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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 36,1728
KAPANIŞ 36,1905
En Düşük
DÜŞÜK 27,7008
En Yüksek
YÜKSEK 58,3638
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 36,3009 | 36,3378 | 35,7103 | 35,7103 |
| 02.01.2019 | 35,6919 | 36,1163 | 35,1567 | 35,5257 |
| 03.01.2019 | 35,5811 | 35,9318 | 35,5257 | 35,5257 |
| 06.01.2019 | 35,5257 | 35,8027 | 35,5257 | 35,6181 |
| 07.01.2019 | 35,6181 | 36,1717 | 35,5073 | 35,7472 |
| 08.01.2019 | 35,821 | 36,061 | 35,8027 | 36,061 |
| 09.01.2019 | 36,1533 | 36,1717 | 35,7288 | 35,9318 |
| 10.01.2019 | 36,0056 | 37,5558 | 35,9872 | 36,1717 |
| 13.01.2019 | 36,1717 | 36,5225 | 35,8027 | 35,9872 |
| 14.01.2019 | 36,1717 | 36,7623 | 36,0056 | 36,0795 |
| 15.01.2019 | 37,8512 | 39,0322 | 37,5558 | 37,7404 |
| 16.01.2019 | 37,8695 | 38,2756 | 37,5558 | 37,9802 |
| 17.01.2019 | 37,8881 | 38,2202 | 37,8881 | 38,2202 |
| 20.01.2019 | 38,2202 | 38,2756 | 37,9433 | 37,9619 |
| 21.01.2019 | 37,9064 | 37,9802 | 37,6666 | 37,8326 |
| 22.01.2019 | 37,8326 | 38,4971 | 37,7588 | 38,2941 |
| 23.01.2019 | 38,2941 | 39,6043 | 37,8881 | 39,5305 |
| 24.01.2019 | 39,5305 | 39,5305 | 38,8846 | 39,0507 |
| 27.01.2019 | 38,5709 | 39,5859 | 38,5709 | 38,8661 |
| 28.01.2019 | 38,7554 | 39,143 | 38,4787 | 39,0322 |
| 29.01.2019 | 39,0322 | 42,7232 | 38,8108 | 42,3357 |
| 30.01.2019 | 43,3691 | 43,6275 | 40,6932 | 41,9112 |
| 31.01.2019 | 41,5235 | 46,082 | 41,5235 | 42,7232 |
| 03.02.2019 | 42,7232 | 43,6091 | 42,4464 | 43,4429 |
| 04.02.2019 | 43,4429 | 43,4429 | 42,5202 | 42,9631 |
| 05.02.2019 | 42,9078 | 43,3507 | 41,745 | 42,0957 |
| 06.02.2019 | 42,0773 | 46,2758 | 41,2284 | 43,3138 |
| 07.02.2019 | 43,7382 | 43,7382 | 42,6863 | 43,0924 |
| 10.02.2019 | 43,0924 | 43,3507 | 42,7785 | 43,203 |
| 11.02.2019 | 43,203 | 43,6275 | 42,7232 | 43,6091 |
| 12.02.2019 | 43,8305 | 43,8305 | 42,3357 | 42,354 |
| 13.02.2019 | 42,354 | 43,3323 | 41,9112 | 43,3323 |
| 14.02.2019 | 43,2584 | 43,2584 | 41,3945 | 43,2215 |
| 17.02.2019 | 43,1846 | 43,1846 | 42,4834 | 42,6124 |
| 18.02.2019 | 42,7232 | 43,1477 | 42,0589 | 43,1477 |
| 19.02.2019 | 43,1477 | 43,1662 | 42,4834 | 42,7232 |
| 20.02.2019 | 42,9262 | 42,9262 | 42,594 | 42,7047 |
| 21.02.2019 | 42,6863 | 42,6863 | 41,6529 | 42,1327 |
