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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 346,2532
KAPANIŞ 346,0871
En Düşük
DÜŞÜK 219,6347
En Yüksek
YÜKSEK 755,5957
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 272,7917 | 279,051 | 269,0549 | 277,3694 |
| 03.01.2022 | 277,4628 | 283,909 | 275,7812 | 279,3313 |
| 04.01.2022 | 280,2655 | 281,6668 | 276,6221 | 277,4628 |
| 05.01.2022 | 276,9957 | 276,9957 | 272,2312 | 273,2589 |
| 06.01.2022 | 273,2589 | 276,4352 | 271,0167 | 273,726 |
| 09.01.2022 | 274,5668 | 281,1063 | 274,5668 | 275,5944 |
| 10.01.2022 | 276,5286 | 278,3971 | 271,0167 | 271,4838 |
| 11.01.2022 | 272,9786 | 274,6602 | 269,5219 | 271,5772 |
| 12.01.2022 | 271,8575 | 272,2312 | 269,0549 | 270,9233 |
| 13.01.2022 | 270,9233 | 271,7641 | 267,9338 | 270,2693 |
| 16.01.2022 | 272,6984 | 275,3142 | 269,6154 | 272,4181 |
| 17.01.2022 | 272,7917 | 273,726 | 261,5811 | 262,0483 |
| 18.01.2022 | 258,8718 | 266,7194 | 258,8718 | 265,5048 |
| 19.01.2022 | 265,5048 | 268,4943 | 261,5811 | 262,889 |
| 20.01.2022 | 260,6469 | 264,4772 | 258,8718 | 263,7298 |
| 23.01.2022 | 263,7298 | 264,9443 | 252,2389 | 253,4535 |
| 24.01.2022 | 254,1074 | 255,3219 | 245,8862 | 252,7061 |
| 25.01.2022 | 252,8929 | 258,5916 | 251,3047 | 252,8929 |
| 26.01.2022 | 242,8968 | 264,3838 | 242,8968 | 258,4982 |
| 27.01.2022 | 264,2903 | 266,0654 | 257,7508 | 259,8995 |
| 30.01.2022 | 261,6745 | 263,3562 | 257,8442 | 259,2456 |
| 31.01.2022 | 259,2456 | 261,8614 | 258,6851 | 259,993 |
| 01.02.2022 | 261,8614 | 269,3352 | 258,9653 | 263,4496 |
| 02.02.2022 | 265,318 | 266,5325 | 255,0416 | 255,6021 |
| 03.02.2022 | 256,7232 | 266,0654 | 252,3323 | 258,0311 |
| 06.02.2022 | 257,3772 | 259,6192 | 253,6402 | 257,3772 |
| 07.02.2022 | 257,9377 | 259,7127 | 254,2008 | 257,0034 |
| 08.02.2022 | 257,9377 | 258,9653 | 255,3219 | 256,8166 |
| 09.02.2022 | 256,91 | 259,6192 | 254,1074 | 254,9481 |
| 10.02.2022 | 254,1074 | 258,4048 | 250,1837 | 255,9758 |
| 13.02.2022 | 254,1074 | 254,1074 | 246,6336 | 247,1007 |
| 14.02.2022 | 247,1941 | 251,9587 | 247,1941 | 250,7442 |
| 15.02.2022 | 251,3047 | 254,9481 | 247,7547 | 249,3429 |
| 16.02.2022 | 251,9587 | 258,5916 | 248,035 | 248,7824 |
| 17.02.2022 | 250,277 | 251,8652 | 248,035 | 249,9968 |
| 20.02.2022 | 251,3047 | 256,91 | 249,9034 | 252,2389 |
| 21.02.2022 | 245,6994 | 247,1007 | 242,056 | 244,4849 |
