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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 42,733
KAPANIŞ 42,5827
En Düşük
DÜŞÜK 35,0828
En Yüksek
YÜKSEK 54,753
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 52,9105 | 53,2174 | 52,6471 | 52,9105 |
| 02.01.2018 | 52,8665 | 53,5245 | 52,6912 | 52,6912 |
| 03.01.2018 | 52,8227 | 53,2615 | 52,8227 | 53,2174 |
| 04.01.2018 | 53,2174 | 54,6653 | 53,042 | 54,2267 |
| 07.01.2018 | 54,3144 | 54,753 | 53,6562 | 53,7001 |
| 08.01.2018 | 53,8757 | 53,8757 | 52,8665 | 52,9105 |
| 09.01.2018 | 52,7349 | 53,0859 | 52,2084 | 52,8665 |
| 10.01.2018 | 52,8227 | 53,1736 | 52,3841 | 52,7349 |
| 11.01.2018 | 52,7788 | 54,5776 | 52,7788 | 53,6562 |
| 14.01.2018 | 53,744 | 54,3144 | 51,989 | 52,2084 |
| 15.01.2018 | 52,0331 | 52,8665 | 51,8575 | 52,8665 |
| 16.01.2018 | 52,6471 | 52,7788 | 52,2084 | 52,4277 |
| 17.01.2018 | 52,8665 | 53,042 | 52,5156 | 52,6034 |
| 18.01.2018 | 52,6034 | 52,9982 | 51,6382 | 52,5156 |
| 21.01.2018 | 52,2084 | 52,6034 | 51,989 | 52,2084 |
| 22.01.2018 | 52,3841 | 52,9105 | 52,3402 | 52,6912 |
| 23.01.2018 | 52,5156 | 52,9543 | 52,2524 | 52,6471 |
| 24.01.2018 | 52,6034 | 53,4369 | 52,4717 | 52,9982 |
| 25.01.2018 | 52,6471 | 53,3493 | 52,6471 | 52,9982 |
| 28.01.2018 | 53,1299 | 53,5245 | 52,9543 | 52,9543 |
| 29.01.2018 | 52,7788 | 52,9543 | 52,5156 | 52,5594 |
| 30.01.2018 | 52,7349 | 53,2174 | 52,5594 | 52,7788 |
| 31.01.2018 | 52,6912 | 53,393 | 52,5594 | 52,5594 |
| 01.02.2018 | 52,7349 | 53,4369 | 52,7349 | 53,3493 |
| 04.02.2018 | 53,6125 | 53,7001 | 53,042 | 53,1736 |
| 05.02.2018 | 51,8137 | 52,6034 | 50,9801 | 52,1208 |
| 06.02.2018 | 52,2963 | 53,042 | 52,1208 | 52,2963 |
| 07.02.2018 | 52,7788 | 53,5245 | 51,7259 | 51,9452 |
| 08.02.2018 | 52,2963 | 52,4277 | 51,1993 | 52,0331 |
| 11.02.2018 | 52,2084 | 53,3053 | 51,8575 | 52,3841 |
| 12.02.2018 | 52,7349 | 52,7349 | 51,2433 | 51,2872 |
| 13.02.2018 | 51,6382 | 52,4717 | 50,7607 | 51,1993 |
| 14.02.2018 | 52,3841 | 52,5156 | 50,278 | 51,1117 |
| 15.02.2018 | 51,1993 | 51,8575 | 51,1993 | 51,682 |
| 18.02.2018 | 51,989 | 52,5156 | 51,3311 | 51,5064 |
| 19.02.2018 | 51,4188 | 51,7697 | 49,6199 | 49,6199 |
| 20.02.2018 | 50,1465 | 51,2433 | 50,1465 | 50,8046 |
| 21.02.2018 | 50,7607 | 50,7607 | 50,278 | 50,5852 |
| 22.02.2018 | 50,8923 | 51,0678 | 50,4535 | 50,8923 |
