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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 320,6367
KAPANIŞ 319,5411
En Düşük
DÜŞÜK 223,4189
En Yüksek
YÜKSEK 525,3265
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 338,3521 | 358,746 | 325,2816 | 351,3301 |
| 04.01.2021 | 345,7681 | 366,9962 | 338,3521 | 349,5687 |
| 05.01.2021 | 356,4284 | 384,5163 | 354,2964 | 384,5163 |
| 06.01.2021 | 412,0481 | 422,8939 | 402,3146 | 422,8939 |
| 07.01.2021 | 451,3526 | 453,7627 | 384,7018 | 406,0227 |
| 10.01.2021 | 405,0956 | 424,5624 | 384,8871 | 411,3991 |
| 11.01.2021 | 426,3237 | 451,2599 | 405,0956 | 448,108 |
| 12.01.2021 | 461,7348 | 492,8818 | 448,6643 | 492,8818 |
| 13.01.2021 | 492,8818 | 525,3265 | 469,9851 | 484,1681 |
| 14.01.2021 | 457,9341 | 500,4832 | 444,9562 | 499,2781 |
| 17.01.2021 | 486,7637 | 509,8458 | 468,6873 | 478,2353 |
| 18.01.2021 | 478,3279 | 482,2214 | 444,9562 | 447,7373 |
| 19.01.2021 | 448,6643 | 463,4034 | 417,1465 | 435,6863 |
| 20.01.2021 | 435,6863 | 444,9562 | 399,441 | 399,5337 |
| 21.01.2021 | 399,5337 | 439,487 | 366,162 | 439,487 |
| 24.01.2021 | 439,487 | 474,8055 | 439,487 | 453,7627 |
| 25.01.2021 | 452,8358 | 453,7627 | 430,5879 | 430,5879 |
| 26.01.2021 | 432,3492 | 436,2425 | 389,3367 | 398,6067 |
| 27.01.2021 | 380,0668 | 438,4673 | 371,1677 | 438,4673 |
| 28.01.2021 | 426,0457 | 456,5437 | 405,5592 | 425,8603 |
| 31.01.2021 | 426,7872 | 441,4337 | 414,4582 | 415,2925 |
| 01.02.2021 | 417,1465 | 438,4673 | 410,9356 | 419,9275 |
| 02.02.2021 | 421,7814 | 426,4165 | 415,2925 | 415,6633 |
| 03.02.2021 | 415,756 | 422,245 | 415,2925 | 415,5707 |
| 04.02.2021 | 415,5707 | 440,2286 | 414,3655 | 427,9923 |
| 07.02.2021 | 435,6863 | 470,7266 | 433,8323 | 470,7266 |
| 08.02.2021 | 477,401 | 511,6997 | 475,547 | 486,6709 |
| 09.02.2021 | 486,6709 | 505,2107 | 463,4961 | 480,1819 |
| 10.02.2021 | 480,4602 | 491,2131 | 471,3756 | 471,8391 |
| 11.02.2021 | 471,8391 | 491,306 | 466,6479 | 483,9826 |
| 14.02.2021 | 484,8169 | 505,3036 | 465,4428 | 473,6931 |
| 15.02.2021 | 473,8784 | 481,1089 | 435,6863 | 452,5576 |
| 16.02.2021 | 468,1312 | 470,9121 | 436,7061 | 449,5913 |
| 17.02.2021 | 449,5913 | 472,8588 | 434,9447 | 445,6979 |
| 18.02.2021 | 447,9227 | 463,4961 | 436,9841 | 452,3723 |
| 21.02.2021 | 457,9341 | 468,1312 | 447,6445 | 452,2795 |
| 22.02.2021 | 452,5576 | 461,8275 | 425,4895 | 429,1975 |
| 23.02.2021 | 429,012 | 432,8127 | 395,8257 | 398,6067 |