| 24.02.2019 | 42,4464 | 43,074 | 42,2619 | 42,354 |
| 25.02.2019 | 42,4464 | 42,9262 | 42,1695 | 42,2803 |
| 26.02.2019 | 42,428 | 43,1846 | 41,9851 | 42,4464 |
| 27.02.2019 | 41,5974 | 41,5974 | 40,6749 | 40,9146 |
| 28.02.2019 | 41,0069 | 41,3207 | 39,3829 | 40,4533 |
| 03.03.2019 | 40,4533 | 40,9515 | 40,3979 | 40,4162 |
| 04.03.2019 | 40,3425 | 40,601 | 39,9733 | 40,2133 |
| 05.03.2019 | 40,3425 | 40,3425 | 39,7889 | 40,121 |
| 06.03.2019 | 39,7519 | 40,6749 | 39,6781 | 40,6749 |
| 07.03.2019 | 40,6749 | 40,6749 | 39,512 | 39,6781 |
| 10.03.2019 | 39,6597 | 39,992 | 38,4787 | 38,5709 |
| 11.03.2019 | 38,7369 | 38,9031 | 37,5005 | 37,8326 |
| 12.03.2019 | 37,8326 | 37,8512 | 37,6481 | 37,7956 |
| 13.03.2019 | 37,8326 | 38,1833 | 37,4636 | 37,5558 |
| 14.03.2019 | 37,6481 | 38,1648 | 37,5558 | 38,1096 |
| 17.03.2019 | 38,1648 | 38,4601 | 37,9064 | 38,2018 |
| 18.03.2019 | 38,2018 | 38,3863 | 37,9249 | 38,1096 |
| 19.03.2019 | 38,1279 | 38,4232 | 37,8326 | 38,2202 |
| 20.03.2019 | 38,2202 | 38,2572 | 37,9987 | 38,1833 |
| 21.03.2019 | 38,2018 | 41,5235 | 38,0358 | 38,5524 |
| 24.03.2019 | 38,0726 | 38,6631 | 37,3713 | 37,6481 |
| 25.03.2019 | 37,3713 | 37,8326 | 37,2605 | 37,7773 |
| 26.03.2019 | 37,8326 | 37,8326 | 36,0056 | 37,7219 |
| 27.03.2019 | 37,6481 | 38,017 | 36,9098 | 37,3713 |
| 28.03.2019 | 37,5189 | 37,5558 | 36,8176 | 36,8729 |
| 31.03.2019 | 36,9468 | 37,3529 | 36,8176 | 36,9098 |
| 01.04.2019 | 36,9098 | 37,3342 | 36,9098 | 37,0759 |
| 02.04.2019 | 37,0759 | 37,1128 | 36,8176 | 36,8176 |
| 03.04.2019 | 36,9098 | 37,2236 | 36,8176 | 36,9098 |
| 04.04.2019 | 37,0759 | 37,8326 | 34,9167 | 35,5073 |
| 07.04.2019 | 35,5073 | 35,5811 | 34,9537 | 35,0644 |
| 08.04.2019 | 35,1752 | 35,3596 | 34,9537 | 35,009 |
| 09.04.2019 | 35,2121 | 35,3412 | 34,8983 | 34,8983 |
| 10.04.2019 | 35,0459 | 35,1382 | 34,8245 | 34,9537 |
| 11.04.2019 | 34,9537 | 34,9537 | 34,6031 | 34,9537 |
| 14.04.2019 | 34,7877 | 35,0828 | 34,7322 | 34,8429 |
| 15.04.2019 | 35,0275 | 35,0275 | 34,8061 | 34,9721 |
| 16.04.2019 | 35,0275 | 35,1752 | 34,8061 | 35,0644 |
| 17.04.2019 | 35,0644 | 35,0644 | 34,8429 | 34,9721 |
| 18.04.2019 | 34,9906 | 35,8949 | 34,9721 | 35,249 |
| 21.04.2019 | 35,2305 | 35,5257 | 34,8983 | 35,0459 |
| 23.04.2019 | 35,0459 | 35,1382 | 34,9167 | 34,9537 |
