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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 95,3159
KAPANIŞ 95,6713
En Düşük
DÜŞÜK 28,4022
En Yüksek
YÜKSEK 380,9939
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 55,4109 | 57,6256 | 55,2725 | 56,7027 |
| 02.01.2020 | 56,0569 | 56,0569 | 51,3971 | 53,6578 |
| 05.01.2020 | 54,8112 | 57,4871 | 51,6277 | 53,4271 |
| 06.01.2020 | 54,442 | 56,6567 | 54,0731 | 56,0109 |
| 07.01.2020 | 54,442 | 56,426 | 53,8422 | 55,3649 |
| 08.01.2020 | 56,3799 | 60,5323 | 56,2414 | 60,3016 |
| 09.01.2020 | 62,9314 | 66,8992 | 62,2394 | 66,2533 |
| 12.01.2020 | 67,1298 | 68,2833 | 64,4539 | 64,5923 |
| 13.01.2020 | 64,5923 | 64,6846 | 61,8241 | 62,6084 |
| 14.01.2020 | 62,8391 | 63,2082 | 60,809 | 61,3627 |
| 15.01.2020 | 62,2855 | 63,116 | 60,6246 | 60,8552 |
| 16.01.2020 | 60,7168 | 61,1781 | 58,4561 | 59,6556 |
| 19.01.2020 | 59,6556 | 63,6696 | 59,3327 | 63,6696 |
| 20.01.2020 | 63,6696 | 64,4539 | 59,5173 | 62,0548 |
| 21.01.2020 | 62,1009 | 63,5773 | 61,3627 | 62,7469 |
| 22.01.2020 | 62,8391 | 63,5773 | 61,5473 | 61,5473 |
| 23.01.2020 | 61,778 | 62,6545 | 60,3477 | 60,6246 |
| 26.01.2020 | 59,9786 | 61,6395 | 59,6556 | 59,794 |
| 27.01.2020 | 59,9786 | 60,5784 | 54,4882 | 58,8714 |
| 28.01.2020 | 59,148 | 59,5173 | 57,9946 | 58,2715 |
| 29.01.2020 | 61,455 | 63,2082 | 59,0558 | 60,9936 |
| 30.01.2020 | 60,9936 | 61,5935 | 59,2866 | 59,8403 |
| 02.02.2020 | 59,5173 | 59,8403 | 58,8251 | 58,8714 |
| 03.02.2020 | 59,148 | 63,1621 | 59,0097 | 62,1009 |
| 04.02.2020 | 62,3316 | 64,5923 | 61,4088 | 61,8703 |
| 05.02.2020 | 62,0086 | 62,2855 | 60,3016 | 60,3016 |
| 06.02.2020 | 59,3327 | 60,9013 | 59,3327 | 59,9324 |
| 09.02.2020 | 59,9324 | 61,7318 | 56,9798 | 57,9946 |
| 10.02.2020 | 58,3176 | 59,148 | 56,8413 | 58,7329 |
| 11.02.2020 | 58,7329 | 59,1019 | 57,6717 | 58,6406 |
| 12.02.2020 | 58,779 | 59,425 | 58,2715 | 58,8251 |
| 13.02.2020 | 58,8251 | 59,4711 | 58,1331 | 58,1331 |
| 16.02.2020 | 58,3638 | 58,5945 | 57,4871 | 57,4871 |
| 17.02.2020 | 58,5945 | 58,5945 | 55,3649 | 55,8723 |
| 18.02.2020 | 55,8723 | 56,9798 | 53,3809 | 53,5655 |
| 19.02.2020 | 53,5655 | 53,5655 | 49,8745 | 50,6588 |
| 20.02.2020 | 49,8745 | 53,5194 | 48,9519 | 51,4893 |
| 23.02.2020 | 50,4282 | 51,3971 | 48,9056 | 51,0281 |
| 24.02.2020 | 52,5965 | 60,44 | 51,72 | 58,5484 |
