ALCAR
ALARKO CARRIER SANAYİ VE TİCARET A.Ş.
18:10:00
744 ₺
-10.500 (%-1.39)
Önceki Kapanış: 754.5·
Volatilite: 1.660
Düşük₺740.5
Yüksek₺753
Piyasa Verileri
Spot Piyasa
A:744
S:747
Önceki haftaya göre (WoW)
+2.90%
Önceki aya göre (MoM)
+1.99%
Yılbaşından bugüne (YTD)
-12.68%
Önceki yıla göre (YoY)
-8.15%
ALCAR: ALARKO CARRIER SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 49,8089
KAPANIŞ 49,6849
En Düşük
DÜŞÜK 41,9071
En Yüksek
YÜKSEK 56,0254
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 48,567 | 48,7864 | 47,6457 | 47,8212 |
| 20.06.2017 | 47,8212 | 47,8212 | 46,6806 | 46,7243 |
| 21.06.2017 | 46,7683 | 48,8304 | 45,8031 | 47,1631 |
| 22.06.2017 | 47,0314 | 47,558 | 46,0224 | 46,2418 |
| 27.06.2017 | 46,4612 | 47,0755 | 45,7592 | 46,2856 |
| 28.06.2017 | 46,2856 | 46,4172 | 45,7592 | 45,9785 |
| 29.06.2017 | 46,2856 | 46,2856 | 45,6276 | 45,6715 |
| 02.07.2017 | 45,6715 | 45,847 | 44,0482 | 45,2327 |
| 03.07.2017 | 45,4959 | 45,4959 | 44,9695 | 45,189 |
| 04.07.2017 | 45,3643 | 46,0664 | 45,3204 | 45,4083 |
| 05.07.2017 | 45,7592 | 45,8909 | 44,8379 | 44,8817 |
| 06.07.2017 | 44,8817 | 44,8817 | 44,3114 | 44,3553 |
| 09.07.2017 | 44,3991 | 45,1011 | 44,2236 | 44,8817 |
| 10.07.2017 | 44,9695 | 45,847 | 44,7501 | 45,2327 |
| 11.07.2017 | 45,2766 | 45,5838 | 45,0572 | 45,145 |
| 12.07.2017 | 45,145 | 45,452 | 44,9695 | 45,0572 |
| 13.07.2017 | 45,189 | 45,4959 | 44,9257 | 45,2766 |
| 16.07.2017 | 45,2766 | 46,0224 | 45,2766 | 45,6276 |
| 17.07.2017 | 45,6276 | 45,847 | 45,452 | 45,5398 |
| 18.07.2017 | 45,6715 | 46,0224 | 45,452 | 45,8909 |
| 19.07.2017 | 46,0224 | 46,3734 | 45,4083 | 45,4083 |
| 20.07.2017 | 45,4083 | 45,5398 | 44,6624 | 44,9257 |
| 23.07.2017 | 44,9257 | 45,2327 | 44,6624 | 44,7501 |
| 24.07.2017 | 44,9257 | 45,0572 | 44,6624 | 44,794 |
| 25.07.2017 | 44,8817 | 45,452 | 44,7501 | 45,2766 |
| 26.07.2017 | 45,2766 | 45,6715 | 44,8817 | 45,0572 |
| 27.07.2017 | 45,145 | 45,145 | 44,1359 | 44,4869 |
| 30.07.2017 | 44,4869 | 44,9257 | 44,443 | 44,7501 |
| 31.07.2017 | 44,9257 | 44,9257 | 44,1359 | 44,3553 |
| 01.08.2017 | 44,443 | 44,5308 | 44,1359 | 44,3991 |
| 02.08.2017 | 44,4869 | 46,505 | 44,3991 | 45,4083 |
| 03.08.2017 | 45,6276 | 46,2856 | 45,452 | 46,2418 |
| 06.08.2017 | 46,505 | 47,558 | 46,505 | 47,5141 |
| 07.08.2017 | 47,5141 | 48,5231 | 47,4701 | 48,2599 |
| 08.08.2017 | 48,2161 | 48,7425 | 46,9438 | 47,558 |
| 09.08.2017 | 47,3824 | 47,8212 | 45,847 | 46,505 |
| 10.08.2017 | 46,1102 | 46,2418 | 44,7501 | 45,4083 |
| 13.08.2017 | 46,0224 | 46,4172 | 45,452 | 46,3296 |
| 14.08.2017 | 46,3296 | 46,856 | 43,7674 | 44,0042 |
