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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 82,6043
KAPANIŞ 82,278
En Düşük
DÜŞÜK 47,241
En Yüksek
YÜKSEK 126,5633
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 75,7501 | 76,4811 | 75,0648 | 75,2017 |
| 02.01.2023 | 75,3845 | 75,7958 | 72,6889 | 72,8718 |
| 03.01.2023 | 73,8768 | 75,5217 | 72,2779 | 72,5975 |
| 04.01.2023 | 72,9175 | 73,4199 | 66,7496 | 67,1152 |
| 05.01.2023 | 67,5719 | 71,227 | 66,0642 | 70,2676 |
| 08.01.2023 | 70,8158 | 71,3183 | 66,2927 | 66,8867 |
| 09.01.2023 | 66,4755 | 68,5313 | 60,2162 | 63,2317 |
| 10.01.2023 | 63,2317 | 64,8763 | 59,9879 | 59,9879 |
| 11.01.2023 | 61,6783 | 62,6833 | 55,7389 | 61,5412 |
| 12.01.2023 | 60,9473 | 66,521 | 60,5361 | 64,7393 |
| 15.01.2023 | 64,7393 | 66,247 | 62,912 | 66,1099 |
| 16.01.2023 | 66,247 | 67,2063 | 64,6481 | 65,8815 |
| 17.01.2023 | 66,2014 | 68,303 | 65,6074 | 66,4755 |
| 18.01.2023 | 66,247 | 67,1608 | 64,8763 | 65,2417 |
| 19.01.2023 | 65,3791 | 67,5719 | 65,1505 | 66,247 |
| 22.01.2023 | 66,5669 | 69,5823 | 65,5161 | 66,704 |
| 23.01.2023 | 66,3841 | 67,0237 | 64,3738 | 65,5161 |
| 24.01.2023 | 66,0186 | 66,2927 | 60,8102 | 63,4144 |
| 25.01.2023 | 63,0489 | 63,4144 | 61,2671 | 62,4093 |
| 26.01.2023 | 62,2266 | 68,6228 | 60,3076 | 68,6228 |
| 29.01.2023 | 71,2726 | 71,9122 | 65,1505 | 65,1505 |
| 30.01.2023 | 64,8763 | 65,2417 | 62,1352 | 63,5057 |
| 31.01.2023 | 63,5972 | 63,8712 | 57,5664 | 58,3431 |
| 01.02.2023 | 58,4802 | 62,5921 | 55,6019 | 61,5412 |
| 02.02.2023 | 60,9929 | 64,5109 | 60,6275 | 64,1912 |
| 05.02.2023 | 62,6375 | 63,9169 | 59,531 | 61,9524 |
| 06.02.2023 | 61,2214 | 61,2214 | 55,7846 | 56,3785 |
| 14.02.2023 | 58,5258 | 61,998 | 58,069 | 61,998 |
| 15.02.2023 | 65,3334 | 66,5669 | 58,937 | 59,4852 |
| 16.02.2023 | 59,8051 | 62,0894 | 58,1145 | 58,4802 |
| 19.02.2023 | 58,7542 | 61,404 | 58,206 | 60,9016 |
| 20.02.2023 | 60,3076 | 65,1961 | 60,0334 | 64,8763 |
| 21.02.2023 | 64,785 | 66,978 | 63,6885 | 66,6126 |
| 22.02.2023 | 67,1152 | 70,8158 | 66,6583 | 70,4502 |
| 23.02.2023 | 71,0899 | 71,1812 | 68,303 | 69,2167 |
| 26.02.2023 | 69,3081 | 70,8158 | 66,9324 | 70,4047 |
| 27.02.2023 | 70,9072 | 72,1407 | 69,2624 | 72,095 |
| 28.02.2023 | 72,3692 | 73,2373 | 71,5011 | 72,1864 |
| 01.03.2023 | 71,7294 | 72,0494 | 68,8511 | 69,3995 |
