | 57,7948 | 59,9879 | 57,0638 | 59,5767 |
| 10.10.2022 | 59,668 | 59,8051 | 57,7948 | 58,3888 |
| 11.10.2022 | 58,5715 | 58,937 | 55,9217 | 56,2872 |
| 12.10.2022 | 56,4241 | 58,2518 | 56,3785 | 57,8406 |
| 13.10.2022 | 58,6629 | 59,257 | 57,3379 | 57,4291 |
| 16.10.2022 | 57,9319 | 60,2162 | 57,3837 | 59,668 |
| 17.10.2022 | 60,3076 | 63,5057 | 59,8051 | 60,5818 |
| 18.10.2022 | 60,9473 | 61,6783 | 57,9777 | 58,7086 |
| 19.10.2022 | 58,7542 | 58,8456 | 56,1043 | 58,0234 |
| 20.10.2022 | 58,8456 | 59,257 | 56,7897 | 57,3837 |
| 23.10.2022 | 57,6577 | 57,7948 | 55,6475 | 55,9674 |
| 24.10.2022 | 55,9674 | 57,5207 | 53,5002 | 56,8355 |
| 25.10.2022 | 57,1552 | 57,4291 | 56,1957 | 56,6984 |
| 26.10.2022 | 57,0182 | 58,7542 | 57,0182 | 58,206 |
| 27.10.2022 | 58,3888 | 59,4852 | 58,2518 | 58,3431 |
| 30.10.2022 | 58,7542 | 59,8964 | 58,206 | 58,6629 |
| 31.10.2022 | 59,3482 | 62,9575 | 58,7086 | 61,2214 |
| 01.11.2022 | 62,0894 | 67,3436 | 61,9524 | 66,978 |
| 02.11.2022 | 67,3892 | 70,2219 | 66,0186 | 66,2927 |
| 03.11.2022 | 66,704 | 69,3081 | 66,704 | 68,8969 |
| 06.11.2022 | 70,359 | 73,1002 | 70,1304 | 71,4553 |
| 07.11.2022 | 71,4553 | 74,1968 | 70,1304 | 73,5571 |
| 08.11.2022 | 80,5929 | 80,73 | 73,0088 | 73,0088 |
| 09.11.2022 | 70,4047 | 75,0189 | 69,765 | 70,5874 |
| 10.11.2022 | 72,1864 | 73,5571 | 69,9934 | 72,1864 |
| 13.11.2022 | 72,1864 | 74,4709 | 71,0442 | 72,7803 |
| 14.11.2022 | 73,3743 | 73,8768 | 70,359 | 71,7294 |
| 15.11.2022 | 71,7294 | 72,0037 | 68,1203 | 68,1203 |
| 16.11.2022 | 68,0289 | 70,5874 | 64,4654 | 68,3943 |
| 17.11.2022 | 69,8564 | 71,5468 | 69,3081 | 71,5468 |
| 20.11.2022 | 72,1864 | 72,6434 | 70,0392 | 71,227 |
| 21.11.2022 | 71,6839 | 74,6078 | 70,9528 | 73,9225 |
| 22.11.2022 | 74,1054 | 76,0698 | 72,6434 | 74,4709 |
| 23.11.2022 | 74,8363 | 76,2525 | 72,7803 | 73,3286 |
| 24.11.2022 | 73,3743 | 74,9278 | 72,1864 | 74,4251 |
| 27.11.2022 | 75,1562 | 75,4759 | 73,2373 | 73,2373 |
| 28.11.2022 | 73,5571 | 74,014 | 70,8614 | 71,6839 |
| 29.11.2022 | 71,7753 | 77,7146 | 71,5927 | 76,8466 |
| 30.11.2022 | 78,4913 | 79,8619 | 76,801 | 77,212 |
| 01.12.2022 | 77,4404 | 81,6895 | 77,212 | 78,9939 |
| 04.12.2022 | 80,4102 | 81,0499 | 76,6638 | 77,2577 |
| 05.12.2022 | 77,2577 | 79,9989 | 76,0698 | 79,4965 |
| 06.12.2022 | 79,9533 | 80,2275 | 74,5622 | 75,8871 |
| 07.12.2022 | 75,8871 | 76,2982 | 73,0088 | 75,6586 |
| 08.12.2022 | 77,7146 | 79,4051 | 76,2982 | 77,5775 |
| 11.12.2022 | 77,6689 | 79,6792 | 77,1206 | 78,8567 |
| 12.12.2022 | 78,8567 | 83,9739 | 78,537 | 82,8316 |
| 13.12.2022 | 82,6946 | 82,6946 | 78,537 | 78,537 |
| 14.12.2022 | 79,0396 | 80,73 | 76,1613 | 78,0346 |
| 15.12.2022 | 78,6284 | 79,268 | 76,1156 | 76,3896 |
| 18.12.2022 | 76,801 | 80,0447 | 76,5725 | 77,9431 |
| 19.12.2022 | 80,2732 | 81,5067 | 78,0346 | 78,8567 |
| 20.12.2022 | 78,8567 | 79,3138 | 77,3033 | 77,4862 |
| 21.12.2022 | 77,8061 | 78,3085 | 75,7044 | 76,3896 |
| 22.12.2022 | 76,4353 | 77,9431 | 75,0648 | 77,3492 |
| 25.12.2022 | 78,4913 | 78,7654 | 76,2982 | 76,6638 |
| 26.12.2022 | 76,7096 | 76,9379 | 73,5571 | 73,7397 |
| 27.12.2022 | 73,7397 | 73,8311 | 70,0846 | 71,5011 |
| 28.12.2022 | 72,3692 | 75,1104 | 72,3692 | 75,1104 |
| 29.12.2022 | 75,339 | 75,9328 | 74,2881 | 74,9278 |