| 25.02.2020 | 57,7641 | 63,2543 | 56,103 | 56,6567 |
| 26.02.2020 | 55,3649 | 55,3649 | 50,7511 | 52,735 |
| 27.02.2020 | 47,7061 | 50,7511 | 44,2919 | 47,8445 |
| 01.03.2020 | 48,4442 | 51,6739 | 48,4442 | 49,8284 |
| 02.03.2020 | 50,7972 | 51,3047 | 49,5515 | 50,1513 |
| 03.03.2020 | 50,1513 | 50,5666 | 48,4904 | 48,4904 |
| 04.03.2020 | 48,9056 | 49,2747 | 48,5365 | 48,7211 |
| 05.03.2020 | 48,7211 | 48,7211 | 46,5988 | 46,8756 |
| 08.03.2020 | 45,676 | 45,676 | 40,5086 | 41,5422 |
| 09.03.2020 | 42,6309 | 44,3288 | 38,3125 | 38,3125 |
| 10.03.2020 | 38,1096 | 38,2941 | 35,5257 | 36,1901 |
| 11.03.2020 | 35,4335 | 35,4335 | 33,2189 | 33,2189 |
| 12.03.2020 | 33,2189 | 36,4486 | 32,167 | 35,0644 |
| 15.03.2020 | 33,2189 | 34,4185 | 31,558 | 31,558 |
| 16.03.2020 | 31,558 | 31,8348 | 28,4022 | 29,6385 |
| 17.03.2020 | 29,1588 | 30,912 | 28,6052 | 29,5279 |
| 18.03.2020 | 29,5279 | 30,7275 | 28,5682 | 29,731 |
| 19.03.2020 | 29,7863 | 32,3331 | 29,7863 | 30,5429 |
| 22.03.2020 | 29,0666 | 31,0967 | 28,9558 | 30,3399 |
| 23.03.2020 | 31,9087 | 32,7576 | 30,4506 | 32,4807 |
| 24.03.2020 | 33,2004 | 35,0644 | 32,1854 | 33,4958 |
| 25.03.2020 | 33,2374 | 36,3009 | 32,8498 | 35,8764 |
| 26.03.2020 | 36,3931 | 37,2236 | 34,5293 | 34,6031 |
| 29.03.2020 | 34,0494 | 34,5477 | 33,5326 | 34,0494 |
| 30.03.2020 | 34,2892 | 36,7253 | 34,2892 | 35,9134 |
| 31.03.2020 | 35,7288 | 36,6331 | 34,64 | 35,3781 |
| 01.04.2020 | 35,7103 | 36,8913 | 35,249 | 36,0795 |
| 02.04.2020 | 36,8176 | 38,9953 | 35,5995 | 38,017 |
| 05.04.2020 | 38,5709 | 41,3391 | 38,2941 | 40,5639 |
| 06.04.2020 | 41,2468 | 42,3172 | 40,0289 | 40,361 |
| 07.04.2020 | 41,0622 | 41,0622 | 39,2353 | 40,1396 |
| 08.04.2020 | 41,0622 | 41,8558 | 40,6932 | 41,0622 |
| 09.04.2020 | 41,3391 | 41,4866 | 40,601 | 41,2468 |
| 12.04.2020 | 41,21 | 43,1846 | 40,8407 | 43,0185 |
| 13.04.2020 | 46,5988 | 47,2908 | 45,2146 | 47,2908 |
| 14.04.2020 | 47,2908 | 50,1513 | 43,7382 | 44,7532 |
| 15.04.2020 | 45,3991 | 46,5065 | 43,3691 | 44,661 |
| 16.04.2020 | 46,1374 | 46,1374 | 44,6242 | 44,7163 |
| 19.04.2020 | 45,1224 | 45,5468 | 44,3657 | 45,03 |
| 20.04.2020 | 44,2919 | 44,7532 | 43,8305 | 44,1812 |
| 21.04.2020 | 44,7532 | 44,7532 | 44,2181 | 44,5503 |
| 23.04.2020 | 44,5686 | 46,7832 | 44,2365 | 45,5653 |
| 26.04.2020 | 45,8052 | 48,398 | 45,676 | 47,7983 |
| 27.04.2020 | 47,8445 | 49,367 | 47,1062 | 47,9829 |