| 02.03.2023 | 69,034 | 69,2624 | 65,6074 | 67,8918 |
| 05.03.2023 | 68,6228 | 71,5011 | 68,3487 | 71,2726 |
| 06.03.2023 | 71,4553 | 72,2321 | 69,8106 | 70,8158 |
| 07.03.2023 | 69,9478 | 74,5164 | 69,6278 | 73,8311 |
| 08.03.2023 | 74,4251 | 74,9278 | 73,6028 | 74,3795 |
| 09.03.2023 | 74,2424 | 75,7958 | 73,146 | 75,0189 |
| 12.03.2023 | 74,6078 | 74,6535 | 70,8158 | 70,8158 |
| 13.03.2023 | 70,9072 | 71,2726 | 66,2014 | 66,3383 |
| 14.03.2023 | 66,5669 | 67,5263 | 63,8712 | 64,6481 |
| 15.03.2023 | 65,1505 | 66,6583 | 64,1912 | 65,653 |
| 16.03.2023 | 66,704 | 68,8969 | 65,9271 | 66,704 |
| 19.03.2023 | 66,3383 | 67,7547 | 64,4654 | 65,3334 |
| 20.03.2023 | 65,3334 | 66,5669 | 63,6885 | 64,8308 |
| 21.03.2023 | 65,6074 | 66,0642 | 63,8257 | 65,1048 |
| 22.03.2023 | 65,1961 | 66,521 | 64,6481 | 65,4704 |
| 23.03.2023 | 65,5617 | 66,2014 | 64,3281 | 64,6022 |
| 26.03.2023 | 64,8763 | 65,2875 | 63,6885 | 63,7342 |
| 27.03.2023 | 63,78 | 63,9169 | 60,4448 | 60,4448 |
| 28.03.2023 | 60,4448 | 61,6325 | 59,1198 | 61,2671 |
| 29.03.2023 | 61,3585 | 62,2266 | 59,7593 | 60,2619 |
| 30.03.2023 | 60,2619 | 60,2619 | 58,3888 | 59,257 |
| 02.04.2023 | 58,5258 | 61,8611 | 57,1552 | 60,9929 |
| 03.04.2023 | 61,0386 | 62,9575 | 60,7645 | 62,3635 |
| 04.04.2023 | 62,5921 | 64,9677 | 61,998 | 62,5921 |
| 05.04.2023 | 63,0032 | 63,9169 | 62,2266 | 62,5921 |
| 06.04.2023 | 62,7747 | 64,8763 | 62,5007 | 63,9626 |
| 09.04.2023 | 64,2368 | 66,3383 | 63,8712 | 65,9728 |
| 10.04.2023 | 66,2014 | 67,1608 | 65,5617 | 65,9271 |
| 11.04.2023 | 66,2927 | 67,7547 | 65,8359 | 67,709 |
| 12.04.2023 | 67,8005 | 68,2116 | 66,521 | 66,521 |
| 13.04.2023 | 66,704 | 67,2063 | 64,8763 | 64,8763 |
| 16.04.2023 | 65,0591 | 65,5617 | 63,9626 | 64,0541 |
| 17.04.2023 | 63,9626 | 64,3738 | 61,13 | 61,13 |
| 18.04.2023 | 61,3585 | 62,3178 | 60,6732 | 60,9016 |
| 19.04.2023 | 60,9016 | 60,9016 | 59,3482 | 60,1249 |
| 23.04.2023 | 61,2671 | 61,8611 | 60,2162 | 60,4905 |
| 24.04.2023 | 60,5818 | 60,7645 | 58,5715 | 58,6629 |
| 25.04.2023 | 58,6629 | 59,3938 | 56,744 | 57,0182 |
| 26.04.2023 | 56,2872 | 57,1552 | 55,0994 | 55,7846 |
| 27.04.2023 | 55,9217 | 56,2414 | 52,7691 | 53,8199 |
| 01.05.2023 | 53,9571 | 54,825 | 51,1701 | 51,8554 |
| 02.05.2023 | 51,8554 | 52,3124 | 49,1141 | 50,5762 |
| 03.05.2023 | 50,5762 | 52,0838 | 49,8909 | 50,5305 |
