ALCAR
ALARKO CARRIER SANAYİ VE TİCARET A.Ş. (ALCAR)
568.000
₺
-27.500 (%-4.62)
ALCAR: ALARKO CARRIER SANAYİ VE TİCARET A.Ş. Arşiv
ALARKO CARRIER SANAYİ VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 956,3872
KAPANIŞ 952,8209
En Düşük
DÜŞÜK 799,3106
En Yüksek
YÜKSEK 1.334,2449
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 1.022,3188 | 1.051,7996 | 984,279 | 985,23 |
| 02.01.2025 | 986,181 | 1.000,4459 | 969,0631 | 976,6711 |
| 05.01.2025 | 984,279 | 1.013,7598 | 979,524 | 996,6419 |
| 06.01.2025 | 996,6419 | 1.011,8579 | 981,426 | 982,377 |
| 07.01.2025 | 982,377 | 998,5439 | 971,9161 | 978,5731 |
| 08.01.2025 | 982,377 | 998,5439 | 982,377 | 992,838 |
| 09.01.2025 | 992,838 | 997,5929 | 969,0631 | 981,426 |
| 12.01.2025 | 979,524 | 979,524 | 949,5677 | 953,8472 |
| 13.01.2025 | 957,6512 | 966,2101 | 941,4843 | 944,3373 |
| 14.01.2025 | 943,8618 | 950,5187 | 936,2538 | 948,1412 |
| 15.01.2025 | 953,8472 | 962,4062 | 943,8618 | 950,5187 |
| 16.01.2025 | 955,7492 | 955,7492 | 944,3373 | 949,5677 |
| 19.01.2025 | 951,9452 | 972,8671 | 946,7147 | 962,4062 |
| 20.01.2025 | 957,6512 | 959,5532 | 944,8128 | 944,8128 |
| 21.01.2025 | 950,0432 | 952,8962 | 939,5823 | 941,4843 |
| 22.01.2025 | 943,3863 | 954,7982 | 943,3863 | 950,9942 |
| 23.01.2025 | 950,9942 | 952,8962 | 939,1068 | 944,8128 |
| 26.01.2025 | 944,8128 | 944,8128 | 931,9743 | 933,8763 |
| 27.01.2025 | 933,8763 | 939,5823 | 930,0723 | 930,0723 |
| 28.01.2025 | 930,5478 | 941,0088 | 920,5624 | 920,5624 |
| 29.01.2025 | 921,5134 | 942,4353 | 918,1849 | 926,2684 |
| 30.01.2025 | 926,7439 | 928,6459 | 911,0525 | 911,0525 |
| 02.02.2025 | 911,0525 | 911,0525 | 888,2286 | 893,4591 |
| 03.02.2025 | 893,4591 | 900,116 | 881,5716 | 881,5716 |
| 04.02.2025 | 882,0471 | 886,3266 | 852,5663 | 869,2087 |
| 05.02.2025 | 869,2087 | 881,5716 | 869,2087 | 874,4392 |
| 06.02.2025 | 874,4392 | 886,3266 | 870,1597 | 882,5226 |
| 09.02.2025 | 887,7531 | 890,6061 | 866,3557 | 869,2087 |
| 10.02.2025 | 869,2087 | 874,4392 | 834,4974 | 854,4683 |
| 11.02.2025 | 851,6153 | 860,6498 | 839,2524 | 841,6299 |
| 12.02.2025 | 843,0564 | 852,0908 | 839,2524 | 846,3849 |
| 13.02.2025 | 844,4829 | 854,4683 | 839,7279 | 846,3849 |
| 16.02.2025 | 846,3849 | 856,8458 | 837,3504 | 837,8259 |
| 17.02.2025 | 835,9239 | 841,6299 | 828,7915 | 838,7769 |
| 18.02.2025 | 841,6299 | 850,1888 | 828,7915 | 829,267 |
| 19.02.2025 | 829,267 | 872,5372 | 829,267 | 862,5518 |