| 24.02.2021 | 411,2137 | 429,2901 | 375,5245 | 389,6148 |
| 25.02.2021 | 365,6056 | 407,8766 | 361,6197 | 378,0275 |
| 28.02.2021 | 385,6288 | 413,1605 | 382,1062 | 406,0227 |
| 01.03.2021 | 406,9497 | 412,5115 | 384,7018 | 387,4828 |
| 02.03.2021 | 391,4688 | 414,0874 | 389,1513 | 392,1177 |
| 03.03.2021 | 390,2638 | 390,9126 | 380,5303 | 380,5303 |
| 04.03.2021 | 380,5303 | 392,1177 | 375,71 | 382,2916 |
| 07.03.2021 | 383,7748 | 401,6657 | 382,1062 | 382,8478 |
| 08.03.2021 | 389,3367 | 392,5813 | 376,637 | 379,1398 |
| 09.03.2021 | 384,2383 | 398,4213 | 375,5245 | 386,5558 |
| 10.03.2021 | 386,5558 | 397,4943 | 379,1398 | 380,9939 |
| 11.03.2021 | 382,6625 | 393,8791 | 380,1595 | 384,7018 |
| 14.03.2021 | 384,8871 | 421,7814 | 384,8871 | 405,0956 |
| 15.03.2021 | 410,5649 | 432,9054 | 403,2416 | 413,4386 |
| 16.03.2021 | 417,1465 | 421,6887 | 395,9184 | 396,5673 |
| 17.03.2021 | 400,0898 | 400,4606 | 381,9208 | 384,7018 |
| 18.03.2021 | 384,7018 | 392,4885 | 370,8896 | 379,696 |
| 21.03.2021 | 344,6557 | 364,2153 | 341,7821 | 341,7821 |
| 22.03.2021 | 324,4473 | 358,746 | 307,6687 | 342,0601 |
| 23.03.2021 | 345,3973 | 366,162 | 342,2455 | 357,819 |
| 24.03.2021 | 362,9175 | 369,4065 | 344,9339 | 347,7149 |
| 25.03.2021 | 350,403 | 355,965 | 326,1159 | 336,0347 |
| 28.03.2021 | 335,1076 | 338,3521 | 311,8402 | 316,1043 |
| 29.03.2021 | 313,6015 | 347,7149 | 300,809 | 347,7149 |
| 30.03.2021 | 365,0495 | 382,477 | 364,308 | 382,477 |
| 31.03.2021 | 420,6691 | 420,6691 | 371,5384 | 385,7215 |
| 01.04.2021 | 390,2638 | 394,8987 | 373,5779 | 374,4121 |
| 04.04.2021 | 374,4121 | 381,1793 | 360,5073 | 360,6927 |
| 05.04.2021 | 360,6927 | 381,2719 | 352,2571 | 355,8723 |
| 06.04.2021 | 355,965 | 366,162 | 352,4425 | 358,9315 |
| 07.04.2021 | 361,5269 | 364,308 | 350,1249 | 350,1249 |
| 08.04.2021 | 349,9395 | 353,4621 | 324,4473 | 337,8886 |
| 11.04.2021 | 338,5376 | 340,5769 | 306,371 | 311,4694 |
| 12.04.2021 | 312,3965 | 342,6163 | 309,8008 | 342,6163 |
| 13.04.2021 | 330,2872 | 341,2259 | 319,9978 | 329,6385 |
| 14.04.2021 | 330,9363 | 330,9363 | 314,4358 | 315,1773 |
| 15.04.2021 | 315,27 | 324,4473 | 309,9863 | 317,3095 |
| 18.04.2021 | 315,1773 | 318,6999 | 300,3455 | 300,3455 |
| 19.04.2021 | 300,3455 | 307,576 | 279,3028 | 301,2724 |
| 20.04.2021 | 299,4184 | 299,4184 | 273,4627 | 278,8393 |
| 21.04.2021 | 278,8393 | 290,1486 | 257,7038 | 281,8057 |
| 25.04.2021 | 261,4119 | 293,115 | 261,4119 | 293,0222 |
