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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 84,5955
KAPANIŞ 84,4885
En Düşük
DÜŞÜK 70,6728
En Yüksek
YÜKSEK 104,2104
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 86,4249 | 87,6006 | 86,1429 | 87,3654 |
| 02.01.2025 | 87,7416 | 91,4562 | 87,5535 | 91,1742 |
| 05.01.2025 | 91,3152 | 91,8795 | 89,9046 | 90,2807 |
| 06.01.2025 | 90,2807 | 90,4688 | 89,0581 | 89,2463 |
| 07.01.2025 | 88,9171 | 90,2337 | 88,3998 | 88,9171 |
| 08.01.2025 | 89,0581 | 90,892 | 88,541 | 90,4218 |
| 09.01.2025 | 90,5158 | 90,892 | 87,7886 | 88,3528 |
| 12.01.2025 | 88,2588 | 88,4939 | 84,9674 | 85,5316 |
| 13.01.2025 | 85,7667 | 86,378 | 83,3686 | 83,7918 |
| 14.01.2025 | 83,7918 | 85,3435 | 82,4752 | 85,2025 |
| 15.01.2025 | 86,0958 | 86,7071 | 83,6978 | 85,8607 |
| 16.01.2025 | 85,9078 | 86,3309 | 85,0143 | 85,8607 |
| 19.01.2025 | 86,1898 | 86,378 | 83,9329 | 84,2621 |
| 20.01.2025 | 83,9329 | 84,9674 | 82,7573 | 82,8044 |
| 21.01.2025 | 82,8044 | 84,6382 | 82,5693 | 84,4972 |
| 22.01.2025 | 84,5441 | 85,2965 | 84,168 | 84,4031 |
| 23.01.2025 | 84,4031 | 85,1554 | 83,8388 | 84,4031 |
| 26.01.2025 | 83,7448 | 83,7918 | 82,1931 | 83,1805 |
| 27.01.2025 | 83,2276 | 84,168 | 82,7573 | 83,5097 |
| 28.01.2025 | 83,5566 | 84,2621 | 81,9579 | 81,9579 |
| 29.01.2025 | 82,052 | 83,7448 | 82,052 | 82,4752 |
| 30.01.2025 | 82,9454 | 82,9924 | 80,5473 | 80,9235 |
| 02.02.2025 | 80,0301 | 80,5473 | 77,8201 | 78,2433 |
| 03.02.2025 | 78,3373 | 81,7228 | 77,7731 | 80,6883 |
| 04.02.2025 | 80,5473 | 81,9579 | 78,7606 | 79,842 |
| 05.02.2025 | 79,9361 | 80,9705 | 79,9361 | 80,9235 |
| 06.02.2025 | 80,5003 | 82,2871 | 80,3122 | 82,2871 |
| 09.02.2025 | 82,5222 | 83,4627 | 79,6069 | 79,9361 |
| 10.02.2025 | 79,983 | 80,4532 | 78,0552 | 78,6665 |
| 11.02.2025 | 78,9486 | 79,3718 | 77,8201 | 77,9612 |
| 12.02.2025 | 78,3843 | 79,6069 | 78,3843 | 79,0426 |
| 13.02.2025 | 79,4188 | 79,5599 | 78,2433 | 78,3843 |
| 16.02.2025 | 78,9957 | 80,5944 | 78,5724 | 78,8075 |
| 17.02.2025 | 78,5255 | 78,7606 | 77,3498 | 78,1963 |
| 18.02.2025 | 78,1963 | 78,6665 | 75,6101 | 76,1743 |
| 19.02.2025 | 76,1743 | 76,8327 | 75,9392 | 76,1743 |
| 20.02.2025 | 76,1743 | 76,8327 | 72,3656 | 73,024 |
| 23.02.2025 | 73,6823 | 74,1525 | 72,6007 | 72,6948 |