| 20.02.2025 | 862,5518 | 868,2577 | 840,6789 | 851,1398 |
| 23.02.2025 | 851,1398 | 856,8458 | 837,8259 | 839,7279 |
| 24.02.2025 | 840,6789 | 844,4829 | 799,3106 | 815,002 |
| 25.02.2025 | 815,002 | 817,855 | 804,0656 | 804,0656 |
| 26.02.2025 | 804,0656 | 816,904 | 802,1636 | 809,2961 |
| 27.02.2025 | 809,2961 | 889,1796 | 805,9676 | 877,2922 |
| 02.03.2025 | 879,1942 | 929,5969 | 866,8312 | 867,7822 |
| 03.03.2025 | 865,8802 | 904,3955 | 846,8604 | 852,0908 |
| 04.03.2025 | 853,9928 | 884,4246 | 848,2868 | 850,1888 |
| 05.03.2025 | 870,1597 | 893,9346 | 864,9292 | 893,9346 |
| 06.03.2025 | 893,9346 | 928,1704 | 884,4246 | 922,4644 |
| 09.03.2025 | 946,2393 | 999,4949 | 932,9253 | 982,377 |
| 10.03.2025 | 989,034 | 1.028,0248 | 970,9651 | 989,034 |
| 11.03.2025 | 987,132 | 1.009,9559 | 983,328 | 985,23 |
| 12.03.2025 | 985,23 | 1.011,8579 | 982,377 | 1.003,2989 |
| 13.03.2025 | 1.022,3188 | 1.022,3188 | 997,5929 | 1.003,2989 |
| 16.03.2025 | 1.007,1029 | 1.103,1533 | 1.007,1029 | 1.103,1533 |
| 17.03.2025 | 1.098,3983 | 1.156,409 | 1.084,1334 | 1.122,1732 |
| 18.03.2025 | 1.084,1334 | 1.084,1334 | 1.009,9559 | 1.009,9559 |
| 19.03.2025 | 1.009,9559 | 1.070,8195 | 1.000,4459 | 1.022,3188 |
| 20.03.2025 | 1.022,3188 | 1.022,3188 | 941,4843 | 960,5042 |
| 23.03.2025 | 979,524 | 1.003,2989 | 920,0869 | 981,426 |
| 24.03.2025 | 1.013,7598 | 1.026,1228 | 982,377 | 1.012,8088 |
| 25.03.2025 | 998,5439 | 1.054,6526 | 989,034 | 1.017,5638 |
| 26.03.2025 | 1.022,3188 | 1.105,0553 | 1.022,3188 | 1.092,6924 |
| 27.03.2025 | 1.112,6632 | 1.116,4672 | 1.063,2115 | 1.081,2804 |
| 01.04.2025 | 1.073,6725 | 1.188,7428 | 1.065,1135 | 1.188,7428 |
| 02.04.2025 | 1.192,5468 | 1.293,3521 | 1.177,3308 | 1.263,8713 |
| 03.04.2025 | 1.274,3323 | 1.334,2449 | 1.188,7428 | 1.222,0276 |
| 06.04.2025 | 1.188,7428 | 1.299,0581 | 1.141,1931 | 1.281,9402 |
| 07.04.2025 | 1.304,7641 | 1.316,176 | 1.247,7044 | 1.254,3614 |
| 08.04.2025 | 1.254,3614 | 1.271,4793 | 1.193,4977 | 1.226,7825 |
| 09.04.2025 | 1.285 | 1.285 | 1.201 | 1.205 |
| 10.04.2025 | 1.205 | 1.214 | 1.149 | 1.158 |
| 13.04.2025 | 1.160 | 1.220 | 1.157 | 1.166 |
| 14.04.2025 | 1.169 | 1.177 | 1.112 | 1.115 |
| 15.04.2025 | 1.115 | 1.185 | 1.098 | 1.117 |
| 16.04.2025 | 1.119 | 1.135 | 1.070 | 1.107 |
| 17.04.2025 | 1.109 | 1.117 | 1.059 | 1.066 |
| 20.04.2025 | 1.066 | 1.081 | 1.055 | 1.069 |
| 21.04.2025 | 1.070 | 1.085 | 1.044 | 1.061 |
| 23.04.2025 | 1.092 | 1.167 | 1.080 | 1.167 |