| 28.04.2020 | 48,2596 | 48,998 | 47,2447 | 47,6137 |
| 29.04.2020 | 48,029 | 49,7361 | 46,6911 | 48,0751 |
| 03.05.2020 | 48,1675 | 52,8734 | 48,0751 | 51,9045 |
| 04.05.2020 | 52,1352 | 52,7812 | 48,5365 | 49,5515 |
| 05.05.2020 | 50,0129 | 50,1975 | 47,9829 | 48,4442 |
| 06.05.2020 | 48,4442 | 48,8134 | 47,7522 | 48,4904 |
| 07.05.2020 | 48,9056 | 50,0129 | 48,3058 | 48,7211 |
| 10.05.2020 | 49,5515 | 49,8284 | 47,9829 | 48,8594 |
| 11.05.2020 | 49,7823 | 51,5355 | 48,9519 | 50,3821 |
| 12.05.2020 | 50,4282 | 53,1503 | 49,6438 | 51,1202 |
| 13.05.2020 | 51,1202 | 51,2126 | 48,9056 | 49,3209 |
| 14.05.2020 | 50,1513 | 51,6739 | 49,4132 | 51,1202 |
| 17.05.2020 | 52,412 | 56,1953 | 52,2276 | 56,1953 |
| 19.05.2020 | 56,9336 | 57,1642 | 53,2887 | 53,8422 |
| 20.05.2020 | 53,8422 | 57,0719 | 53,8422 | 56,1953 |
| 21.05.2020 | 56,6105 | 60,9013 | 56,2414 | 58,5022 |
| 26.05.2020 | 60,0708 | 60,9013 | 58,779 | 58,9174 |
| 27.05.2020 | 59,148 | 60,44 | 56,6567 | 59,9786 |
| 28.05.2020 | 59,0558 | 59,8403 | 57,9024 | 59,6556 |
| 31.05.2020 | 59,6556 | 60,809 | 59,5633 | 59,6556 |
| 01.06.2020 | 59,794 | 59,8863 | 58,3638 | 59,0558 |
| 02.06.2020 | 59,0558 | 64,5923 | 58,4561 | 62,3316 |
| 03.06.2020 | 62,8853 | 62,9314 | 60,9013 | 60,9936 |
| 04.06.2020 | 61,3627 | 63,2082 | 60,9013 | 62,7469 |
| 07.06.2020 | 63,3005 | 64,5 | 62,47 | 63,5773 |
| 08.06.2020 | 63,9927 | 64,3155 | 61,455 | 62,8853 |
| 09.06.2020 | 63,0238 | 67,5451 | 62,0086 | 66,0687 |
| 10.06.2020 | 66,0687 | 67,2683 | 63,9465 | 64,6846 |
| 11.06.2020 | 64,131 | 66,4379 | 62,9775 | 64,5923 |
| 14.06.2020 | 64,0848 | 65,5151 | 63,6234 | 64,2694 |
| 15.06.2020 | 64,6384 | 65,7919 | 64,6384 | 65,0537 |
| 16.06.2020 | 65,0537 | 65,5151 | 64,7308 | 64,8691 |
| 17.06.2020 | 65,0537 | 67,1298 | 64,7769 | 67,1298 |
| 18.06.2020 | 67,1298 | 70,5902 | 67,1298 | 68,1449 |
| 21.06.2020 | 68,4679 | 70,8669 | 68,4679 | 69,0677 |
| 22.06.2020 | 69,1138 | 69,8981 | 67,9142 | 69,1138 |
| 23.06.2020 | 70,4517 | 70,4517 | 68,2833 | 69,1599 |
| 24.06.2020 | 69,206 | 69,206 | 65,8841 | 67,3605 |
| 25.06.2020 | 67,8219 | 69,206 | 65,5151 | 68,5602 |
| 28.06.2020 | 68,5602 | 68,5602 | 67,5451 | 68,3755 |
| 29.06.2020 | 68,4679 | 68,7908 | 67,1759 | 68,0065 |
| 30.06.2020 | 68,0527 | 68,2833 | 66,4379 | 67,1298 |
| 01.07.2020 | 67,3605 | 67,6375 | 64,4539 | 67,1298 |