| 24.04.2019 | 35,0275 | 35,0275 | 34,1416 | 34,2339 |
| 25.04.2019 | 34,2709 | 34,3448 | 33,6803 | 34,2154 |
| 28.04.2019 | 34,2709 | 34,2709 | 33,7171 | 34,2154 |
| 29.04.2019 | 33,4958 | 33,6803 | 33,1081 | 33,5326 |
| 01.05.2019 | 33,5326 | 33,662 | 32,8498 | 32,8498 |
| 02.05.2019 | 32,7576 | 32,7576 | 32,4807 | 32,4807 |
| 05.05.2019 | 32,4438 | 32,4438 | 30,4506 | 30,9858 |
| 06.05.2019 | 30,5983 | 30,8014 | 29,731 | 30,1369 |
| 07.05.2019 | 30,2662 | 30,7458 | 29,8971 | 29,9709 |
| 08.05.2019 | 29,9893 | 30,0816 | 29,5095 | 29,6385 |
| 09.05.2019 | 29,6385 | 30,1739 | 29,4356 | 30,1555 |
| 12.05.2019 | 30,1739 | 30,5613 | 29,2511 | 30,4506 |
| 13.05.2019 | 30,2846 | 30,7644 | 29,4356 | 30,2662 |
| 14.05.2019 | 30,3214 | 30,3214 | 29,5279 | 29,8971 |
| 15.05.2019 | 29,8971 | 30,063 | 29,5279 | 29,7678 |
| 16.05.2019 | 29,7678 | 30,3585 | 29,5279 | 30,0447 |
| 19.05.2019 | 30,0447 | 30,5613 | 29,6756 | 29,9524 |
| 20.05.2019 | 30,1369 | 30,1369 | 29,2511 | 29,8416 |
| 21.05.2019 | 29,8047 | 29,8047 | 28,6974 | 28,6974 |
| 22.05.2019 | 28,6606 | 28,6606 | 28,0515 | 28,0515 |
| 23.05.2019 | 28,2177 | 28,3653 | 27,9593 | 28,0331 |
| 26.05.2019 | 28,1438 | 28,2915 | 27,7008 | 27,7377 |
| 27.05.2019 | 27,9962 | 28,5867 | 27,7932 | 28,3653 |
| 28.05.2019 | 28,3838 | 28,7712 | 27,9593 | 27,9593 |
| 29.05.2019 | 28,1438 | 28,7712 | 28,0147 | 28,7712 |
| 30.05.2019 | 28,7712 | 32,9421 | 28,6237 | 31,0043 |
| 02.06.2019 | 31,0413 | 31,1889 | 30,1369 | 30,2662 |
| 06.06.2019 | 30,0262 | 30,4506 | 29,7863 | 30,2846 |
| 09.06.2019 | 30,2846 | 30,4506 | 29,934 | 30,2107 |
| 10.06.2019 | 30,4506 | 30,912 | 30,0447 | 30,3585 |
| 11.06.2019 | 30,3585 | 33,662 | 30,2662 | 32,573 |
| 12.06.2019 | 33,0343 | 33,1266 | 31,0043 | 31,4842 |
| 13.06.2019 | 31,7241 | 31,9455 | 30,8197 | 31,6134 |
| 16.06.2019 | 31,6134 | 33,016 | 31,2257 | 33,016 |
| 17.06.2019 | 33,0343 | 33,0343 | 32,3146 | 32,8315 |
| 18.06.2019 | 32,8498 | 33,016 | 32,167 | 32,5915 |
| 19.06.2019 | 32,6837 | 32,9421 | 32,4807 | 32,5546 |
| 20.06.2019 | 32,5546 | 32,5546 | 31,8348 | 31,8348 |
| 23.06.2019 | 32,1486 | 34,0678 | 32,1486 | 34,0494 |
| 24.06.2019 | 33,4958 | 33,7726 | 32,8498 | 33,2004 |
| 25.06.2019 | 33,2004 | 33,6064 | 32,5546 | 32,9236 |
| 26.06.2019 | 32,9604 | 33,7357 | 32,7021 | 32,8129 |