| 25.02.2018 | 51,0678 | 51,2433 | 50,5413 | 50,5413 |
| 26.02.2018 | 50,5413 | 51,9452 | 50,5413 | 51,8137 |
| 27.02.2018 | 52,1645 | 52,1645 | 50,7167 | 51,5942 |
| 28.02.2018 | 51,7259 | 51,7259 | 50,4535 | 50,8923 |
| 01.03.2018 | 50,8923 | 51,1556 | 49,927 | 50,0149 |
| 04.03.2018 | 50,366 | 50,4535 | 49,7955 | 49,927 |
| 05.03.2018 | 50,1903 | 50,1903 | 49,8393 | 49,8834 |
| 06.03.2018 | 49,9708 | 53,5245 | 49,7078 | 51,9015 |
| 07.03.2018 | 51,9452 | 51,9452 | 50,7607 | 50,8485 |
| 08.03.2018 | 51,1117 | 51,3749 | 50,673 | 51,0239 |
| 11.03.2018 | 51,1556 | 51,2433 | 50,673 | 50,8923 |
| 12.03.2018 | 51,0678 | 51,1556 | 50,8046 | 50,8485 |
| 13.03.2018 | 50,8485 | 51,5064 | 50,2342 | 50,366 |
| 14.03.2018 | 50,4535 | 50,8046 | 49,7078 | 49,7516 |
| 15.03.2018 | 49,8393 | 50,1903 | 49,7516 | 49,8393 |
| 18.03.2018 | 49,7516 | 50,5852 | 49,4006 | 49,4446 |
| 19.03.2018 | 49,664 | 50,0149 | 49,5761 | 49,8834 |
| 20.03.2018 | 49,8834 | 49,9708 | 49,7078 | 49,8393 |
| 21.03.2018 | 49,927 | 50,2342 | 49,7078 | 50,0149 |
| 22.03.2018 | 49,8393 | 49,8393 | 49,0056 | 49,3568 |
| 25.03.2018 | 49,4446 | 49,7955 | 49,1375 | 49,2251 |
| 26.03.2018 | 49,4883 | 49,6199 | 49,1375 | 49,1375 |
| 27.03.2018 | 49,0056 | 49,4006 | 48,2599 | 48,5231 |
| 28.03.2018 | 48,7425 | 50,4097 | 48,4793 | 49,7955 |
| 29.03.2018 | 50,2342 | 50,2342 | 49,4006 | 49,5322 |
| 01.04.2018 | 49,664 | 49,8393 | 48,3038 | 49,269 |
| 02.04.2018 | 49,4006 | 49,8393 | 48,6109 | 49,0056 |
| 03.04.2018 | 49,0056 | 49,1375 | 48,2161 | 48,3916 |
| 04.04.2018 | 48,6109 | 49,0497 | 48,2599 | 48,3038 |
| 05.04.2018 | 48,918 | 49,0497 | 48,2161 | 48,8304 |
| 08.04.2018 | 48,8304 | 49,269 | 48,567 | 48,567 |
| 09.04.2018 | 48,567 | 49,269 | 46,3734 | 46,9438 |
| 10.04.2018 | 46,9876 | 48,7425 | 44,3553 | 46,4612 |
| 11.04.2018 | 46,856 | 47,4701 | 45,6276 | 46,3296 |
| 12.04.2018 | 48,2599 | 48,2599 | 46,6806 | 48,1283 |
| 15.04.2018 | 48,1283 | 50,278 | 47,9967 | 49,7078 |
| 16.04.2018 | 49,927 | 50,4535 | 47,2508 | 49,3568 |
| 17.04.2018 | 48,6549 | 50,4974 | 48,6549 | 50,278 |
| 18.04.2018 | 50,673 | 51,3311 | 50,0587 | 50,8923 |
| 19.04.2018 | 50,8485 | 50,8923 | 50,1903 | 50,7607 |
| 23.04.2018 | 50,673 | 51,6382 | 49,4006 | 51,5942 |
| 24.04.2018 | 51,5942 | 52,1645 | 50,629 | 50,8485 |