| 04.05.2023 | 50,4392 | 50,8503 | 48,8401 | 49,1141 |
| 07.05.2023 | 49,7996 | 50,9417 | 48,7943 | 50,9417 |
| 08.05.2023 | 51,4443 | 51,9011 | 49,5254 | 49,9822 |
| 09.05.2023 | 51,8554 | 51,9925 | 47,241 | 47,241 |
| 10.05.2023 | 47,3323 | 51,1701 | 47,3323 | 50,6676 |
| 11.05.2023 | 50,896 | 53,2717 | 50,0279 | 51,4443 |
| 14.05.2023 | 49,7996 | 53,8199 | 48,4288 | 49,434 |
| 15.05.2023 | 49,3427 | 53,3175 | 49,2513 | 53,3175 |
| 16.05.2023 | 52,9976 | 54,1398 | 51,9011 | 52,5864 |
| 17.05.2023 | 53,9571 | 55,8303 | 53,2717 | 53,9571 |
| 21.05.2023 | 54,5509 | 56,8355 | 54,3226 | 54,9621 |
| 22.05.2023 | 54,8707 | 54,9621 | 53,3175 | 53,9113 |
| 23.05.2023 | 53,6371 | 54,5509 | 52,0838 | 53,6829 |
| 24.05.2023 | 53,8199 | 56,0131 | 53,6371 | 55,7389 |
| 25.05.2023 | 55,4191 | 57,749 | 55,0536 | 56,744 |
| 28.05.2023 | 58,3888 | 59,8964 | 57,1552 | 59,3938 |
| 29.05.2023 | 59,8051 | 61,9524 | 58,9826 | 60,9473 |
| 30.05.2023 | 61,2962 | 62,9951 | 59,8728 | 62,2145 |
| 31.05.2023 | 63,1424 | 63,7456 | 61,2866 | 62,1682 |
| 01.06.2023 | 63,6992 | 65,6476 | 62,261 | 63,2816 |
| 04.06.2023 | 64,9518 | 65,5548 | 63,7456 | 65,091 |
| 05.06.2023 | 65,2301 | 66,9004 | 64,4878 | 65,2764 |
| 06.06.2023 | 67,0859 | 69,2199 | 66,9004 | 67,689 |
| 07.06.2023 | 67,5498 | 68,617 | 65,8796 | 68,4313 |
| 08.06.2023 | 69,2199 | 73,8595 | 68,6634 | 73,3027 |
| 11.06.2023 | 73,442 | 74,1379 | 70,5191 | 70,5191 |
| 12.06.2023 | 70,2407 | 70,8902 | 66,39 | 67,457 |
| 13.06.2023 | 67,3642 | 69,4056 | 65,4621 | 65,4621 |
| 14.06.2023 | 65,8796 | 67,3642 | 65,4621 | 66,9468 |
| 15.06.2023 | 68,1993 | 68,8953 | 66,0652 | 66,8076 |
| 18.06.2023 | 66,854 | 66,9004 | 63,1888 | 63,1888 |
| 19.06.2023 | 63,1888 | 64,9053 | 62,4465 | 63,467 |
| 20.06.2023 | 63,9311 | 64,9053 | 62,3537 | 62,6322 |
| 21.06.2023 | 62,6322 | 67,4105 | 62,3537 | 67,4105 |
| 22.06.2023 | 68,0138 | 69,1272 | 66,9932 | 68,5241 |
| 25.06.2023 | 69,1272 | 70,1479 | 68,385 | 69,3592 |
| 26.06.2023 | 69,3128 | 70,4263 | 68,2457 | 70,0087 |
| 02.07.2023 | 71,3541 | 73,3955 | 71,3078 | 72,9315 |
| 03.07.2023 | 75,3439 | 76,6894 | 74,2306 | 74,2306 |
| 04.07.2023 | 74,2306 | 75,2977 | 71,7717 | 74,5091 |
| 05.07.2023 | 74,7409 | 76,4575 | 73,8595 | 73,9058 |
| 06.07.2023 | 73,7667 | 75,9936 | 73,2563 | 74,9265 |