| 24.02.2025 | 72,7418 | 73,3531 | 71,1901 | 71,2842 |
| 25.02.2025 | 70,7669 | 72,3656 | 70,6728 | 71,4252 |
| 26.02.2025 | 71,4252 | 72,9299 | 71,002 | 72,3186 |
| 27.02.2025 | 71,8954 | 73,0709 | 71,0491 | 71,6603 |
| 02.03.2025 | 72,1775 | 74,3405 | 72,1775 | 72,9299 |
| 03.03.2025 | 72,6007 | 72,7418 | 71,143 | 71,4252 |
| 04.03.2025 | 71,8484 | 74,9048 | 71,8484 | 74,7167 |
| 05.03.2025 | 75,0929 | 76,4565 | 74,3876 | 76,3625 |
| 06.03.2025 | 76,6445 | 78,1022 | 76,0333 | 78,0082 |
| 09.03.2025 | 81,5348 | 81,6289 | 79,4659 | 80,1712 |
| 10.03.2025 | 78,0552 | 79,2308 | 75,8452 | 78,1492 |
| 11.03.2025 | 78,5255 | 78,8546 | 77,3498 | 77,491 |
| 12.03.2025 | 77,7731 | 79,5128 | 77,7731 | 79,2777 |
| 13.03.2025 | 79,2777 | 80,7354 | 79,2777 | 80,1712 |
| 16.03.2025 | 84,6382 | 86,9422 | 82,7573 | 85,5786 |
| 17.03.2025 | 84,8733 | 86,6131 | 83,8388 | 84,0269 |
| 18.03.2025 | 77,5849 | 81,5818 | 77,4439 | 78,4784 |
| 19.03.2025 | 79,1837 | 82,3811 | 79,0897 | 81,2526 |
| 20.03.2025 | 81,2526 | 81,864 | 74,0584 | 75,6101 |
| 23.03.2025 | 76,6445 | 81,2997 | 74,2935 | 80,9705 |
| 24.03.2025 | 81,6758 | 88,3059 | 81,5818 | 87,1773 |
| 25.03.2025 | 86,1898 | 89,7165 | 85,1084 | 89,0581 |
| 26.03.2025 | 90,4218 | 93,7133 | 89,0112 | 89,6224 |
| 27.03.2025 | 88,8701 | 94,7007 | 87,7886 | 94,7007 |
| 01.04.2025 | 94,0425 | 100,8134 | 93,102 | 98,1803 |
| 02.04.2025 | 98,0863 | 100,7195 | 95,265 | 98,6505 |
| 03.04.2025 | 98,2743 | 101,0956 | 96,0173 | 96,0173 |
| 06.04.2025 | 93,2901 | 100,5313 | 92,3497 | 97,71 |
| 07.04.2025 | 99,685 | 99,9671 | 96,6756 | 96,6756 |
| 08.04.2025 | 96,3935 | 97,9922 | 92,9139 | 93,008 |
| 09.04.2025 | 96,3935 | 96,4875 | 92,2086 | 92,2086 |
| 10.04.2025 | 93,102 | 94,8888 | 92,7728 | 94,0425 |
| 13.04.2025 | 94,7007 | 96,1114 | 93,8073 | 93,9954 |
| 14.04.2025 | 94,5127 | 94,7947 | 92,7258 | 93,3371 |
| 15.04.2025 | 92,7728 | 93,102 | 89,9516 | 89,9516 |
| 16.04.2025 | 90,9666 | 95,8968 | 89,9516 | 95,1234 |
| 17.04.2025 | 95,7034 | 97,6368 | 92,5133 | 92,8033 |
| 20.04.2025 | 92,32 | 95,4618 | 90,9666 | 94,1567 |
| 21.04.2025 | 94,2051 | 96,1868 | 92,9967 | 95,4134 |
| 23.04.2025 | 96,5251 | 98,3135 | 93,8667 | 94,6401 |
| 24.04.2025 | 94,7367 | 97,6368 | 94,2051 | 96,2835 |
| 27.04.2025 | 97,0568 | 97,2502 | 92,3683 | 93,0934 |
| 28.04.2025 | 92,8033 | 94,7367 | 91,1599 | 91,305 |