| 24.04.2025 | 1.199 | 1.271 | 1.183 | 1.217 |
| 27.04.2025 | 1.230 | 1.262 | 1.145 | 1.153 |
| 28.04.2025 | 1.153 | 1.185 | 1.130 | 1.136 |
| 29.04.2025 | 1.125 | 1.125 | 1.054 | 1.070 |
| 01.05.2025 | 1.071 | 1.114 | 1.060 | 1.078 |
| 04.05.2025 | 1.105 | 1.113 | 1.052 | 1.055 |
| 05.05.2025 | 1.051 | 1.085 | 1.040 | 1.045 |
| 06.05.2025 | 1.048 | 1.065 | 1.016 | 1.016 |
| 07.05.2025 | 1.025 | 1.030 | 998,5 | 1.010 |
| 08.05.2025 | 1.010 | 1.018 | 1.000 | 1.012 |
| 11.05.2025 | 1.015 | 1.050 | 1.015 | 1.020 |
| 12.05.2025 | 1.026 | 1.048 | 1.008 | 1.038 |
| 13.05.2025 | 1.038 | 1.039 | 1.014 | 1.015 |
| 14.05.2025 | 1.015 | 1.026 | 1.000 | 1.002 |
| 15.05.2025 | 1.009 | 1.015 | 1.002 | 1.009 |
| 19.05.2025 | 1.009 | 1.025 | 998 | 1.000 |
| 20.05.2025 | 1.000 | 1.005 | 982 | 983 |
| 21.05.2025 | 985 | 995 | 975 | 982 |
| 22.05.2025 | 980 | 982 | 910 | 910 |
| 25.05.2025 | 914 | 914,5 | 879 | 890 |
| 26.05.2025 | 899 | 908 | 877,5 | 878 |
| 27.05.2025 | 879,5 | 891,5 | 858 | 866 |
| 28.05.2025 | 868 | 885 | 863 | 866,5 |
| 29.05.2025 | 868 | 894,5 | 859 | 877 |
| 01.06.2025 | 877 | 885 | 850 | 850,5 |
| 02.06.2025 | 855 | 875 | 855 | 868 |
| 03.06.2025 | 873 | 887 | 864 | 883,5 |
| 04.06.2025 | 883,5 | 888 | 875,5 | 883,5 |
| 09.06.2025 | 886,5 | 903 | 886,5 | 891,5 |
| 10.06.2025 | 892,5 | 903,5 | 881,5 | 893 |
| 11.06.2025 | 893 | 893 | 868,5 | 868,5 |
| 12.06.2025 | 850 | 856,5 | 821 | 852 |
| 15.06.2025 | 833 | 851 | 830,5 | 841 |
| 16.06.2025 | 841 | 847 | 825,5 | 825,5 |
| 17.06.2025 | 825,5 | 825,5 | 810 | 810 |
| 18.06.2025 | 811 | 821 | 809,5 | 809,5 |
| 19.06.2025 | 818,5 | 850 | 817 | 832 |
| 22.06.2025 | 833 | 833 | 809 | 810 |
| 23.06.2025 | 829,5 | 862,5 | 829,5 | 858,5 |
| 24.06.2025 | 859 | 876 | 850,5 | 859 |
| 25.06.2025 | 860 | 874 | 846 | 850 |
| 26.06.2025 | 850 | 856 | 813 | 850 |
| 29.06.2025 | 852 | 883 | 848 | 877 |
| 30.06.2025 | 885 | 913,5 | 870 | 903 |
| 01.07.2025 | 903,5 | 993 | 900 | 993 |
| 02.07.2025 | 1.040 | 1.045 | 965,5 | 966 |
| 03.07.2025 | 970 | 975 | 950 | 957,5 |
| 06.07.2025 | 950 | 950 | 933 | 935 |
| 07.07.2025 | 935,5 | 948,5 | 907,5 | 915 |
| 08.07.2025 | 916 | 970 | 916 | 935 |
| 09.07.2025 | 953 | 960 | 939 | 947,5 |
| 10.07.2025 | 949 | 957,5 | 930,5 | 934,5 |
| 13.07.2025 | 935 | 953 | 930 | 930 |
| 15.07.2025 | 931 | 939 | 895 | 905 |
| 16.07.2025 | 919,5 | 927 | 908,5 | 923 |
| 17.07.2025 | 923,5 | 926,5 | 908 | 919,5 |
| 20.07.2025 | 919,5 | 954,5 | 919,5 | 945,5 |