| 22.02.2022 | 247,7547 | 249,4363 | 243,5507 | 244,0178 |
| 23.02.2022 | 219,6347 | 228,4164 | 219,6347 | 219,6347 |
| 24.02.2022 | 222,344 | 238,1323 | 221,3163 | 235,6099 |
| 27.02.2022 | 231,7795 | 259,1521 | 227,0151 | 259,1521 |
| 28.02.2022 | 266,3456 | 271,4838 | 248,9691 | 252,7061 |
| 01.03.2022 | 252,7061 | 259,1521 | 247,5679 | 249,156 |
| 02.03.2022 | 250,3705 | 254,1074 | 247,8481 | 249,9968 |
| 03.03.2022 | 249,9034 | 249,9034 | 239,9072 | 240,0941 |
| 06.03.2022 | 240,9349 | 241,2151 | 231,6862 | 233,4612 |
| 07.03.2022 | 233,4612 | 235,6099 | 230,4716 | 230,565 |
| 08.03.2022 | 231,5927 | 240,5612 | 230,7519 | 233,5546 |
| 09.03.2022 | 234,4888 | 237,0112 | 231,0322 | 231,4993 |
| 10.03.2022 | 232,2467 | 236,9178 | 229,1637 | 233,4612 |
| 13.03.2022 | 234,1151 | 240,0007 | 232,6203 | 235,8901 |
| 14.03.2022 | 235,8901 | 245,1389 | 232,5269 | 239,1599 |
| 15.03.2022 | 240,0941 | 254,6679 | 239,1599 | 250,3705 |
| 16.03.2022 | 250,5573 | 257,5639 | 245,6994 | 247,5679 |
| 17.03.2022 | 247,5679 | 252,4258 | 246,9139 | 252,2389 |
| 20.03.2022 | 252,2389 | 266,2522 | 252,2389 | 258,0311 |
| 21.03.2022 | 259,2456 | 271,7641 | 255,9758 | 269,9891 |
| 22.03.2022 | 269,9891 | 271,7641 | 263,1693 | 263,1693 |
| 23.03.2022 | 263,4496 | 263,4496 | 257,4706 | 258,7785 |
| 24.03.2022 | 259,0587 | 267,5601 | 247,5679 | 251,7718 |
| 27.03.2022 | 251,8652 | 253,36 | 246,3533 | 248,9691 |
| 28.03.2022 | 253,1731 | 253,6402 | 247,9415 | 249,6231 |
| 29.03.2022 | 249,6231 | 253,8271 | 248,7824 | 249,9968 |
| 30.03.2022 | 252,9863 | 259,0587 | 250,3705 | 252,6126 |
| 31.03.2022 | 253,2666 | 253,7337 | 250,5573 | 251,3047 |
| 03.04.2022 | 252,7061 | 253,6402 | 250,277 | 251,3982 |
| 04.04.2022 | 251,8652 | 254,5745 | 250,1837 | 251,9587 |
| 05.04.2022 | 252,3323 | 261,8614 | 251,8652 | 253,1731 |
| 06.04.2022 | 256,0693 | 269,9891 | 256,0693 | 262,6088 |
| 07.04.2022 | 263,5429 | 269,0549 | 261,768 | 262,9824 |
| 10.04.2022 | 263,5429 | 269,9891 | 263,5429 | 269,0549 |
| 11.04.2022 | 270,5496 | 278,3036 | 264,5706 | 269,5219 |
| 12.04.2022 | 270,9233 | 274,6602 | 262,9824 | 265,0377 |
| 13.04.2022 | 268,1206 | 269,8022 | 264,5706 | 267,6535 |
| 14.04.2022 | 268,5878 | 269,9891 | 264,1969 | 264,3838 |
| 17.04.2022 | 264,3838 | 271,951 | 264,1036 | 271,951 |
| 18.04.2022 | 274,5668 | 292,9709 | 274,193 | 283,1616 |
| 19.04.2022 | 284,0023 | 311,4684 | 284,0023 | 311,4684 |