| 27.06.2019 | 32,8129 | 33,0897 | 29,934 | 32,573 |
| 30.06.2019 | 32,6283 | 33,5695 | 32,6099 | 33,3481 |
| 01.07.2019 | 33,3481 | 34,1416 | 33,3481 | 33,7541 |
| 02.07.2019 | 33,7541 | 33,9017 | 33,1635 | 33,4773 |
| 03.07.2019 | 33,4773 | 33,4958 | 32,8498 | 32,9053 |
| 04.07.2019 | 32,8866 | 33,4773 | 32,6837 | 32,9053 |
| 07.07.2019 | 31,7795 | 32,8129 | 31,7795 | 32,536 |
| 08.07.2019 | 32,6653 | 32,7021 | 32,0931 | 32,0931 |
| 09.07.2019 | 32,2038 | 33,2189 | 31,6872 | 32,7576 |
| 10.07.2019 | 32,6099 | 33,2927 | 32,5546 | 32,7576 |
| 11.07.2019 | 32,7576 | 32,7576 | 31,4842 | 31,6687 |
| 15.07.2019 | 31,8532 | 32,2038 | 31,7241 | 31,8532 |
| 16.07.2019 | 31,8532 | 33,1819 | 31,6872 | 32,9604 |
| 17.07.2019 | 32,4438 | 33,2189 | 32,4438 | 33,1266 |
| 18.07.2019 | 33,2004 | 33,5881 | 32,7207 | 33,1081 |
| 21.07.2019 | 33,3666 | 33,4035 | 32,9236 | 32,9604 |
| 22.07.2019 | 32,9421 | 33,3481 | 32,9421 | 32,9791 |
| 23.07.2019 | 32,9791 | 33,3849 | 32,6653 | 33,0897 |
| 24.07.2019 | 33,3849 | 33,3849 | 32,6653 | 32,9604 |
| 25.07.2019 | 32,776 | 33,0343 | 32,4069 | 32,8683 |
| 28.07.2019 | 32,8866 | 33,1266 | 32,3146 | 32,6653 |
| 29.07.2019 | 32,6653 | 32,9053 | 32,4069 | 32,8129 |
| 30.07.2019 | 32,8498 | 33,1635 | 32,6099 | 32,6468 |
| 31.07.2019 | 32,573 | 33,4958 | 32,4069 | 33,2004 |
| 01.08.2019 | 33,1081 | 33,1081 | 32,6653 | 32,6653 |
| 04.08.2019 | 32,6653 | 32,9053 | 32,3885 | 32,4807 |
| 05.08.2019 | 32,8683 | 32,8683 | 32,3885 | 32,7391 |
| 06.08.2019 | 32,8498 | 32,8498 | 31,3734 | 31,7241 |
| 07.08.2019 | 31,9824 | 31,9824 | 31,5211 | 31,8163 |
| 08.08.2019 | 31,0967 | 31,761 | 30,4691 | 30,7458 |
| 14.08.2019 | 30,5429 | 30,6721 | 30,1 | 30,3399 |
| 15.08.2019 | 30,3585 | 31,1889 | 29,7125 | 30,3585 |
| 18.08.2019 | 30,4506 | 30,7275 | 30,2846 | 30,4506 |
| 19.08.2019 | 30,6721 | 30,6721 | 30,0262 | 30,3214 |
| 20.08.2019 | 30,3585 | 30,6352 | 30,063 | 30,063 |
| 21.08.2019 | 30,2662 | 32,1854 | 30,1369 | 30,2662 |
| 22.08.2019 | 30,4323 | 30,4323 | 30,1555 | 30,2662 |
| 25.08.2019 | 30,1739 | 31,0413 | 30,1739 | 31,0043 |
| 26.08.2019 | 31,0043 | 34,0678 | 30,912 | 32,2038 |
| 27.08.2019 | 32,2962 | 33,6803 | 31,8532 | 32,1301 |
| 28.08.2019 | 32,3146 | 33,4773 | 32,2962 | 32,8129 |
| 01.09.2019 | 33,1081 | 33,4405 | 32,8315 | 33,1819 |