| 29.04.2025 | 91,74 | 92,2233 | 88,4532 | 88,5982 |
| 01.05.2025 | 89,5649 | 90,0966 | 87,2931 | 87,3898 |
| 04.05.2025 | 87,6798 | 88,4049 | 85,2147 | 85,8914 |
| 05.05.2025 | 85,3597 | 86,8098 | 85,0697 | 85,0697 |
| 06.05.2025 | 84,9731 | 86,1331 | 82,508 | 83,958 |
| 07.05.2025 | 84,9731 | 85,9881 | 83,6197 | 85,2631 |
| 08.05.2025 | 85,0214 | 85,8431 | 82,8947 | 84,393 |
| 11.05.2025 | 84,248 | 86,6165 | 83,1847 | 86,0364 |
| 12.05.2025 | 86,2781 | 88,7432 | 86,0364 | 87,9215 |
| 13.05.2025 | 87,4865 | 88,5499 | 85,6981 | 86,2298 |
| 14.05.2025 | 86,0364 | 86,6648 | 83,378 | 83,378 |
| 15.05.2025 | 83,5713 | 85,3597 | 83,0397 | 84,393 |
| 19.05.2025 | 84,6347 | 85,2147 | 82,508 | 82,6046 |
| 20.05.2025 | 82,363 | 83,378 | 81,3963 | 81,4446 |
| 21.05.2025 | 82,1696 | 83,3297 | 81,6379 | 82,2663 |
| 22.05.2025 | 82,1213 | 83,1363 | 81,2513 | 81,928 |
| 25.05.2025 | 82,1213 | 84,0064 | 81,8313 | 83,5713 |
| 26.05.2025 | 83,5713 | 83,668 | 80,4779 | 80,8162 |
| 27.05.2025 | 80,6229 | 81,3963 | 79,3662 | 79,7045 |
| 28.05.2025 | 80,2362 | 81,0579 | 79,4629 | 79,8495 |
| 29.05.2025 | 79,3662 | 79,8012 | 78,0128 | 78,3512 |
| 01.06.2025 | 77,3361 | 78,3512 | 76,2727 | 76,7561 |
| 02.06.2025 | 77,0944 | 79,7529 | 77,0944 | 79,5595 |
| 03.06.2025 | 79,6562 | 80,8646 | 78,7378 | 80,7679 |
| 04.06.2025 | 80,7196 | 82,0246 | 80,2362 | 81,6863 |
| 09.06.2025 | 82,363 | 82,8947 | 81,6863 | 81,7829 |
| 10.06.2025 | 81,5896 | 82,363 | 80,9612 | 81,2029 |
| 11.06.2025 | 80,2362 | 80,2846 | 77,6261 | 77,6261 |
| 12.06.2025 | 73,421 | 76,6111 | 73,0826 | 76,3211 |
| 15.06.2025 | 76,0311 | 76,6111 | 74,726 | 75,2094 |
| 16.06.2025 | 75,2577 | 76,0311 | 74,871 | 75,5477 |
| 17.06.2025 | 75,1127 | 75,2577 | 73,0826 | 73,0826 |
| 18.06.2025 | 73,276 | 74,9677 | 72,841 | 72,841 |
| 19.06.2025 | 74,291 | 74,8227 | 73,2276 | 74,5327 |
| 22.06.2025 | 73,8077 | 74,291 | 72,6476 | 72,841 |
| 23.06.2025 | 75,4027 | 76,1761 | 74,3877 | 75,5477 |
| 24.06.2025 | 77,5295 | 78,1578 | 76,1277 | 76,4661 |
| 25.06.2025 | 76,6594 | 77,1428 | 75,4511 | 75,6927 |
| 26.06.2025 | 75,6927 | 76,6594 | 74,2427 | 76,4661 |
| 29.06.2025 | 76,6594 | 80,5746 | 76,3211 | 80,1396 |
| 30.06.2025 | 80,4296 | 82,653 | 79,6562 | 82,1213 |
| 01.07.2025 | 82,1213 | 84,2964 | 82,073 | 82,5563 |