| 25.04.2018 | 51,2433 | 51,2872 | 50,1027 | 50,1903 |
| 26.04.2018 | 50,1465 | 50,7167 | 49,4446 | 49,4446 |
| 29.04.2018 | 49,7078 | 50,0587 | 49,1375 | 49,2251 |
| 01.05.2018 | 48,2599 | 49,2251 | 48,2599 | 48,3477 |
| 02.05.2018 | 48,9618 | 48,9618 | 48,2599 | 48,7425 |
| 03.05.2018 | 49,927 | 49,927 | 47,9967 | 48,6986 |
| 06.05.2018 | 48,6986 | 48,918 | 47,6457 | 47,8212 |
| 07.05.2018 | 47,9527 | 47,9527 | 46,0664 | 46,198 |
| 08.05.2018 | 46,198 | 46,505 | 45,5398 | 45,8031 |
| 09.05.2018 | 46,0664 | 46,2418 | 44,6624 | 45,9785 |
| 10.05.2018 | 46,0664 | 46,198 | 45,3643 | 45,5838 |
| 13.05.2018 | 45,5838 | 46,4172 | 45,3643 | 45,6276 |
| 14.05.2018 | 45,2146 | 47,0601 | 43,8305 | 43,8858 |
| 15.05.2018 | 43,9227 | 44,3288 | 42,1327 | 43,2768 |
| 16.05.2018 | 43,4429 | 44,5871 | 43,3138 | 43,7382 |
| 17.05.2018 | 43,7382 | 44,2181 | 43,6643 | 43,7752 |
| 20.05.2018 | 43,7382 | 43,9043 | 43,0185 | 43,1109 |
| 21.05.2018 | 43,5721 | 43,5721 | 42,354 | 42,6309 |
| 22.05.2018 | 42,4464 | 42,5756 | 41,5235 | 41,5422 |
| 23.05.2018 | 41,5235 | 42,0589 | 38,2572 | 38,8476 |
| 24.05.2018 | 39,0138 | 39,7704 | 37,9802 | 39,6781 |
| 27.05.2018 | 39,715 | 41,5235 | 39,715 | 41,1546 |
| 28.05.2018 | 41,1546 | 41,1546 | 40,6749 | 40,8038 |
| 29.05.2018 | 40,7855 | 41,5235 | 40,3794 | 40,73 |
| 30.05.2018 | 41,0438 | 41,0438 | 40,1396 | 40,1396 |
| 31.05.2018 | 40,1396 | 40,1396 | 38,8476 | 38,9769 |
| 03.06.2018 | 38,9769 | 39,9365 | 38,9769 | 39,1245 |
| 04.06.2018 | 39,3091 | 39,4199 | 38,4416 | 38,5893 |
| 05.06.2018 | 38,4787 | 38,5709 | 37,6481 | 37,9619 |
| 06.06.2018 | 37,9619 | 38,7186 | 37,6113 | 37,8512 |
| 07.06.2018 | 37,9249 | 37,9249 | 36,9098 | 37,0207 |
| 10.06.2018 | 37,2053 | 37,2974 | 36,6331 | 37,1314 |
| 11.06.2018 | 37,1684 | 37,3159 | 36,8176 | 36,9838 |
| 12.06.2018 | 36,9098 | 36,9652 | 36,6331 | 36,6514 |
| 13.06.2018 | 36,6514 | 37,8326 | 36,6514 | 37,2791 |
| 17.06.2018 | 36,7991 | 37,2605 | 36,3378 | 36,5963 |
| 18.06.2018 | 36,5963 | 36,6514 | 35,8027 | 36,3562 |
| 19.06.2018 | 36,3378 | 36,8729 | 36,3378 | 36,3748 |
| 20.06.2018 | 36,5039 | 37,4636 | 36,4117 | 37,0207 |
| 21.06.2018 | 37,039 | 37,2791 | 36,6884 | 37,1128 |
| 24.06.2018 | 39,4936 | 39,4936 | 36,8729 | 37,039 |
| 25.06.2018 | 37,039 | 37,3713 | 36,9468 | 36,9838 |
| 26.06.2018 | 36,9838 | 38,2941 | 36,9838 | 38,1096 |