| 02.07.2020 | 67,1298 | 70,0827 | 67,1298 | 68,9754 |
| 05.07.2020 | 69,7136 | 71,6975 | 68,4217 | 70,7286 |
| 06.07.2020 | 70,7747 | 72,6202 | 68,3755 | 70,6825 |
| 07.07.2020 | 70,7286 | 74,6964 | 69,9904 | 70,221 |
| 08.07.2020 | 70,2673 | 73,6814 | 68,9293 | 69,3906 |
| 09.07.2020 | 69,2984 | 72,3435 | 65,9765 | 70,221 |
| 12.07.2020 | 70,4979 | 74,7426 | 70,4517 | 72,4357 |
| 13.07.2020 | 72,4357 | 76,5879 | 71,513 | 73,866 |
| 15.07.2020 | 76,219 | 76,5419 | 74,0044 | 74,3734 |
| 16.07.2020 | 74,9271 | 76,0345 | 73,3585 | 75,573 |
| 19.07.2020 | 76,0345 | 78,4336 | 75,573 | 77,2339 |
| 20.07.2020 | 78,4336 | 79,91 | 75,204 | 76,4496 |
| 21.07.2020 | 77,7747 | 78,4235 | 74,4375 | 74,5765 |
| 22.07.2020 | 74,7156 | 81,9925 | 74,4375 | 81,9925 |
| 23.07.2020 | 82,1315 | 90,15 | 80,7873 | 90,15 |
| 26.07.2020 | 91,865 | 99,0955 | 91,7722 | 99,0955 |
| 27.07.2020 | 103,8232 | 108,7362 | 89,8719 | 89,8719 |
| 28.07.2020 | 89,7329 | 97,0561 | 82,9658 | 87,6471 |
| 29.07.2020 | 87,1836 | 87,508 | 82,9658 | 83,8928 |
| 03.08.2020 | 85,8394 | 89,7329 | 75,5035 | 76,894 |
| 04.08.2020 | 76,9867 | 77,2184 | 69,339 | 73,2325 |
| 05.08.2020 | 73,2325 | 73,5104 | 65,9091 | 65,9091 |
| 06.08.2020 | 60,2081 | 72,4908 | 59,3275 | 72,4908 |
| 09.08.2020 | 75,179 | 79,7214 | 73,3715 | 79,7214 |
| 10.08.2020 | 83,3367 | 87,6934 | 83,2904 | 87,6934 |
| 11.08.2020 | 92,6992 | 93,1627 | 84,7735 | 86,6275 |
| 12.08.2020 | 86,6738 | 88,5278 | 81,7144 | 83,4293 |
| 13.08.2020 | 82,5023 | 83,4293 | 78,6089 | 79,1188 |
| 16.08.2020 | 79,1188 | 83,522 | 75,5035 | 82,5023 |
| 17.08.2020 | 83,4293 | 87,508 | 80,9728 | 85,2833 |
| 18.08.2020 | 85,3297 | 87,1372 | 82,5023 | 84,0318 |
| 19.08.2020 | 83,3367 | 83,7538 | 80,7873 | 81,668 |
| 20.08.2020 | 80,6484 | 84,1246 | 79,2579 | 79,814 |
| 23.08.2020 | 79,8603 | 83,2439 | 79,2579 | 81,0192 |
| 24.08.2020 | 81,1118 | 82,3169 | 77,4502 | 78,748 |
| 25.08.2020 | 78,7017 | 79,9067 | 76,3841 | 77,4966 |
| 26.08.2020 | 77,682 | 78,7944 | 76,4769 | 77,4039 |
| 27.08.2020 | 77,8674 | 79,2579 | 77,4966 | 78,2845 |
| 30.08.2020 | 78,2845 | 78,748 | 76,0134 | 76,2451 |
| 31.08.2020 | 76,2451 | 76,7085 | 74,2521 | 75,967 |
| 01.09.2020 | 76,2451 | 79,2579 | 74,9473 | 78,0063 |
| 02.09.2020 | 78,0063 | 78,8407 | 76,0134 | 77,5892 |
| 03.09.2020 | 77,3113 | 81,7144 | 76,6622 | 77,8674 |
| 06.09.2020 | 78,6089 | 80,7873 | 77,4966 | 79,8603 |