| 26.04.2021 | 292,9295 | 298,8623 | 287,3676 | 294,3201 |
| 27.04.2021 | 292,9295 | 310,5424 | 291,0756 | 297,7499 |
| 28.04.2021 | 297,7499 | 327,5062 | 297,7499 | 327,5062 |
| 29.04.2021 | 330,0093 | 331,8632 | 310,7278 | 312,3965 |
| 02.05.2021 | 312,3037 | 335,015 | 307,1125 | 325,0035 |
| 03.05.2021 | 325,0035 | 335,5712 | 319,8122 | 322,2225 |
| 04.05.2021 | 320,8321 | 323,5203 | 312,211 | 315,1773 |
| 05.05.2021 | 315,0846 | 321,3882 | 306,7418 | 309,43 |
| 06.05.2021 | 311,0059 | 327,5992 | 305,9075 | 311,0986 |
| 09.05.2021 | 314,9919 | 323,3349 | 307,8541 | 314,4358 |
| 10.05.2021 | 311,6548 | 311,6548 | 301,2724 | 304,3315 |
| 11.05.2021 | 304,0535 | 308,6884 | 302,0141 | 303,2192 |
| 16.05.2021 | 303,3119 | 328,0626 | 303,2192 | 316,1043 |
| 17.05.2021 | 315,8263 | 326,7648 | 311,5621 | 318,8853 |
| 19.05.2021 | 317,9583 | 323,1495 | 308,3177 | 308,6884 |
| 20.05.2021 | 309,1519 | 314,9919 | 304,9805 | 307,0198 |
| 23.05.2021 | 307,1125 | 312,8599 | 301,2724 | 304,0535 |
| 24.05.2021 | 304,0535 | 306,8345 | 288,8508 | 289,6851 |
| 25.05.2021 | 290,334 | 297,4718 | 280,3225 | 289,0362 |
| 26.05.2021 | 288,8508 | 288,8508 | 282,7327 | 283,9377 |
| 27.05.2021 | 284,5866 | 287,2749 | 277,1707 | 279,9516 |
| 30.05.2021 | 282,0837 | 282,0837 | 268,8277 | 274,4824 |
| 31.05.2021 | 274,3897 | 301,1798 | 271,4234 | 292,0025 |
| 01.06.2021 | 283,4743 | 297,9353 | 278,3758 | 284,1231 |
| 02.06.2021 | 284,5866 | 292,9295 | 280,8787 | 284,5866 |
| 03.06.2021 | 284,5866 | 296,5448 | 282,7327 | 292,8369 |
| 06.06.2021 | 292,9295 | 300,9944 | 291,4463 | 298,1207 |
| 07.06.2021 | 298,3061 | 302,6629 | 288,0165 | 289,2216 |
| 08.06.2021 | 289,6851 | 290,1486 | 278,0976 | 284,772 |
| 09.06.2021 | 285,0502 | 287,3676 | 280,7859 | 281,2494 |
| 10.06.2021 | 285,3282 | 295,247 | 280,4151 | 287,831 |
| 13.06.2021 | 288,9434 | 290,612 | 279,6735 | 280,6933 |
| 14.06.2021 | 281,8557 | 283,9029 | 276,5518 | 276,8309 |
| 15.06.2021 | 277,3892 | 279,1572 | 269,852 | 270,0381 |
| 16.06.2021 | 269,852 | 277,3892 | 260,5467 | 272,1784 |
| 17.06.2021 | 272,2714 | 275,4351 | 262,4078 | 262,4078 |
| 20.06.2021 | 260,6398 | 261,4772 | 250,0319 | 251,3346 |
| 21.06.2021 | 251,7999 | 258,4065 | 239,8891 | 252,172 |
| 22.06.2021 | 254,1261 | 270,7825 | 251,8929 | 263,2453 |
| 23.06.2021 | 263,2453 | 263,5244 | 257,1969 | 257,6622 |
| 24.06.2021 | 262,4078 | 262,4078 | 252,7303 | 252,9164 |
| 27.06.2021 | 255,3358 | 257,2899 | 242,5876 | 242,6807 |
| 28.06.2021 | 241,9363 | 241,9363 | 229,9325 | 240,8196 |