| 21.07.2025 | 946 | 969 | 945 | 953,5 |
| 22.07.2025 | 955 | 968 | 939,5 | 943 |
| 23.07.2025 | 944 | 1.006 | 943 | 997 |
| 24.07.2025 | 1.000 | 1.011 | 974 | 974 |
| 27.07.2025 | 990 | 990 | 965 | 968 |
| 28.07.2025 | 970 | 985 | 964 | 972 |
| 29.07.2025 | 972 | 1.038 | 968,5 | 1.001 |
| 30.07.2025 | 1.004 | 1.023 | 996 | 1.002 |
| 31.07.2025 | 1.018 | 1.018 | 998,5 | 999,5 |
| 03.08.2025 | 999,5 | 1.032 | 999,5 | 1.024 |
| 04.08.2025 | 1.033 | 1.080 | 1.019 | 1.033 |
| 05.08.2025 | 1.035 | 1.085 | 1.035 | 1.058 |
| 06.08.2025 | 1.070 | 1.080 | 1.053 | 1.055 |
| 07.08.2025 | 1.056 | 1.070 | 1.027 | 1.034 |
| 10.08.2025 | 1.033 | 1.040 | 988,5 | 993,5 |
| 11.08.2025 | 994,5 | 999 | 975 | 976 |
| 12.08.2025 | 977 | 999 | 975 | 987,5 |
| 13.08.2025 | 990 | 995 | 968 | 970 |
| 14.08.2025 | 971 | 976,5 | 964 | 971 |
| 17.08.2025 | 975 | 1.016 | 975 | 991,5 |
| 18.08.2025 | 1.005 | 1.005 | 973,5 | 974,5 |
| 19.08.2025 | 974,5 | 990 | 971 | 978,5 |
| 20.08.2025 | 985 | 999 | 985 | 996 |
| 21.08.2025 | 996 | 1.009 | 986 | 993,5 |
| 24.08.2025 | 994 | 1.031 | 994 | 1.025 |
| 25.08.2025 | 1.032 | 1.050 | 1.015 | 1.017 |
| 26.08.2025 | 1.020 | 1.020 | 979 | 983 |
| 27.08.2025 | 984 | 1.053 | 984 | 1.016 |
| 28.08.2025 | 1.016 | 1.040 | 1.015 | 1.024 |
| 31.08.2025 | 1.041 | 1.054 | 1.020 | 1.031 |
| 01.09.2025 | 1.031 | 1.038 | 960 | 990 |
| 02.09.2025 | 990 | 1.010 | 969,5 | 994,5 |
| 03.09.2025 | 994,5 | 1.018 | 985 | 992 |
| 04.09.2025 | 992 | 1.015 | 986,5 | 998 |
| 07.09.2025 | 950 | 988 | 950 | 961 |
| 08.09.2025 | 962,5 | 996,5 | 962,5 | 972,5 |
| 09.09.2025 | 977 | 984 | 956,5 | 962,5 |
| 10.09.2025 | 961 | 974 | 934,5 | 937 |
| 11.09.2025 | 940 | 950,5 | 916,5 | 926 |
| 14.09.2025 | 927 | 997 | 913 | 995 |
| 15.09.2025 | 995 | 1.014 | 980,5 | 1.009 |
| 16.09.2025 | 1.009 | 1.026 | 1.006 | 1.011 |
| 17.09.2025 | 1.012 | 1.051 | 1.012 | 1.020 |
| 18.09.2025 | 1.042 | 1.042 | 1.010 | 1.034 |
| 21.09.2025 | 1.050 | 1.064 | 1.042 | 1.055 |
| 22.09.2025 | 1.048 | 1.048 | 1.008 | 1.009 |
| 23.09.2025 | 1.012 | 1.025 | 995,5 | 1.021 |
| 24.09.2025 | 1.025 | 1.040 | 998,5 | 1.000 |
| 25.09.2025 | 989,5 | 1.016 | 989,5 | 1.001 |
| 28.09.2025 | 999 | 1.020 | 990,5 | 991 |
| 29.09.2025 | 999 | 1.002 | 983 | 984,5 |
| 30.09.2025 | 995 | 1.002 | 972 | 994,5 |
| 01.10.2025 | 1.002 | 1.020 | 970 | 970 |
| 02.10.2025 | 974 | 978,5 | 941 | 945 |
| 05.10.2025 | 949 | 956 | 923,5 | 923,5 |
| 06.10.2025 | 982,5 | 982,5 | 928 | 934 |