| 07.09.2020 | 80,602 | 81,1118 | 78,3771 | 78,7944 |
| 08.09.2020 | 78,7944 | 86,6738 | 78,2382 | 86,6738 |
| 09.09.2020 | 87,369 | 93,2554 | 84,727 | 85,3297 |
| 10.09.2020 | 85,3297 | 85,3297 | 81,0655 | 82,8267 |
| 13.09.2020 | 82,9195 | 88,1106 | 82,9195 | 85,5151 |
| 14.09.2020 | 86,303 | 90,9844 | 83,9391 | 87,5543 |
| 15.09.2020 | 88,9912 | 95,202 | 88,0643 | 94,6459 |
| 16.09.2020 | 97,7977 | 104,0085 | 95,3874 | 99,9297 |
| 17.09.2020 | 97,2414 | 104,3793 | 94,4604 | 101,413 |
| 20.09.2020 | 102,2473 | 106,5114 | 98,4465 | 100,1153 |
| 21.09.2020 | 100,5787 | 102,4326 | 97,3343 | 99,837 |
| 22.09.2020 | 99,1882 | 100,764 | 96,4072 | 98,3538 |
| 23.09.2020 | 99,1882 | 108,1801 | 97,8904 | 108,1801 |
| 24.09.2020 | 114,02 | 118,933 | 109,3851 | 118,933 |
| 27.09.2020 | 123,0119 | 130,7986 | 120,509 | 130,7986 |
| 28.09.2020 | 138,9561 | 143,8692 | 136,2679 | 143,8692 |
| 29.09.2020 | 152,1195 | 155,5493 | 129,5009 | 129,5009 |
| 30.09.2020 | 127,1834 | 127,8323 | 116,6156 | 120,509 |
| 01.10.2020 | 116,9865 | 132,5598 | 115,9668 | 132,5598 |
| 04.10.2020 | 138,0291 | 145,8158 | 134,5066 | 145,8158 |
| 05.10.2020 | 149,2458 | 152,0267 | 134,8773 | 139,9759 |
| 06.10.2020 | 139,9759 | 143,6838 | 128,3884 | 132,6527 |
| 07.10.2020 | 133,6723 | 141,1808 | 129,7789 | 133,0234 |
| 08.10.2020 | 137,1022 | 137,1022 | 128,481 | 129,7789 |
| 11.10.2020 | 128,8518 | 129,3154 | 122,4556 | 123,8462 |
| 12.10.2020 | 124,217 | 135,8044 | 120,509 | 134,4138 |
| 13.10.2020 | 134,4138 | 134,4138 | 126,8126 | 127,0906 |
| 14.10.2020 | 126,998 | 129,6862 | 123,29 | 127,4614 |
| 15.10.2020 | 127,4614 | 128,8518 | 125,144 | 126,1636 |
| 18.10.2020 | 135,3409 | 135,3409 | 130,2424 | 133,0234 |
| 19.10.2020 | 133,3942 | 133,3942 | 128,3884 | 129,6862 |
| 20.10.2020 | 129,7789 | 130,5204 | 125,7001 | 127,5542 |
| 21.10.2020 | 126,998 | 129,6862 | 125,7001 | 128,481 |
| 22.10.2020 | 128,481 | 133,8577 | 126,071 | 131,3548 |
| 25.10.2020 | 131,2621 | 131,2621 | 118,2842 | 118,3769 |
| 26.10.2020 | 118,3769 | 125,5148 | 113,093 | 124,1242 |
| 27.10.2020 | 129,7789 | 132,838 | 125,6074 | 129,7789 |
| 29.10.2020 | 126,2564 | 129,3154 | 122,363 | 125,144 |
| 01.11.2020 | 126,998 | 128,7592 | 121,4361 | 122,363 |
| 02.11.2020 | 125,144 | 125,144 | 119,3038 | 120,509 |
| 03.11.2020 | 120,509 | 125,3293 | 118,3769 | 122,6411 |