| 29.06.2021 | 240,8196 | 249,8458 | 239,1446 | 242,8668 |
| 30.06.2021 | 243,7974 | 255,8942 | 243,7974 | 249,1943 |
| 01.07.2021 | 250,5901 | 250,5901 | 243,2389 | 246,2167 |
| 04.07.2021 | 255,4289 | 270,7825 | 247,7056 | 252,172 |
| 05.07.2021 | 255,8011 | 256,2663 | 246,5889 | 247,5195 |
| 06.07.2021 | 247,8917 | 254,4983 | 245,9376 | 250,311 |
| 07.07.2021 | 250,311 | 250,311 | 241,8433 | 241,8433 |
| 08.07.2021 | 241,9363 | 246,4028 | 240,5405 | 243,3321 |
| 11.07.2021 | 244,2626 | 244,7278 | 233,0032 | 233,0032 |
| 12.07.2021 | 233,9337 | 234,4921 | 223,4189 | 226,0243 |
| 13.07.2021 | 227,8853 | 248,543 | 225,8382 | 248,543 |
| 15.07.2021 | 248,9151 | 273,3879 | 243,0528 | 273,3879 |
| 18.07.2021 | 273,1088 | 297,6746 | 266,1299 | 293,4873 |
| 25.07.2021 | 292,1845 | 307,073 | 267,1535 | 270,6895 |
| 26.07.2021 | 270,6895 | 283,8098 | 264,7341 | 273,574 |
| 27.07.2021 | 274,0394 | 286,8806 | 272,6436 | 274,5047 |
| 28.07.2021 | 275,7142 | 278,3198 | 268,3632 | 272,1784 |
| 29.07.2021 | 271,8991 | 274,0394 | 267,6187 | 268,9215 |
| 01.08.2021 | 271,8991 | 273,1088 | 268,2701 | 270,7825 |
| 02.08.2021 | 270,6895 | 278,0407 | 268,9215 | 272,0852 |
| 03.08.2021 | 272,1784 | 277,2031 | 270,7825 | 271,713 |
| 04.08.2021 | 271,5269 | 272,0852 | 265,6646 | 269,2006 |
| 05.08.2021 | 269,6658 | 289,9513 | 266,6882 | 281,0183 |
| 08.08.2021 | 280,7391 | 305,2119 | 269,2006 | 292,3707 |
| 09.08.2021 | 294,9762 | 298,6983 | 282,8793 | 283,2515 |
| 10.08.2021 | 283,2515 | 295,9066 | 280,9252 | 285,6709 |
| 11.08.2021 | 288,7416 | 293,4873 | 280,0878 | 280,0878 |
| 12.08.2021 | 281,6697 | 283,8098 | 275,249 | 279,9016 |
| 15.08.2021 | 282,8793 | 293,8595 | 280,9252 | 288,4625 |
| 16.08.2021 | 286,4153 | 293,7664 | 282,8793 | 287,9972 |
| 17.08.2021 | 291,9984 | 291,9984 | 280,0878 | 282,3211 |
| 18.08.2021 | 282,3211 | 282,3211 | 274,0394 | 274,5047 |
| 19.08.2021 | 274,4116 | 277,2031 | 269,6658 | 273,9463 |
| 22.08.2021 | 279,1572 | 301,3037 | 276,6448 | 301,3037 |
| 23.08.2021 | 303,3509 | 322,1474 | 296,465 | 299,0705 |
| 24.08.2021 | 301,4898 | 304,8397 | 287,9972 | 290,1374 |
| 25.08.2021 | 293,6734 | 294,0456 | 284,1821 | 287,532 |
| 26.08.2021 | 289,393 | 316,2851 | 283,8098 | 315,4476 |
| 30.08.2021 | 315,6337 | 346,9924 | 315,3546 | 339,6413 |
| 31.08.2021 | 342,4329 | 348,8535 | 330,1499 | 330,336 |
| 01.09.2021 | 330,336 | 331,6388 | 317,681 | 319,1698 |
| 02.09.2021 | 320,1003 | 339,6413 | 320,1003 | 335,2679 |