| 02.09.2019 | 33,1635 | 33,2189 | 32,8129 | 33,1819 |
| 03.09.2019 | 33,3481 | 33,3481 | 33,1081 | 33,2189 |
| 04.09.2019 | 33,2558 | 33,4588 | 33,1635 | 33,2927 |
| 05.09.2019 | 33,2374 | 33,3481 | 32,6837 | 32,8498 |
| 08.09.2019 | 32,4991 | 33,0897 | 32,4991 | 32,8498 |
| 09.09.2019 | 33,016 | 33,4773 | 32,8498 | 33,2558 |
| 10.09.2019 | 33,2927 | 33,8464 | 33,1266 | 33,6433 |
| 11.09.2019 | 33,7726 | 33,9387 | 33,2374 | 33,2558 |
| 12.09.2019 | 33,4773 | 33,8648 | 33,4773 | 33,6249 |
| 15.09.2019 | 33,6064 | 34,6768 | 33,6064 | 34,5477 |
| 16.09.2019 | 34,5477 | 34,8245 | 33,8648 | 34,0125 |
| 17.09.2019 | 34,1048 | 34,5107 | 33,5511 | 34,1786 |
| 18.09.2019 | 34,2892 | 35,3412 | 34,2339 | 34,3262 |
| 19.09.2019 | 34,1601 | 35,2859 | 33,6988 | 33,8648 |
| 22.09.2019 | 33,8834 | 34,3262 | 33,7909 | 34,1786 |
| 23.09.2019 | 34,1601 | 34,9537 | 34,1601 | 34,4923 |
| 24.09.2019 | 34,5846 | 34,7507 | 33,7357 | 34,3631 |
| 25.09.2019 | 34,3631 | 34,6768 | 34,1416 | 34,1416 |
| 26.09.2019 | 34,1416 | 34,7322 | 34,1233 | 34,5477 |
| 29.09.2019 | 34,6953 | 35,3781 | 34,5293 | 34,8983 |
| 30.09.2019 | 35,1752 | 35,3967 | 34,1601 | 34,6031 |
| 01.10.2019 | 34,7322 | 35,1567 | 34,4554 | 35,009 |
| 02.10.2019 | 35,1567 | 35,1567 | 34,3816 | 34,5107 |
| 03.10.2019 | 34,3262 | 34,7322 | 34,3262 | 34,5107 |
| 06.10.2019 | 34,8799 | 34,8799 | 34,2709 | 34,4923 |
| 07.10.2019 | 34,3631 | 34,4554 | 33,4958 | 34,1048 |
| 08.10.2019 | 34,1416 | 34,7877 | 33,5881 | 33,5881 |
| 09.10.2019 | 33,6064 | 33,8648 | 32,3146 | 33,0343 |
| 10.10.2019 | 33,0343 | 33,422 | 33,0343 | 33,0713 |
| 13.10.2019 | 33,0343 | 35,1197 | 31,8348 | 32,4807 |
| 14.10.2019 | 32,9421 | 32,9604 | 32,2224 | 32,4069 |
| 15.10.2019 | 32,2962 | 32,2962 | 31,8163 | 31,964 |
| 16.10.2019 | 32,8866 | 32,8866 | 32,0378 | 32,1117 |
| 17.10.2019 | 32,5176 | 33,6803 | 32,5176 | 32,9975 |
| 20.10.2019 | 33,0343 | 34,1233 | 33,0343 | 33,2743 |
| 21.10.2019 | 33,662 | 33,662 | 33,1081 | 33,3481 |
| 22.10.2019 | 33,5326 | 33,9572 | 33,3481 | 33,8095 |
| 23.10.2019 | 33,6803 | 35,6181 | 33,6803 | 34,1971 |
| 24.10.2019 | 34,8429 | 35,0644 | 34,0678 | 34,64 |
| 27.10.2019 | 34,8061 | 34,8061 | 34,0494 | 34,1971 |
| 29.10.2019 | 34,1601 | 34,8429 | 33,7171 | 33,9572 |
| 30.10.2019 | 33,9572 | 34,3262 | 33,8648 | 34,1786 |
| 31.10.2019 | 34,1971 | 34,4737 | 33,9572 | 34,2709 |