| 27.06.2018 | 38,0909 | 38,4416 | 37,4636 | 38,3494 |
| 28.06.2018 | 38,4787 | 38,9584 | 38,4232 | 38,6816 |
| 01.07.2018 | 38,6631 | 39,8073 | 38,331 | 39,6781 |
| 02.07.2018 | 40,0472 | 40,3979 | 39,1983 | 39,9733 |
| 03.07.2018 | 40,1396 | 40,1396 | 39,5305 | 39,6781 |
| 04.07.2018 | 39,7704 | 41,5235 | 39,7704 | 40,4717 |
| 05.07.2018 | 40,8777 | 40,8777 | 39,9549 | 40,1765 |
| 08.07.2018 | 40,4348 | 40,97 | 39,2167 | 39,7889 |
| 09.07.2018 | 38,5339 | 39,4751 | 38,4048 | 38,4787 |
| 10.07.2018 | 38,2941 | 38,7369 | 36,9284 | 37,1684 |
| 11.07.2018 | 37,2605 | 37,7773 | 35,9872 | 36,4117 |
| 12.07.2018 | 36,5039 | 36,8913 | 36,0979 | 36,2639 |
| 15.07.2018 | 36,2639 | 36,5408 | 35,1936 | 35,5257 |
| 16.07.2018 | 35,5257 | 36,2639 | 35,3412 | 36,2639 |
| 17.07.2018 | 36,3562 | 36,7253 | 35,7841 | 36,0795 |
| 18.07.2018 | 36,5963 | 37,4819 | 36,0795 | 36,6146 |
| 19.07.2018 | 36,6514 | 37,1867 | 36,6514 | 37,1684 |
| 22.07.2018 | 37,5189 | 38,0909 | 37,2236 | 37,7404 |
| 23.07.2018 | 37,7956 | 37,8326 | 36,024 | 36,1163 |
| 24.07.2018 | 36,3562 | 37,2421 | 36,3562 | 37,1128 |
| 25.07.2018 | 37,1128 | 38,0909 | 37,1128 | 37,6481 |
| 26.07.2018 | 37,4636 | 38,0726 | 37,4636 | 37,7956 |
| 29.07.2018 | 37,7773 | 39,2167 | 37,4636 | 39,1799 |
| 30.07.2018 | 39,1245 | 39,6781 | 38,5709 | 39,6043 |
| 31.07.2018 | 39,5489 | 39,5859 | 38,94 | 39,1615 |
| 01.08.2018 | 39,0138 | 39,0138 | 37,8326 | 37,8326 |
| 02.08.2018 | 37,9987 | 39,1245 | 37,8695 | 38,6077 |
| 05.08.2018 | 38,5709 | 38,8292 | 37,8143 | 38,4416 |
| 06.08.2018 | 38,0358 | 38,6631 | 37,8326 | 38,4048 |
| 07.08.2018 | 38,1279 | 39,4936 | 38,1279 | 38,94 |
| 08.08.2018 | 38,8292 | 39,2167 | 37,9433 | 38,2756 |
| 09.08.2018 | 37,7404 | 38,5709 | 35,0828 | 38,017 |
| 12.08.2018 | 37,7773 | 38,017 | 35,6181 | 36,9098 |
| 13.08.2018 | 37,4451 | 38,017 | 36,9098 | 37,3713 |
| 14.08.2018 | 38,1096 | 38,1648 | 36,8545 | 36,9098 |
| 15.08.2018 | 37,1867 | 37,2791 | 35,8949 | 35,8949 |
| 16.08.2018 | 35,8949 | 36,4486 | 35,2674 | 36,2639 |
| 19.08.2018 | 35,6181 | 36,1347 | 35,5257 | 36,1163 |
| 26.08.2018 | 36,3562 | 36,8913 | 36,0795 | 36,5777 |
| 27.08.2018 | 36,7253 | 38,2941 | 36,7253 | 38,2202 |
| 28.08.2018 | 38,0541 | 39,0507 | 38,0541 | 38,6262 |
| 30.08.2018 | 38,6262 | 39,2167 | 38,0726 | 38,3494 |