| 02.07.2025 | 83,6197 | 84,103 | 82,6046 | 83,1363 |
| 03.07.2025 | 83,2813 | 84,8764 | 82,508 | 84,4414 |
| 06.07.2025 | 83,4263 | 84,2964 | 81,8796 | 81,9763 |
| 07.07.2025 | 82,363 | 83,0397 | 81,0579 | 81,6379 |
| 08.07.2025 | 81,6863 | 84,248 | 81,6863 | 83,7163 |
| 09.07.2025 | 84,3447 | 86,5198 | 84,3447 | 86,5198 |
| 10.07.2025 | 87,0031 | 88,1148 | 86,1814 | 86,9548 |
| 13.07.2025 | 87,3415 | 87,6798 | 83,0397 | 83,1363 |
| 15.07.2025 | 83,1363 | 84,538 | 81,0579 | 82,2663 |
| 16.07.2025 | 82,798 | 84,6831 | 82,363 | 84,5864 |
| 17.07.2025 | 84,3447 | 84,538 | 83,1363 | 84,2964 |
| 20.07.2025 | 84,393 | 86,8098 | 84,393 | 86,1814 |
| 21.07.2025 | 86,1814 | 89,1782 | 86,1814 | 89,0332 |
| 22.07.2025 | 89,3716 | 89,3716 | 87,9698 | 88,3082 |
| 23.07.2025 | 88,4532 | 89,0332 | 87,4381 | 88,6949 |
| 24.07.2025 | 88,7432 | 89,0332 | 87,0998 | 88,6465 |
| 27.07.2025 | 88,9365 | 89,2749 | 87,1965 | 87,9698 |
| 28.07.2025 | 88,1148 | 88,3565 | 86,4714 | 87,0031 |
| 29.07.2025 | 87,0031 | 90,1449 | 86,3264 | 90,0966 |
| 30.07.2025 | 90,1932 | 90,8216 | 88,9849 | 90,8216 |
| 31.07.2025 | 91,1116 | 91,74 | 89,9516 | 90,8216 |
| 03.08.2025 | 91,3533 | 93,19 | 91,1599 | 92,8517 |
| 04.08.2025 | 92,8517 | 93,48 | 92,03 | 92,61 |
| 05.08.2025 | 92,5617 | 95,0268 | 92,1267 | 94,7367 |
| 06.08.2025 | 94,7367 | 95,8485 | 93,4317 | 93,5767 |
| 07.08.2025 | 93,4317 | 93,77 | 92,03 | 92,2717 |
| 10.08.2025 | 92,3683 | 93,6734 | 92,32 | 92,755 |
| 11.08.2025 | 92,755 | 92,8517 | 89,5649 | 89,5649 |
| 12.08.2025 | 89,6132 | 90,6766 | 89,1782 | 89,4682 |
| 13.08.2025 | 89,4682 | 90,2899 | 87,8248 | 87,8248 |
| 14.08.2025 | 87,6315 | 89,7099 | 87,3898 | 87,5832 |
| 17.08.2025 | 87,8732 | 89,5166 | 87,3898 | 87,4865 |
| 18.08.2025 | 85,2631 | 86,4714 | 84,248 | 84,8764 |
| 19.08.2025 | 85,0697 | 87,6315 | 84,2964 | 87,2931 |
| 20.08.2025 | 87,6798 | 89,7582 | 87,6798 | 89,2749 |
| 21.08.2025 | 90,3866 | 91,45 | 88,9849 | 91,2566 |
| 24.08.2025 | 91,8366 | 92,5133 | 90,5799 | 90,8216 |
| 25.08.2025 | 90,6766 | 90,7249 | 89,1299 | 89,1299 |
| 26.08.2025 | 89,1782 | 89,5649 | 86,3264 | 86,7615 |
| 27.08.2025 | 86,7615 | 87,4865 | 85,6498 | 85,8914 |
| 28.08.2025 | 85,9881 | 86,1331 | 84,8281 | 84,8281 |
| 31.08.2025 | 84,8281 | 87,0998 | 84,6347 | 84,8281 |
| 01.09.2025 | 85,1664 | 85,3597 | 78,5445 | 80,2846 |