| 20.04.2022 | 321,3711 | 330,3395 | 300,4446 | 303,5275 |
| 21.04.2022 | 303,3407 | 317,2605 | 295,4932 | 297,0814 |
| 24.04.2022 | 295,6801 | 297,0814 | 285,1234 | 289,234 |
| 25.04.2022 | 289,6077 | 294,1853 | 271,5772 | 273,726 |
| 26.04.2022 | 274,0063 | 277,93 | 261,114 | 265,6917 |
| 27.04.2022 | 269,4286 | 279,1444 | 268,1206 | 269,0549 |
| 28.04.2022 | 270,9233 | 273,1654 | 267,1864 | 270,8298 |
| 04.05.2022 | 288,6734 | 292,4103 | 282,1339 | 282,7878 |
| 05.05.2022 | 279,705 | 290,5419 | 275,8747 | 288,1129 |
| 08.05.2022 | 289,1406 | 296,6143 | 288,6734 | 290,5419 |
| 09.05.2022 | 291,4761 | 293,3445 | 287,7392 | 288,2998 |
| 10.05.2022 | 288,2063 | 290,4485 | 277,93 | 283,909 |
| 11.05.2022 | 282,8813 | 282,8813 | 270,0825 | 273,2589 |
| 12.05.2022 | 275,6878 | 278,3036 | 272,0444 | 273,726 |
| 15.05.2022 | 273,726 | 276,8088 | 270,0825 | 270,0825 |
| 16.05.2022 | 271,3905 | 273,3523 | 266,3456 | 266,7194 |
| 17.05.2022 | 266,6259 | 268,1206 | 259,993 | 265,318 |
| 19.05.2022 | 265,318 | 265,318 | 254,2942 | 254,2942 |
| 22.05.2022 | 256,4429 | 262,6088 | 255,9758 | 258,4048 |
| 23.05.2022 | 261,5811 | 262,7022 | 257,4706 | 257,8442 |
| 24.05.2022 | 258,4982 | 265,5048 | 256,91 | 262,5153 |
| 25.05.2022 | 262,9824 | 263,9167 | 259,8061 | 261,4877 |
| 26.05.2022 | 261,9548 | 265,318 | 257,5639 | 258,1245 |
| 29.05.2022 | 260,7404 | 270,2693 | 260,1798 | 267,1864 |
| 30.05.2022 | 268,1206 | 293,905 | 267,5601 | 293,905 |
| 31.05.2022 | 305,4894 | 322,2119 | 304,3683 | 311,1881 |
| 01.06.2022 | 311,0947 | 314,2711 | 299,884 | 303,621 |
| 02.06.2022 | 304,2749 | 329,779 | 304,2749 | 322,679 |
| 05.06.2022 | 335,1041 | 335,291 | 311,0947 | 317,5408 |
| 06.06.2022 | 317,6343 | 331,5541 | 310,1605 | 324,1738 |
| 07.06.2022 | 324,8277 | 325,4817 | 299,3235 | 302,967 |
| 08.06.2022 | 300,4446 | 310,1605 | 294,6524 | 299,884 |
| 09.06.2022 | 298,6696 | 303,621 | 290,2616 | 295,7735 |
| 12.06.2022 | 295,4932 | 297,9222 | 288,1129 | 289,6077 |
| 13.06.2022 | 292,4103 | 317,1671 | 278,0234 | 289,234 |
| 14.06.2022 | 291,9432 | 295,7735 | 289,1406 | 289,1406 |
| 15.06.2022 | 291,4761 | 293,3445 | 284,4695 | 286,8984 |
| 16.06.2022 | 287,0853 | 288,4866 | 284,0957 | 285,684 |
| 19.06.2022 | 286,0576 | 298,4828 | 285,8708 | 287,4589 |
| 20.06.2022 | 290,3551 | 295,213 | 288,3932 | 289,6077 |
| 21.06.2022 | 288,2063 | 298,0156 | 287,9261 | 297,8288 |