| 05.09.2021 | 335,2679 | 346,4341 | 318,9837 | 319,4489 |
| 06.09.2021 | 319,6351 | 324,6598 | 310,609 | 312,5631 |
| 07.09.2021 | 313,5866 | 314,5171 | 301,0246 | 303,3509 |
| 08.09.2021 | 303,63 | 319,6351 | 300,5593 | 312,6562 |
| 09.09.2021 | 312,9353 | 315,8199 | 310,0506 | 310,0506 |
| 12.09.2021 | 310,0506 | 314,7963 | 301,4898 | 304,2813 |
| 13.09.2021 | 305,0258 | 306,4216 | 296,0927 | 297,4886 |
| 14.09.2021 | 297,4886 | 312,47 | 294,8831 | 300,5593 |
| 15.09.2021 | 304,5606 | 310,0506 | 299,0705 | 301,5828 |
| 16.09.2021 | 303,3509 | 304,8397 | 293,0221 | 298,8844 |
| 19.09.2021 | 297,6746 | 297,6746 | 282,8793 | 285,2056 |
| 20.09.2021 | 285,3917 | 292,8359 | 281,0183 | 284,7404 |
| 21.09.2021 | 287,8111 | 289,393 | 277,2961 | 283,7168 |
| 22.09.2021 | 283,7168 | 289,393 | 279,7156 | 282,228 |
| 23.09.2021 | 282,4141 | 283,0654 | 277,017 | 279,4363 |
| 26.09.2021 | 282,3211 | 284,0891 | 278,2268 | 278,785 |
| 27.09.2021 | 279,1572 | 288,4625 | 273,7601 | 277,017 |
| 28.09.2021 | 278,2268 | 280,6461 | 275,6212 | 276,1796 |
| 29.09.2021 | 276,2727 | 280,46 | 273,574 | 277,8545 |
| 30.09.2021 | 278,9711 | 279,8086 | 274,5047 | 276,5518 |
| 03.10.2021 | 277,017 | 279,3433 | 275,8073 | 277,2961 |
| 04.10.2021 | 276,7379 | 279,9016 | 262,9661 | 269,7589 |
| 05.10.2021 | 269,7589 | 269,7589 | 259,5231 | 261,5703 |
| 06.10.2021 | 262,4078 | 274,0394 | 260,5467 | 265,1063 |
| 07.10.2021 | 265,2924 | 272,6436 | 263,2453 | 269,945 |
| 10.10.2021 | 271,5269 | 280,2739 | 269,945 | 273,481 |
| 11.10.2021 | 269,0145 | 275,6212 | 268,9215 | 270,7825 |
| 12.10.2021 | 270,7825 | 279,8086 | 270,7825 | 272,6436 |
| 13.10.2021 | 273,1088 | 278,0407 | 269,6658 | 270,1311 |
| 14.10.2021 | 270,1311 | 273,0158 | 265,6646 | 266,5952 |
| 17.10.2021 | 268,9215 | 269,7589 | 262,8731 | 264,7341 |
| 18.10.2021 | 265,0133 | 270,3173 | 265,0133 | 268,177 |
| 19.10.2021 | 268,177 | 270,8756 | 264,2688 | 265,1994 |
| 20.10.2021 | 264,9202 | 268,9215 | 258,7787 | 265,1994 |
| 21.10.2021 | 265,6646 | 276,8309 | 265,6646 | 272,1784 |
| 24.10.2021 | 270,5964 | 275,342 | 266,5952 | 274,5047 |
| 25.10.2021 | 274,6907 | 282,6932 | 273,574 | 276,3657 |
| 26.10.2021 | 276,6448 | 295,8136 | 276,4588 | 287,1597 |
| 27.10.2021 | 283,3445 | 286,1362 | 276,3657 | 276,7379 |
| 31.10.2021 | 277,2961 | 279,0642 | 271,1547 | 273,0158 |
| 01.11.2021 | 271,3408 | 273,2019 | 267,8049 | 268,084 |
| 02.11.2021 | 268,7354 | 273,2949 | 256,8246 | 264,8272 |