| 15.08.2017 | 44,0042 | 44,5308 | 41,9071 | 43,4516 |
| 16.08.2017 | 43,8728 | 44,6624 | 43,4866 | 44,6624 |
| 17.08.2017 | 44,9257 | 45,2327 | 44,0482 | 45,0572 |
| 20.08.2017 | 49,269 | 52,6471 | 47,1194 | 49,1375 |
| 21.08.2017 | 49,5761 | 51,9452 | 48,0845 | 48,9618 |
| 22.08.2017 | 49,3129 | 49,8393 | 48,4793 | 48,8304 |
| 23.08.2017 | 49,0936 | 49,7078 | 48,3038 | 48,3038 |
| 24.08.2017 | 48,7864 | 49,9708 | 48,4354 | 49,0056 |
| 27.08.2017 | 49,1375 | 50,2342 | 49,1375 | 49,8834 |
| 28.08.2017 | 49,4883 | 51,5064 | 49,3568 | 51,3311 |
| 30.08.2017 | 51,3749 | 52,3841 | 51,0678 | 51,0678 |
| 04.09.2017 | 51,0239 | 51,3311 | 49,7955 | 50,0587 |
| 05.09.2017 | 50,0149 | 51,5064 | 50,0149 | 50,673 |
| 06.09.2017 | 51,2872 | 52,1208 | 50,673 | 51,3311 |
| 07.09.2017 | 51,1556 | 52,0331 | 50,8485 | 51,7697 |
| 10.09.2017 | 51,9452 | 54,797 | 51,9452 | 54,1827 |
| 11.09.2017 | 54,3144 | 56,0254 | 52,9982 | 53,0859 |
| 12.09.2017 | 53,3493 | 53,7001 | 51,8137 | 51,8137 |
| 13.09.2017 | 51,9452 | 53,9633 | 51,0678 | 53,9633 |
| 14.09.2017 | 54,4021 | 54,8847 | 53,5245 | 53,9196 |
| 17.09.2017 | 54,0512 | 54,4021 | 51,8137 | 51,8137 |
| 18.09.2017 | 51,8137 | 51,9452 | 48,8742 | 49,1375 |
| 19.09.2017 | 49,8834 | 50,0149 | 48,7425 | 49,3129 |
| 20.09.2017 | 49,3129 | 49,3129 | 48,4793 | 48,567 |
| 21.09.2017 | 48,7425 | 50,0149 | 48,2599 | 49,7516 |
| 24.09.2017 | 48,8742 | 49,5761 | 47,2948 | 47,6896 |
| 25.09.2017 | 47,7335 | 48,8742 | 47,7335 | 48,8304 |
| 26.09.2017 | 48,8304 | 48,918 | 47,7774 | 47,7774 |
| 27.09.2017 | 48,4354 | 49,7955 | 48,1723 | 49,0497 |
| 28.09.2017 | 49,3568 | 54,2267 | 48,7864 | 52,6471 |
| 01.10.2017 | 53,5245 | 54,3144 | 51,3749 | 51,5504 |
| 02.10.2017 | 51,7697 | 54,9286 | 51,3749 | 54,753 |
| 03.10.2017 | 54,753 | 55,85 | 53,8318 | 55,455 |
| 04.10.2017 | 55,8937 | 55,9815 | 52,7788 | 53,1299 |
| 05.10.2017 | 53,3493 | 53,744 | 51,6382 | 51,7697 |
| 08.10.2017 | 49,5761 | 50,629 | 47,7335 | 50,366 |
| 09.10.2017 | 51,1556 | 52,0769 | 50,936 | 51,6382 |
| 10.10.2017 | 51,2433 | 52,6471 | 51,1117 | 51,3311 |
| 11.10.2017 | 51,8575 | 53,0859 | 51,1117 | 52,6471 |
| 12.10.2017 | 52,6471 | 54,1827 | 52,4277 | 53,2174 |
| 15.10.2017 | 53,5245 | 54,1388 | 52,4277 | 52,5594 |
| 16.10.2017 | 53,0859 | 53,1299 | 52,4717 | 52,4717 |
| 17.10.2017 | 52,6471 | 52,9982 | 51,7697 | 51,7697 |
| 18.10.2017 | 52,1208 | 52,6471 | 51,9452 | 52,0331 |
| 19.10.2017 | 52,2963 | 52,5156 | 51,7259 | 51,7697 |
| 22.10.2017 | 51,7697 | 52,2084 | 51,5064 | 51,5942 |
| 23.10.2017 | 51,9015 | 52,1208 | 50,4535 | 50,4974 |