| 22.06.2022 | 298,8564 | 309,7867 | 293,7182 | 297,642 |
| 23.06.2022 | 298,9499 | 312,7763 | 295,4932 | 304,8354 |
| 26.06.2022 | 294,3722 | 303,0604 | 294,3722 | 298,4828 |
| 27.06.2022 | 299,1367 | 307,9183 | 297,642 | 300,9117 |
| 28.06.2022 | 301,3788 | 303,1538 | 286,3379 | 286,3379 |
| 29.06.2022 | 286,3379 | 289,1406 | 277,5562 | 279,3313 |
| 30.06.2022 | 279,7984 | 282,1339 | 276,3418 | 279,8918 |
| 03.07.2022 | 281,1997 | 283,5352 | 268,0273 | 270,2693 |
| 04.07.2022 | 271,8575 | 273,726 | 265,2246 | 265,2246 |
| 05.07.2022 | 266,1587 | 275,5944 | 264,8508 | 273,726 |
| 06.07.2022 | 274,2865 | 276,3418 | 271,8575 | 274,6602 |
| 07.07.2022 | 276,3418 | 280,2655 | 270,9233 | 275,5944 |
| 12.07.2022 | 276,5286 | 289,1406 | 274,6602 | 280,6392 |
| 13.07.2022 | 286,7116 | 287,7392 | 276,0615 | 277,4628 |
| 17.07.2022 | 280,6392 | 282,6011 | 278,6773 | 280,3589 |
| 18.07.2022 | 280,0786 | 283,0682 | 278,6773 | 280,7326 |
| 19.07.2022 | 282,7878 | 289,234 | 280,826 | 284,4695 |
| 20.07.2022 | 284,9366 | 293,2511 | 283,5352 | 289,6077 |
| 21.07.2022 | 291,7564 | 292,9709 | 284,1892 | 286,805 |
| 24.07.2022 | 286,805 | 289,6077 | 284,6563 | 287,7392 |
| 25.07.2022 | 288,5801 | 292,5971 | 285,03 | 290,5419 |
| 26.07.2022 | 292,9709 | 294,1853 | 285,7774 | 286,0576 |
| 27.07.2022 | 289,3274 | 294,3722 | 286,5248 | 292,5038 |
| 28.07.2022 | 294,6524 | 294,7458 | 287,8327 | 289,1406 |
| 31.07.2022 | 290,5419 | 296,1472 | 287,8327 | 292,5971 |
| 01.08.2022 | 292,5971 | 293,6248 | 286,9919 | 287,9261 |
| 02.08.2022 | 288,2063 | 291,4761 | 287,6458 | 288,8603 |
| 03.08.2022 | 290,3551 | 301,6591 | 288,5801 | 299,2301 |
| 04.08.2022 | 301,4722 | 329,1251 | 296,6143 | 304,5551 |
| 07.08.2022 | 304,2749 | 306,3302 | 296,6143 | 297,7354 |
| 08.08.2022 | 307,7315 | 317,6343 | 300,9117 | 309,2262 |
| 09.08.2022 | 308,8526 | 308,946 | 302,3131 | 302,8736 |
| 10.08.2022 | 303,621 | 305,9565 | 298,4828 | 298,9499 |
| 11.08.2022 | 299,0433 | 303,3407 | 295,213 | 298,5761 |
| 14.08.2022 | 302,2196 | 305,0223 | 298,9499 | 300,6314 |
| 15.08.2022 | 300,7248 | 303,9012 | 290,7287 | 302,1262 |
| 16.08.2022 | 302,1262 | 303,5275 | 297,642 | 298,763 |
| 17.08.2022 | 298,9499 | 298,9499 | 292,0366 | 295,213 |
| 18.08.2022 | 294,1853 | 305,9565 | 294,1853 | 298,109 |
| 21.08.2022 | 298,109 | 302,6867 | 297,4551 | 299,2301 |
| 22.08.2022 | 299,2301 | 316,7 | 299,2301 | 307,6381 |