| 07.10.2025 | 934 | 941 | 917,5 | 918,5 |
| 08.10.2025 | 926 | 936,5 | 916 | 916 |
| 09.10.2025 | 920 | 930 | 912 | 920 |
| 12.10.2025 | 916 | 919 | 900 | 909,5 |
| 13.10.2025 | 909,5 | 919 | 878,5 | 892 |
| 14.10.2025 | 908 | 910 | 885,5 | 901,5 |
| 15.10.2025 | 901,5 | 916 | 888,5 | 892 |
| 16.10.2025 | 892 | 913 | 881 | 890 |
| 19.10.2025 | 891,5 | 906,5 | 879,5 | 904 |
| 20.10.2025 | 904,5 | 909 | 897 | 904,5 |
| 21.10.2025 | 906 | 922,5 | 904 | 909 |
| 22.10.2025 | 909 | 915 | 900 | 900 |
| 23.10.2025 | 914 | 943 | 911 | 933,5 |
| 26.10.2025 | 904 | 922 | 901 | 906 |
| 27.10.2025 | 906,5 | 909,5 | 901 | 907 |
| 29.10.2025 | 912 | 944,5 | 912 | 925 |
| 30.10.2025 | 924,5 | 941 | 918,5 | 928 |
| 02.11.2025 | 930 | 962 | 929 | 946 |
| 03.11.2025 | 946 | 953 | 936 | 941,5 |
| 04.11.2025 | 941,5 | 958 | 937,5 | 958 |
| 05.11.2025 | 973 | 973 | 948 | 949 |
| 06.11.2025 | 949 | 960 | 940 | 954,5 |
| 09.11.2025 | 960 | 974 | 940 | 940 |
| 10.11.2025 | 944 | 946,5 | 897 | 925 |
| 11.11.2025 | 925 | 943 | 899,5 | 902 |
| 12.11.2025 | 919,5 | 925 | 897 | 898 |
| 13.11.2025 | 894 | 907 | 861,5 | 890 |
| 16.11.2025 | 890 | 909 | 890 | 902 |
| 17.11.2025 | 902 | 921 | 901 | 909,5 |
| 18.11.2025 | 913 | 918 | 909,5 | 912 |
| 19.11.2025 | 912,5 | 920,5 | 905,5 | 908 |
| 20.11.2025 | 905,5 | 909 | 900 | 905 |
| 23.11.2025 | 904,5 | 910 | 888 | 899 |
| 24.11.2025 | 901,5 | 903 | 888,5 | 895 |
| 25.11.2025 | 897 | 900 | 880 | 888 |
| 26.11.2025 | 888 | 894 | 845,5 | 877,5 |
| 27.11.2025 | 877 | 882,5 | 870 | 870 |
| 30.11.2025 | 870 | 886,5 | 870 | 875 |
| 01.12.2025 | 878 | 895 | 861,5 | 864,5 |
| 02.12.2025 | 868 | 872 | 855,5 | 866 |
| 03.12.2025 | 867 | 876 | 859,5 | 862 |
| 04.12.2025 | 859 | 866 | 855,5 | 862 |
| 07.12.2025 | 864 | 887 | 864 | 877 |
| 08.12.2025 | 877,5 | 885,5 | 867 | 870,5 |
| 09.12.2025 | 875 | 877 | 870 | 871,5 |
| 10.12.2025 | 871,5 | 887 | 870 | 887 |
| 11.12.2025 | 888 | 899 | 877,5 | 882 |
| 14.12.2025 | 884 | 888 | 868 | 873 |
| 15.12.2025 | 873 | 876 | 867,5 | 871 |
| 16.12.2025 | 871 | 878 | 868 | 870 |
| 17.12.2025 | 871 | 879,5 | 867,5 | 868,5 |
| 18.12.2025 | 868,5 | 873 | 865 | 872,5 |
| 21.12.2025 | 877 | 896 | 876 | 882 |
| 22.12.2025 | 883 | 885 | 865 | 866,5 |
| 23.12.2025 | 867,5 | 873 | 862 | 865 |
| 24.12.2025 | 867 | 875 | 862 | 866,5 |
| 25.12.2025 | 867 | 871 | 860,5 | 862,5 |
| 28.12.2025 | 863 | 868 | 848 | 848 |
| 29.12.2025 | 848 | 855 | 836,5 | 839,5 |
| 30.12.2025 | 847 | 860 | 842 | 852 |