| 03.11.2021 | 266,1299 | 272,6436 | 266,1299 | 268,7354 |
| 04.11.2021 | 272,4575 | 277,7614 | 265,1994 | 273,574 |
| 07.11.2021 | 269,7589 | 289,6722 | 269,7589 | 280,9252 |
| 08.11.2021 | 283,8098 | 285,0195 | 274,2255 | 274,5977 |
| 09.11.2021 | 274,8768 | 277,2961 | 270,2242 | 273,0158 |
| 10.11.2021 | 273,2019 | 274,9699 | 268,3632 | 268,9215 |
| 11.11.2021 | 269,852 | 276,4588 | 269,852 | 270,7825 |
| 14.11.2021 | 272,3246 | 275,5009 | 271,8575 | 272,8851 |
| 15.11.2021 | 272,8851 | 272,9786 | 268,9614 | 269,1483 |
| 16.11.2021 | 269,2417 | 271,2036 | 263,4496 | 266,9996 |
| 17.11.2021 | 267,1864 | 271,7641 | 262,0483 | 270,9233 |
| 18.11.2021 | 272,7917 | 279,2379 | 272,0444 | 274,2865 |
| 21.11.2021 | 275,9681 | 285,7774 | 275,9681 | 283,6287 |
| 22.11.2021 | 283,909 | 288,5801 | 272,3246 | 276,5286 |
| 23.11.2021 | 276,5286 | 288,1129 | 276,5286 | 286,151 |
| 24.11.2021 | 288,4866 | 304,9289 | 288,2063 | 291,9432 |
| 25.11.2021 | 297,9222 | 297,9222 | 281,9471 | 285,4036 |
| 28.11.2021 | 287,4589 | 300,0709 | 287,2722 | 293,8117 |
| 29.11.2021 | 291,3827 | 292,784 | 286,8984 | 289,6077 |
| 30.11.2021 | 291,663 | 296,6143 | 290,3551 | 296,4275 |
| 01.12.2021 | 296,4275 | 303,9012 | 296,4275 | 298,4828 |
| 02.12.2021 | 299,0433 | 308,2921 | 298,5761 | 306,2368 |
| 05.12.2021 | 309,2262 | 325,9488 | 309,2262 | 319,9698 |
| 06.12.2021 | 323,9869 | 325,8553 | 314,3645 | 317,6343 |
| 07.12.2021 | 318,1013 | 329,779 | 318,1013 | 322,3054 |
| 08.12.2021 | 324,1738 | 326,5093 | 314,2711 | 316,6066 |
| 09.12.2021 | 316,6066 | 321,3711 | 306,0499 | 320,2501 |
| 12.12.2021 | 323,0526 | 332,4883 | 321,3711 | 327,9106 |
| 13.12.2021 | 332,3014 | 334,4501 | 318,0079 | 320,5303 |
| 14.12.2021 | 323,2395 | 324,1738 | 308,6657 | 309,5065 |
| 15.12.2021 | 315,6724 | 318,475 | 307,3578 | 315,2052 |
| 16.12.2021 | 317,2605 | 325,1079 | 283,7221 | 283,909 |
| 19.12.2021 | 270,9233 | 289,7945 | 260,1798 | 271,1101 |
| 20.12.2021 | 294,2788 | 294,559 | 261,9548 | 277,276 |
| 21.12.2021 | 278,2102 | 289,6077 | 274,9404 | 280,2655 |
| 22.12.2021 | 281,8537 | 286,6182 | 267,6535 | 273,726 |
| 23.12.2021 | 273,9128 | 279,4246 | 271,8575 | 278,3971 |
| 26.12.2021 | 281,1997 | 290,5419 | 277,276 | 284,5629 |
| 27.12.2021 | 277,5562 | 286,8984 | 275,5944 | 277,4628 |
| 28.12.2021 | 277,276 | 278,1167 | 272,7917 | 273,726 |
| 29.12.2021 | 274,5668 | 278,3036 | 270,5496 | 271,1101 |
| 30.12.2021 | 271,2036 | 274,9404 | 261,5811 | 273,072 |