| 09.07.2023 | 76,7359 | 79,2875 | 76,6431 | 78,87 |
| 10.07.2023 | 80,9114 | 81,932 | 78,4988 | 79,3339 |
| 11.07.2023 | 79,2875 | 79,2875 | 76,875 | 77,2926 |
| 12.07.2023 | 77,0606 | 78,2205 | 75,4832 | 75,4832 |
| 13.07.2023 | 75,7152 | 76,875 | 74,3698 | 76,5503 |
| 16.07.2023 | 77,4781 | 79,9371 | 77,339 | 78,87 |
| 17.07.2023 | 79,7051 | 82,2103 | 76,5966 | 76,5966 |
| 18.07.2023 | 76,1792 | 80,8649 | 74,5554 | 80,6794 |
| 19.07.2023 | 82,1176 | 85,1332 | 80,3082 | 84,8084 |
| 20.07.2023 | 84,994 | 89,7263 | 84,2053 | 89,3087 |
| 23.07.2023 | 90,1902 | 90,4686 | 84,4372 | 85,5508 |
| 24.07.2023 | 85,7364 | 86,0611 | 81,8856 | 82,6742 |
| 25.07.2023 | 82,5814 | 85,0867 | 81,7001 | 84,8548 |
| 26.07.2023 | 85,5044 | 86,9889 | 84,5765 | 86,9426 |
| 27.07.2023 | 87,6849 | 89,0767 | 86,1538 | 87,8242 |
| 30.07.2023 | 89,3551 | 96,5925 | 88,8447 | 96,5925 |
| 31.07.2023 | 96,9637 | 104,4796 | 95,4791 | 100,2113 |
| 01.08.2023 | 99,3762 | 101,7887 | 97,7988 | 99,0979 |
| 02.08.2023 | 99,1906 | 104,6652 | 98,0771 | 103,5516 |
| 03.08.2023 | 103,9228 | 107,1704 | 101,2319 | 104,758 |
| 06.08.2023 | 106,6137 | 108,4695 | 104,5724 | 105,0363 |
| 07.08.2023 | 105,2219 | 106,9849 | 101,5103 | 102,9022 |
| 08.08.2023 | 102,9949 | 106,5209 | 100,1185 | 104,3868 |
| 09.08.2023 | 104,758 | 113,2017 | 103,83 | 106,6137 |
| 10.08.2023 | 107,0777 | 114,4079 | 106,2425 | 113,6656 |
| 13.08.2023 | 115,5213 | 116,3564 | 111,8099 | 113,48 |
| 14.08.2023 | 113,48 | 113,8512 | 107,8199 | 109,583 |
| 15.08.2023 | 109,8613 | 114,5935 | 107,2632 | 112,6449 |
| 16.08.2023 | 111,9954 | 123,8723 | 111,4386 | 122,2021 |
| 17.08.2023 | 122,2021 | 125,5425 | 115,7997 | 116,2636 |
| 20.08.2023 | 119,6969 | 126,5633 | 117,7483 | 123,8723 |
| 21.08.2023 | 123,8723 | 124,4289 | 117,9339 | 118,1193 |
| 22.08.2023 | 118,676 | 118,7688 | 111,6243 | 112,3666 |
| 23.08.2023 | 112,9232 | 116,1708 | 107,1704 | 107,1704 |
| 24.08.2023 | 107,5892 | 115,8725 | 106,1 | 114,6625 |
| 27.08.2023 | 115,5932 | 117,6409 | 113,5457 | 114,8488 |
| 28.08.2023 | 114,9418 | 119,4092 | 114,4765 | 118,6646 |
| 30.08.2023 | 120,6191 | 121,829 | 116,4309 | 119,5953 |
| 31.08.2023 | 122,3874 | 123,0389 | 118,2923 | 119,5953 |
| 03.09.2023 | 119,7815 | 122,2012 | 118,1993 | 120,1536 |
| 04.09.2023 | 120,9913 | 125,5518 | 120,0607 | 122,3874 |