| 02.09.2018 | 38,1096 | 39,6781 | 38,1096 | 39,2167 |
| 03.09.2018 | 39,2167 | 39,8443 | 38,4232 | 38,5893 |
| 04.09.2018 | 38,9584 | 39,0322 | 38,5339 | 38,7554 |
| 05.09.2018 | 38,7738 | 40,4901 | 38,7738 | 39,5675 |
| 06.09.2018 | 39,0322 | 39,9733 | 38,7554 | 39,1615 |
| 09.09.2018 | 39,143 | 39,143 | 38,0541 | 38,0541 |
| 10.09.2018 | 38,017 | 38,6631 | 37,8326 | 38,3494 |
| 11.09.2018 | 38,5709 | 38,5709 | 37,5558 | 37,6481 |
| 12.09.2018 | 37,6481 | 39,1245 | 36,9098 | 38,7738 |
| 13.09.2018 | 38,7738 | 39,4014 | 38,7738 | 38,8476 |
| 16.09.2018 | 38,94 | 39,4014 | 38,5893 | 38,6447 |
| 17.09.2018 | 38,6447 | 39,1615 | 38,6447 | 38,94 |
| 18.09.2018 | 39,1245 | 39,6781 | 38,94 | 39,2167 |
| 19.09.2018 | 39,6781 | 39,6781 | 38,7738 | 38,8476 |
| 20.09.2018 | 38,8476 | 39,3091 | 38,7554 | 38,9215 |
| 23.09.2018 | 38,9215 | 39,1245 | 38,8108 | 39,0138 |
| 24.09.2018 | 39,0138 | 39,3091 | 38,7554 | 38,7554 |
| 25.09.2018 | 38,8476 | 39,4382 | 37,8881 | 38,8292 |
| 26.09.2018 | 38,7554 | 39,2167 | 38,7554 | 38,8846 |
| 27.09.2018 | 38,8846 | 39,2537 | 38,8846 | 39,1983 |
| 30.09.2018 | 39,2167 | 39,6412 | 38,94 | 39,0322 |
| 01.10.2018 | 39,0322 | 39,0322 | 38,017 | 38,0909 |
| 02.10.2018 | 38,1279 | 38,4787 | 37,8695 | 37,8695 |
| 03.10.2018 | 37,9249 | 38,1648 | 36,5408 | 36,5408 |
| 04.10.2018 | 37,3713 | 37,3713 | 35,3596 | 37,0945 |
| 07.10.2018 | 37,8143 | 37,8143 | 36,9098 | 37,2421 |
| 08.10.2018 | 37,1867 | 37,5743 | 37,039 | 37,2421 |
| 09.10.2018 | 37,2236 | 37,2236 | 36,4486 | 36,4669 |
| 10.10.2018 | 35,9872 | 36,3931 | 35,7288 | 36,0795 |
| 11.10.2018 | 36,0056 | 36,8913 | 36,0056 | 36,8361 |
| 14.10.2018 | 36,8361 | 37,4636 | 36,8361 | 37,4081 |
| 15.10.2018 | 37,4636 | 38,0909 | 37,3342 | 37,5558 |
| 16.10.2018 | 37,6297 | 38,017 | 37,4081 | 37,5558 |
| 17.10.2018 | 37,6481 | 37,6481 | 36,6146 | 36,8361 |
| 18.10.2018 | 36,8729 | 37,6481 | 36,7253 | 37,1314 |
| 21.10.2018 | 37,3713 | 37,3713 | 36,7439 | 36,9098 |
| 22.10.2018 | 36,9098 | 37,5928 | 35,858 | 35,858 |
| 23.10.2018 | 36,0056 | 36,1901 | 35,6366 | 35,7658 |
| 24.10.2018 | 35,9686 | 36,2824 | 35,3412 | 36,2824 |
| 25.10.2018 | 36,2824 | 36,9468 | 35,5257 | 35,8027 |
| 29.10.2018 | 36,8176 | 36,8176 | 35,7658 | 36,0056 |
| 30.10.2018 | 36,0056 | 36,7991 | 36,0056 | 36,0056 |
| 31.10.2018 | 36,2455 | 36,6884 | 36,061 | 36,2085 |