| 04.11.2020 | 122,6411 | 129,9643 | 121,5287 | 126,7198 |
| 05.11.2020 | 126,7198 | 128,6665 | 123,7534 | 124,4951 |
| 08.11.2020 | 124,6805 | 132,3745 | 124,6805 | 129,7789 |
| 09.11.2020 | 129,7789 | 142,7568 | 126,998 | 142,7568 |
| 10.11.2020 | 149,8947 | 157,0324 | 145,8158 | 157,0324 |
| 11.11.2020 | 165,9317 | 172,6986 | 141,4591 | 144,6108 |
| 12.11.2020 | 146,0013 | 157,5887 | 145,0743 | 155,4566 |
| 15.11.2020 | 156,8471 | 170,9374 | 155,3639 | 170,9374 |
| 16.11.2020 | 173,811 | 187,9941 | 166,8586 | 173,3476 |
| 17.11.2020 | 174,2745 | 180,7635 | 168,7126 | 169,6396 |
| 18.11.2020 | 170,5666 | 177,6117 | 164,4485 | 171,9571 |
| 19.11.2020 | 175,2015 | 185,3058 | 170,8447 | 178,7241 |
| 22.11.2020 | 180,6707 | 196,5224 | 179,0022 | 196,5224 |
| 23.11.2020 | 200,4157 | 216,1747 | 200,4157 | 216,1747 |
| 24.11.2020 | 225,2591 | 237,7735 | 214,0425 | 225,4445 |
| 25.11.2020 | 225,7227 | 239,4421 | 222,9417 | 227,1131 |
| 26.11.2020 | 228,1328 | 231,3773 | 213,2082 | 218,7702 |
| 29.11.2020 | 216,9162 | 216,9162 | 196,8932 | 196,8932 |
| 30.11.2020 | 202,8259 | 216,5455 | 201,1573 | 216,5455 |
| 01.12.2020 | 225,2591 | 235,9195 | 225,2591 | 232,675 |
| 02.12.2020 | 235,456 | 235,456 | 218,214 | 224,8883 |
| 03.12.2020 | 224,8883 | 230,7284 | 210,1492 | 218,8629 |
| 06.12.2020 | 202,2696 | 225,0736 | 202,2696 | 218,9556 |
| 07.12.2020 | 215,0622 | 218,7702 | 210,0565 | 211,0761 |
| 08.12.2020 | 213,2082 | 213,6717 | 203,3821 | 206,812 |
| 09.12.2020 | 208,5733 | 221,9218 | 207,5536 | 217,8432 |
| 10.12.2020 | 216,9162 | 224,3321 | 210,4273 | 219,0482 |
| 13.12.2020 | 222,2927 | 222,2927 | 214,5987 | 214,5987 |
| 14.12.2020 | 214,1352 | 221,8292 | 203,6602 | 215,9891 |
| 15.12.2020 | 215,0622 | 220,5314 | 211,3542 | 215,433 |
| 16.12.2020 | 218,3067 | 236,9393 | 215,5256 | 236,9393 |
| 17.12.2020 | 237,31 | 260,5776 | 237,2172 | 260,5776 |
| 20.12.2020 | 267,9007 | 286,626 | 254,9228 | 286,626 |
| 21.12.2020 | 296,5448 | 315,27 | 292,5587 | 315,27 |
| 22.12.2020 | 342,9872 | 346,7878 | 321,11 | 346,7878 |
| 23.12.2020 | 361,5269 | 380,9939 | 342,9872 | 342,9872 |
| 24.12.2020 | 329,0823 | 332,6975 | 308,6884 | 308,6884 |
| 27.12.2020 | 292,9295 | 324,3546 | 282,7327 | 315,1773 |
| 28.12.2020 | 322,5933 | 346,6951 | 313,3234 | 346,6951 |
| 29.12.2020 | 355,965 | 372,5582 | 348,5491 | 353,2767 |
| 30.12.2020 | 353,2767 | 353,5549 | 333,2537 | 338,2595 |