| 02.09.2025 | 80,2846 | 80,3329 | 77,3845 | 78,4478 |
| 03.09.2025 | 78,4962 | 79,3179 | 78,3995 | 78,7378 |
| 04.09.2025 | 79,1729 | 79,3662 | 77,5295 | 77,5295 |
| 07.09.2025 | 76,6111 | 77,4328 | 75,4511 | 75,8861 |
| 08.09.2025 | 76,3694 | 77,2394 | 75,7411 | 76,7561 |
| 09.09.2025 | 77,1428 | 77,3361 | 76,1761 | 76,4661 |
| 10.09.2025 | 76,5144 | 78,5445 | 75,4994 | 76,3211 |
| 11.09.2025 | 76,3211 | 76,6111 | 74,436 | 75,4994 |
| 14.09.2025 | 75,4511 | 80,7679 | 74,581 | 80,4779 |
| 15.09.2025 | 80,5746 | 82,363 | 78,8345 | 82,363 |
| 16.09.2025 | 82,363 | 82,653 | 81,0579 | 81,0579 |
| 17.09.2025 | 81,6863 | 82,1696 | 79,8495 | 79,8495 |
| 18.09.2025 | 79,8979 | 82,363 | 79,6079 | 82,363 |
| 21.09.2025 | 84,1997 | 84,248 | 82,4113 | 83,4263 |
| 22.09.2025 | 82,1696 | 82,218 | 80,7196 | 80,8646 |
| 23.09.2025 | 81,2513 | 82,6046 | 79,7045 | 82,6046 |
| 24.09.2025 | 82,653 | 83,088 | 81,0096 | 82,363 |
| 25.09.2025 | 82,218 | 82,7496 | 80,1396 | 81,4446 |
| 28.09.2025 | 81,1546 | 81,4446 | 79,3179 | 79,9462 |
| 29.09.2025 | 79,9462 | 80,4296 | 78,7862 | 79,5595 |
| 30.09.2025 | 79,5595 | 80,7679 | 78,3995 | 80,0429 |
| 01.10.2025 | 80,0912 | 80,6229 | 78,0128 | 78,1095 |
| 02.10.2025 | 78,3995 | 78,6895 | 76,8044 | 76,8044 |
| 05.10.2025 | 77,7711 | 77,7711 | 75,016 | 75,2094 |
| 06.10.2025 | 75,4027 | 77,3361 | 75,0644 | 76,7561 |
| 07.10.2025 | 76,7561 | 77,9161 | 75,8861 | 75,8861 |
| 08.10.2025 | 76,6111 | 77,4811 | 75,1127 | 75,8861 |
| 09.10.2025 | 75,9344 | 76,7561 | 75,5961 | 76,1761 |
| 12.10.2025 | 75,306 | 76,4661 | 74,5327 | 75,8861 |
| 13.10.2025 | 76,2244 | 76,5628 | 74,3393 | 74,7744 |
| 14.10.2025 | 74,871 | 75,6444 | 73,9527 | 75,3544 |
| 15.10.2025 | 75,016 | 76,9494 | 74,8227 | 74,9677 |
| 16.10.2025 | 74,8227 | 75,4027 | 72,986 | 74,001 |
| 19.10.2025 | 74,146 | 76,2727 | 72,7926 | 75,6444 |
| 20.10.2025 | 76,3694 | 76,8044 | 75,1127 | 75,9344 |
| 21.10.2025 | 76,3694 | 77,4811 | 76,0794 | 76,7561 |
| 22.10.2025 | 77,0461 | 77,7228 | 75,7411 | 77,0944 |
| 23.10.2025 | 77,3361 | 80,5746 | 75,8861 | 79,7045 |
| 26.10.2025 | 79,7045 | 79,8979 | 77,6261 | 78,9795 |
| 27.10.2025 | 78,6895 | 78,6895 | 77,6261 | 77,9161 |
| 29.10.2025 | 77,9645 | 78,8345 | 77,2394 | 77,5295 |
| 30.10.2025 | 77,3845 | 78,2545 | 76,7561 | 78,0128 |
| 02.11.2025 | 78,9312 | 80,8162 | 78,8828 | 79,3662 |