| 01.11.2018 | 36,7069 | 36,7069 | 35,9872 | 36,3194 |
| 04.11.2018 | 36,4486 | 36,9098 | 36,3009 | 36,7069 |
| 05.11.2018 | 36,9098 | 37,0945 | 36,3562 | 36,3748 |
| 06.11.2018 | 36,5408 | 36,7991 | 36,4117 | 36,4486 |
| 07.11.2018 | 36,6146 | 39,6966 | 36,4486 | 38,8476 |
| 08.11.2018 | 38,8846 | 39,2721 | 38,017 | 38,5709 |
| 11.11.2018 | 38,6631 | 39,1983 | 38,017 | 38,5155 |
| 12.11.2018 | 38,6631 | 38,7554 | 37,8512 | 37,9619 |
| 13.11.2018 | 38,2756 | 38,3863 | 36,3748 | 36,3748 |
| 14.11.2018 | 36,5225 | 36,8176 | 36,0056 | 36,2085 |
| 15.11.2018 | 36,3562 | 36,7991 | 36,1717 | 36,2824 |
| 18.11.2018 | 36,2824 | 40,1396 | 36,0795 | 38,3679 |
| 19.11.2018 | 38,2941 | 38,9215 | 37,1867 | 37,5189 |
| 20.11.2018 | 37,5558 | 38,7186 | 37,039 | 37,7404 |
| 21.11.2018 | 37,7404 | 39,0322 | 37,7404 | 37,9619 |
| 22.11.2018 | 38,2756 | 38,7369 | 38,0358 | 38,4787 |
| 25.11.2018 | 38,4971 | 38,7369 | 38,1464 | 38,2941 |
| 26.11.2018 | 38,4787 | 38,6999 | 37,2236 | 37,6481 |
| 27.11.2018 | 37,7956 | 37,9249 | 37,3898 | 37,5928 |
| 28.11.2018 | 37,6481 | 38,5339 | 37,6481 | 37,7035 |
| 29.11.2018 | 37,9802 | 37,9802 | 37,3898 | 37,685 |
| 02.12.2018 | 37,6113 | 37,7956 | 37,5558 | 37,5558 |
| 03.12.2018 | 37,5558 | 37,685 | 37,1867 | 37,2053 |
| 04.12.2018 | 37,0022 | 37,3529 | 36,9098 | 37,1128 |
| 05.12.2018 | 37,3713 | 37,3713 | 36,8176 | 37,0759 |
| 06.12.2018 | 37,1128 | 37,5743 | 36,7807 | 37,0759 |
| 09.12.2018 | 37,0759 | 37,4451 | 36,9098 | 37,0945 |
| 10.12.2018 | 36,9838 | 37,0022 | 36,6331 | 36,8545 |
| 11.12.2018 | 37,0576 | 37,0576 | 36,0056 | 36,0056 |
| 12.12.2018 | 36,024 | 36,3931 | 35,9872 | 36,3562 |
| 13.12.2018 | 36,3931 | 36,3931 | 35,8027 | 35,9686 |
| 16.12.2018 | 35,8949 | 35,9686 | 35,4335 | 35,6734 |
| 17.12.2018 | 35,4705 | 35,6181 | 35,3043 | 35,6181 |
| 18.12.2018 | 35,7472 | 36,4486 | 35,6919 | 36,2455 |
| 19.12.2018 | 36,2455 | 36,7069 | 36,024 | 36,1533 |
| 20.12.2018 | 36,1717 | 36,9098 | 35,9134 | 36,7623 |
| 23.12.2018 | 36,7623 | 37,4636 | 35,9872 | 36,5408 |
| 24.12.2018 | 36,0056 | 36,7439 | 36,0056 | 36,1717 |
| 25.12.2018 | 36,1717 | 37,3342 | 36,1717 | 36,4117 |
| 26.12.2018 | 36,5777 | 37,2421 | 36,5408 | 36,5408 |
| 27.12.2018 | 36,4486 | 36,9098 | 36,1717 | 36,3748 |
| 30.12.2018 | 36,6331 | 36,7069 | 36,2639 | 36,3194 |