| 24.10.2017 | 50,7607 | 52,2963 | 50,2342 | 52,2084 |
| 25.10.2017 | 52,2963 | 53,0859 | 51,5942 | 52,0769 |
| 26.10.2017 | 52,0769 | 52,5156 | 51,989 | 52,0769 |
| 29.10.2017 | 52,9982 | 53,1736 | 51,3311 | 51,9452 |
| 30.10.2017 | 52,0331 | 52,1208 | 51,6382 | 51,8137 |
| 31.10.2017 | 52,0331 | 52,9543 | 51,5942 | 52,6471 |
| 01.11.2017 | 52,6034 | 53,5245 | 51,8137 | 52,0769 |
| 02.11.2017 | 52,2963 | 53,3493 | 51,7697 | 52,2524 |
| 05.11.2017 | 52,6471 | 53,8318 | 52,6034 | 53,8318 |
| 06.11.2017 | 54,0072 | 54,0512 | 52,8227 | 52,8227 |
| 07.11.2017 | 53,3053 | 53,4807 | 52,2084 | 52,2084 |
| 08.11.2017 | 52,2524 | 52,6034 | 51,7259 | 51,7259 |
| 09.11.2017 | 51,7259 | 52,5594 | 51,4188 | 51,8575 |
| 12.11.2017 | 51,9452 | 52,7788 | 51,9452 | 52,6471 |
| 13.11.2017 | 52,9543 | 53,9633 | 52,7349 | 53,744 |
| 14.11.2017 | 53,744 | 54,0949 | 51,8575 | 52,0769 |
| 15.11.2017 | 52,0769 | 52,5156 | 51,5504 | 51,5942 |
| 16.11.2017 | 51,7259 | 51,7697 | 50,1027 | 50,278 |
| 19.11.2017 | 50,366 | 50,4535 | 48,6986 | 48,6986 |
| 20.11.2017 | 47,2948 | 50,0149 | 47,2948 | 49,1811 |
| 21.11.2017 | 49,7955 | 50,0149 | 48,6109 | 49,5322 |
| 22.11.2017 | 50,0149 | 51,5942 | 49,7955 | 50,8923 |
| 23.11.2017 | 51,0678 | 51,0678 | 50,0587 | 50,322 |
| 26.11.2017 | 50,366 | 50,8046 | 49,8393 | 50,0149 |
| 27.11.2017 | 50,0149 | 50,366 | 48,6986 | 48,9618 |
| 28.11.2017 | 48,9618 | 50,1903 | 47,6457 | 49,8393 |
| 29.11.2017 | 50,2342 | 53,3493 | 50,2342 | 52,6471 |
| 30.11.2017 | 52,6471 | 53,0859 | 51,7697 | 52,6034 |
| 03.12.2017 | 52,6471 | 53,4807 | 52,2524 | 52,7349 |
| 04.12.2017 | 52,9105 | 53,3053 | 52,3841 | 52,4277 |
| 05.12.2017 | 52,7349 | 53,0859 | 52,1208 | 52,2963 |
| 06.12.2017 | 52,4277 | 52,6034 | 50,8485 | 52,1645 |
| 07.12.2017 | 52,1208 | 52,2963 | 51,3311 | 51,8575 |
| 10.12.2017 | 52,2084 | 52,5156 | 51,5942 | 51,9452 |
| 11.12.2017 | 52,1208 | 52,2084 | 51,4188 | 51,5504 |
| 12.12.2017 | 51,7697 | 51,9452 | 51,0678 | 51,1993 |
| 13.12.2017 | 51,4627 | 54,4021 | 51,2872 | 53,9633 |
| 14.12.2017 | 53,9633 | 53,9633 | 52,6912 | 53,5245 |
| 17.12.2017 | 53,8318 | 54,4898 | 53,2615 | 53,5245 |
| 18.12.2017 | 53,6125 | 53,6125 | 52,6471 | 53,0859 |
| 19.12.2017 | 52,9543 | 53,3493 | 52,6471 | 52,8665 |
| 20.12.2017 | 53,1736 | 53,8757 | 52,6912 | 52,7788 |
| 21.12.2017 | 52,9105 | 53,0859 | 51,7697 | 52,4277 |
| 24.12.2017 | 52,6471 | 53,9196 | 52,0769 | 52,3402 |
| 25.12.2017 | 52,4717 | 52,6471 | 52,2084 | 52,6471 |
| 26.12.2017 | 52,7349 | 53,4807 | 52,6912 | 52,9105 |
| 27.12.2017 | 53,2615 | 53,5245 | 52,9105 | 53,1736 |
| 28.12.2017 | 53,1736 | 53,4369 | 52,7349 | 53,1299 |