| 05.09.2023 | 123,3182 | 124,342 | 119,3161 | 121,2705 |
| 06.09.2023 | 121,6429 | 123,4111 | 119,5953 | 120,2467 |
| 07.09.2023 | 120,526 | 121,7359 | 118,1993 | 118,1993 |
| 10.09.2023 | 118,7576 | 120,7122 | 115,4071 | 116,0586 |
| 11.09.2023 | 116,2448 | 117,9201 | 113,918 | 115,314 |
| 12.09.2023 | 115,8725 | 116,3378 | 110,9397 | 111,5913 |
| 13.09.2023 | 113,5457 | 119,3161 | 110,4745 | 118,6646 |
| 14.09.2023 | 118,6646 | 120,2467 | 115,4071 | 116,6171 |
| 17.09.2023 | 116,3378 | 117,3615 | 111,3121 | 111,6843 |
| 18.09.2023 | 116,2448 | 118,1993 | 113,7318 | 117,0823 |
| 19.09.2023 | 117,0823 | 119,6884 | 113,1735 | 113,2665 |
| 20.09.2023 | 113,0805 | 116,6171 | 110,5675 | 115,9655 |
| 21.09.2023 | 115,8725 | 115,8725 | 112,615 | 113,1735 |
| 24.09.2023 | 113,5457 | 114,9418 | 112,5219 | 113,7318 |
| 25.09.2023 | 114,8488 | 118,7576 | 112,5219 | 113,8249 |
| 26.09.2023 | 114,0111 | 115,0349 | 111,1259 | 111,1259 |
| 27.09.2023 | 111,3121 | 113,2665 | 109,8229 | 110,2883 |
| 28.09.2023 | 113,2665 | 117,5477 | 112,3358 | 115,221 |
| 01.10.2023 | 116,3378 | 120,8053 | 115,9655 | 119,5953 |
| 02.10.2023 | 120,526 | 121,922 | 117,827 | 119,1299 |
| 03.10.2023 | 120,4329 | 120,7122 | 115,0349 | 115,0349 |
| 04.10.2023 | 115,6863 | 117,3615 | 111,9636 | 116,4309 |
| 05.10.2023 | 114,9418 | 120,2467 | 114,1972 | 119,5953 |
| 08.10.2023 | 116,7102 | 117,9201 | 111,4982 | 112,4288 |
| 09.10.2023 | 114,0111 | 115,8725 | 113,2665 | 114,2903 |
| 10.10.2023 | 114,1042 | 116,9893 | 111,7774 | 111,7774 |
| 11.10.2023 | 113,4526 | 114,5694 | 106,8447 | 110,2883 |
| 12.10.2023 | 110,7535 | 110,9397 | 106,9377 | 107,4961 |
| 15.10.2023 | 110,2883 | 111,4051 | 106,9377 | 107,4031 |
| 16.10.2023 | 107,6823 | 112,5219 | 106,3794 | 111,9636 |
| 17.10.2023 | 108,8922 | 109,7298 | 107,0308 | 107,0308 |
| 18.10.2023 | 107,8684 | 109,1715 | 106,007 | 106,3794 |
| 19.10.2023 | 105,0763 | 106,2863 | 100,4228 | 102,4704 |
| 22.10.2023 | 104,2387 | 105,9139 | 101,7259 | 105,2625 |
| 23.10.2023 | 105,5418 | 107,6823 | 104,4248 | 107,6823 |
| 24.10.2023 | 108,1477 | 109,1715 | 96,9792 | 97,1654 |
| 25.10.2023 | 98,096 | 100,7021 | 95,7693 | 99,213 |
| 26.10.2023 | 99,399 | 99,492 | 95,7693 | 98,1891 |
| 29.10.2023 | 98,1891 | 99,213 | 96,9792 | 97,4446 |
| 30.10.2023 | 98,5614 | 98,7476 | 93,0702 | 94,1872 |