| 03.11.2019 | 34,5293 | 34,9537 | 34,1048 | 34,5293 |
| 04.11.2019 | 34,4 | 34,6768 | 34,1048 | 34,4369 |
| 05.11.2019 | 34,4369 | 34,6031 | 34,1416 | 34,3631 |
| 06.11.2019 | 34,6768 | 34,8429 | 34,2892 | 34,7138 |
| 07.11.2019 | 34,7138 | 35,0459 | 34,5107 | 34,6215 |
| 10.11.2019 | 34,8245 | 34,8245 | 34,3262 | 34,64 |
| 11.11.2019 | 34,7322 | 35,2674 | 34,4185 | 35,0275 |
| 12.11.2019 | 35,2859 | 36,3378 | 35,0644 | 35,4151 |
| 13.11.2019 | 35,9318 | 36,1717 | 35,1197 | 36,0795 |
| 14.11.2019 | 36,0795 | 36,8913 | 35,9134 | 36,8176 |
| 17.11.2019 | 36,5593 | 37,9987 | 36,5593 | 37,5558 |
| 18.11.2019 | 37,5743 | 38,2941 | 37,5743 | 38,017 |
| 19.11.2019 | 38,017 | 38,4787 | 37,1867 | 37,4268 |
| 20.11.2019 | 37,5558 | 38,1096 | 37,3898 | 37,7035 |
| 21.11.2019 | 37,7035 | 38,2018 | 37,2791 | 37,8326 |
| 24.11.2019 | 38,2941 | 39,6412 | 38,017 | 39,4751 |
| 25.11.2019 | 39,992 | 40,601 | 39,0138 | 39,0322 |
| 26.11.2019 | 39,1245 | 39,715 | 38,2941 | 39,2167 |
| 27.11.2019 | 39,4014 | 46,1374 | 39,4014 | 45,1408 |
| 28.11.2019 | 45,676 | 45,8052 | 43,8305 | 44,1812 |
| 01.12.2019 | 44,2919 | 44,9378 | 42,3357 | 44,2734 |
| 02.12.2019 | 44,4027 | 47,014 | 43,4429 | 44,9378 |
| 03.12.2019 | 45,1776 | 51,4893 | 44,7532 | 49,1363 |
| 04.12.2019 | 49,2747 | 50,7511 | 47,9829 | 48,2136 |
| 05.12.2019 | 48,4442 | 51,5815 | 48,3058 | 48,398 |
| 08.12.2019 | 48,7673 | 49,8284 | 46,3219 | 47,7983 |
| 09.12.2019 | 47,7983 | 48,398 | 44,6794 | 45,8052 |
| 10.12.2019 | 45,916 | 46,2296 | 44,4948 | 44,661 |
| 11.12.2019 | 45,2146 | 48,4904 | 44,7348 | 47,0601 |
| 12.12.2019 | 47,2447 | 47,9829 | 46,3681 | 46,8294 |
| 15.12.2019 | 47,0601 | 47,0601 | 45,7499 | 45,8605 |
| 16.12.2019 | 45,879 | 46,3681 | 44,7717 | 44,901 |
| 17.12.2019 | 44,8456 | 46,3219 | 44,6242 | 44,8456 |
| 18.12.2019 | 45,2146 | 46,0451 | 45,067 | 45,067 |
| 19.12.2019 | 45,8052 | 45,8052 | 44,7532 | 44,8456 |
| 22.12.2019 | 45,1224 | 45,5468 | 45,03 | 45,27 |
| 23.12.2019 | 45,3991 | 51,3047 | 45,3991 | 50,4282 |
| 24.12.2019 | 50,4742 | 53,8885 | 48,2596 | 52,5965 |
| 25.12.2019 | 52,5044 | 57,7178 | 51,4893 | 55,6416 |
| 26.12.2019 | 55,6879 | 58,3638 | 54,9036 | 55,734 |
| 29.12.2019 | 55,5494 | 56,2875 | 53,5655 | 53,5655 |
| 30.12.2019 | 53,6117 | 56,3799 | 51,72 | 55,3649 |