| 03.11.2025 | 79,3662 | 79,8979 | 77,4328 | 79,4629 |
| 04.11.2025 | 79,4629 | 81,6863 | 78,8345 | 80,6229 |
| 05.11.2025 | 80,8162 | 82,4596 | 80,6229 | 81,5896 |
| 06.11.2025 | 81,7829 | 81,8796 | 79,6562 | 80,7196 |
| 09.11.2025 | 83,5713 | 84,248 | 82,363 | 83,088 |
| 10.11.2025 | 83,088 | 84,9247 | 80,0429 | 84,4897 |
| 11.11.2025 | 85,0697 | 86,9548 | 83,813 | 84,6347 |
| 12.11.2025 | 84,6347 | 86,9548 | 84,393 | 86,5681 |
| 13.11.2025 | 86,6165 | 87,0031 | 83,233 | 84,8764 |
| 16.11.2025 | 85,4564 | 86,7131 | 84,7314 | 85,3114 |
| 17.11.2025 | 85,7464 | 90,2899 | 85,7464 | 88,9365 |
| 18.11.2025 | 89,3716 | 90,3866 | 88,4532 | 89,5649 |
| 19.11.2025 | 90,3383 | 92,2233 | 89,9032 | 90,7249 |
| 20.11.2025 | 90,2416 | 91,45 | 88,9365 | 90,6766 |
| 23.11.2025 | 90,6766 | 92,175 | 90,0966 | 90,7249 |
| 24.11.2025 | 91,5466 | 92,61 | 89,5649 | 90,9666 |
| 25.11.2025 | 92,4167 | 93,9634 | 90,6283 | 92,0783 |
| 26.11.2025 | 92,32 | 93,0934 | 91,7883 | 92,1267 |
| 27.11.2025 | 91,6916 | 92,3683 | 90,1449 | 90,6766 |
| 30.11.2025 | 90,6283 | 91,9333 | 88,9849 | 89,8066 |
| 01.12.2025 | 89,8066 | 91,3533 | 89,2265 | 90,5799 |
| 02.12.2025 | 90,8699 | 92,465 | 90,2899 | 91,595 |
| 03.12.2025 | 91,595 | 93,0934 | 90,9183 | 92,0783 |
| 04.12.2025 | 92,7067 | 96,0418 | 92,465 | 95,3168 |
| 07.12.2025 | 96,1868 | 97,3468 | 94,8334 | 95,0268 |
| 08.12.2025 | 95,1234 | 95,4134 | 92,175 | 92,755 |
| 09.12.2025 | 93,0934 | 93,915 | 91,5466 | 91,9333 |
| 10.12.2025 | 92,2233 | 93,4317 | 92,175 | 92,5133 |
| 11.12.2025 | 93,045 | 94,9301 | 93,045 | 94,1084 |
| 14.12.2025 | 94,5434 | 96,5735 | 93,77 | 96,5251 |
| 15.12.2025 | 96,6701 | 97,9269 | 95,0268 | 95,4618 |
| 16.12.2025 | 96,6701 | 98,0235 | 95,8968 | 96,6218 |
| 17.12.2025 | 96,6701 | 98,0235 | 95,9451 | 96,5735 |
| 18.12.2025 | 97,0568 | 97,8302 | 95,9935 | 96,8635 |
| 21.12.2025 | 99,5703 | 102,1803 | 97,4435 | 100,827 |
| 22.12.2025 | 100,7303 | 100,827 | 97,2502 | 100,3436 |
| 23.12.2025 | 100,0536 | 103,8237 | 99,0869 | 103,0504 |
| 24.12.2025 | 103,2437 | 104,2104 | 101,7937 | 101,7937 |
| 25.12.2025 | 101,7937 | 102,567 | 100,2469 | 101,2136 |
| 28.12.2025 | 101,5037 | 102,7604 | 100,3436 | 100,3436 |
| 29.12.2025 | 100,537 | 101,117 | 97,8302 | 98,1202 |
| 30.12.2025 | 98,5069 | 99,5703 | 98,1202 | 98,6036 |