| 31.10.2023 | 94,8385 | 95,9555 | 91,6742 | 94,9316 |
| 01.11.2023 | 96,9792 | 97,91 | 95,3971 | 96,8861 |
| 02.11.2023 | 96,9792 | 97,4446 | 94,3733 | 95,8623 |
| 05.11.2023 | 97,2584 | 101,7259 | 97,1654 | 101,0743 |
| 06.11.2023 | 101,5396 | 102,1911 | 99,7713 | 100,5159 |
| 07.11.2023 | 101,9119 | 106,5655 | 101,9119 | 106,007 |
| 08.11.2023 | 103,8665 | 105,0763 | 101,9119 | 103,401 |
| 09.11.2023 | 103,4942 | 106,2863 | 103,1218 | 104,9832 |
| 12.11.2023 | 105,2625 | 106,1931 | 96,4208 | 96,793 |
| 13.11.2023 | 95,3971 | 95,6762 | 93,0702 | 94,5594 |
| 14.11.2023 | 95,0537 | 97,5724 | 94,774 | 96,1732 |
| 15.11.2023 | 96,1732 | 98,3187 | 95,7067 | 96,9195 |
| 16.11.2023 | 97,5724 | 98,5985 | 96,7329 | 97,4791 |
| 19.11.2023 | 97,9455 | 98,9717 | 96,1732 | 96,453 |
| 20.11.2023 | 96,8262 | 97,3858 | 94,774 | 95,147 |
| 21.11.2023 | 95,3336 | 96,0799 | 93,7479 | 94,0277 |
| 22.11.2023 | 94,2142 | 95,8 | 94,0277 | 94,0277 |
| 23.11.2023 | 94,121 | 94,774 | 92,815 | 93,9344 |
| 26.11.2023 | 94,6807 | 97,5724 | 94,6807 | 97,1992 |
| 27.11.2023 | 97,1992 | 97,7589 | 94,121 | 95,147 |
| 28.11.2023 | 95,147 | 95,6134 | 93,468 | 94,4941 |
| 29.11.2023 | 94,3075 | 95,4269 | 93,468 | 94,0277 |
| 30.11.2023 | 95,2403 | 95,8934 | 93,1415 | 94,121 |
| 03.12.2023 | 94,4941 | 95,147 | 92,3953 | 93,3748 |
| 04.12.2023 | 93,3748 | 94,3075 | 92,7218 | 92,815 |
| 05.12.2023 | 92,815 | 92,9549 | 89,4569 | 89,5502 |
| 06.12.2023 | 89,5502 | 92,4886 | 89,1304 | 92,4419 |
| 07.12.2023 | 92,3486 | 94,3075 | 87,0316 | 87,498 |
| 10.12.2023 | 85,8189 | 86,332 | 83,4403 | 83,6268 |
| 11.12.2023 | 83,9533 | 84,1399 | 82,1343 | 83,207 |
| 12.12.2023 | 82,6008 | 83,9999 | 81,4813 | 82,2742 |
| 13.12.2023 | 83,9533 | 84,7463 | 82,4608 | 84,1399 |
| 14.12.2023 | 84,2797 | 87,5913 | 84,2797 | 87,2181 |
| 17.12.2023 | 87,3114 | 89,5035 | 84,513 | 84,7463 |
| 18.12.2023 | 84,8861 | 85,3059 | 81,1549 | 82,4142 |
| 19.12.2023 | 82,4142 | 83,2537 | 80,8283 | 81,388 |
| 20.12.2023 | 81,4347 | 84,513 | 80,5952 | 84,513 |
| 21.12.2023 | 84,513 | 84,6063 | 81,528 | 82,041 |
| 24.12.2023 | 81,6213 | 81,6213 | 79,1027 | 79,3825 |
| 25.12.2023 | 79,5691 | 81,5746 | 79,2426 | 80,9216 |
| 26.12.2023 | 80,8283 | 83,0671 | 79,9422 | 81,0616 |
| 27.12.2023 | 81,4347 | 84,653 | 80,9683 | 83,6268 |
| 28.12.2023 | 83,7667 | 84,6996 | 82,5075 | 84,513 |