| 23.08.2022 | 323,2395 | 324,1738 | 305,9565 | 306,0499 |
| 24.08.2022 | 307,7315 | 312,3092 | 305,5828 | 306,8907 |
| 25.08.2022 | 308,2921 | 308,8526 | 299,884 | 301,7525 |
| 28.08.2022 | 302,2196 | 302,6867 | 296,0537 | 298,0156 |
| 30.08.2022 | 299,884 | 302,967 | 297,2682 | 299,5104 |
| 31.08.2022 | 300,3512 | 318,8487 | 297,1749 | 311,0947 |
| 01.09.2022 | 312,9632 | 318,1013 | 303,621 | 305,7697 |
| 04.09.2022 | 306,4236 | 310,6276 | 306,4236 | 308,1052 |
| 05.09.2022 | 309,6934 | 310,721 | 303,621 | 306,8907 |
| 06.09.2022 | 306,9842 | 312,5894 | 306,3302 | 308,2921 |
| 07.09.2022 | 308,7591 | 314,8316 | 305,7697 | 308,1052 |
| 08.09.2022 | 308,2921 | 310,2539 | 305,6763 | 307,4512 |
| 11.09.2022 | 308,3855 | 332,5817 | 308,3855 | 322,3987 |
| 12.09.2022 | 325,8553 | 331,6474 | 307,9183 | 307,9183 |
| 13.09.2022 | 307,3578 | 322,2119 | 293,1577 | 311,7486 |
| 14.09.2022 | 313,8973 | 328,658 | 313,5237 | 320,3434 |
| 15.09.2022 | 319,1289 | 352,2937 | 314,1776 | 352,2937 |
| 18.09.2022 | 369,0162 | 380,9742 | 350,6121 | 356,2174 |
| 19.09.2022 | 363,9715 | 391,8111 | 359,3004 | 391,8111 |
| 20.09.2022 | 401,7138 | 417,1284 | 383,0295 | 386,1124 |
| 21.09.2022 | 385,4585 | 408,3468 | 375,4623 | 384,8045 |
| 22.09.2022 | 385,0848 | 388,7282 | 360,9819 | 362,9438 |
| 25.09.2022 | 364,532 | 364,532 | 347,9963 | 349,491 |
| 26.09.2022 | 349,7713 | 367,0544 | 344,166 | 352,3871 |
| 27.09.2022 | 352,9476 | 357,3385 | 338,9344 | 340,7094 |
| 28.09.2022 | 342,7647 | 346,6884 | 322,3054 | 330,5264 |
| 29.09.2022 | 330,9935 | 350,3318 | 329,3119 | 340,9896 |
| 02.10.2022 | 341,1765 | 355,9372 | 338,187 | 351,7332 |
| 03.10.2022 | 352,9476 | 355,7503 | 345,6607 | 347,9963 |
| 04.10.2022 | 351,2661 | 372,7531 | 347,9963 | 362,103 |
| 05.10.2022 | 363,4109 | 369,0162 | 357,8056 | 361,2622 |
| 06.10.2022 | 363,9715 | 377,144 | 359,3937 | 371,8189 |
| 09.10.2022 | 373,6873 | 385,4585 | 370,8847 | 371,3517 |
| 10.10.2022 | 372,7531 | 379,2926 | 365,7465 | 367,8018 |
| 11.10.2022 | 368,5492 | 393,0257 | 366,6806 | 383,0295 |
| 12.10.2022 | 382,9361 | 392,3717 | 380,3203 | 383,8702 |
| 13.10.2022 | 383,8702 | 391,4375 | 383,7769 | 387,0467 |
| 16.10.2022 | 387,3269 | 394,2401 | 387,3269 | 389,569 |
| 17.10.2022 | 391,7178 | 406,1981 | 387,7006 | 395,8283 |
| 18.10.2022 | 397,0428 | 428,4325 | 393,9598 | 420,4916 |
| 19.10.2022 | 420,4916 | 430,114 | 407,7863 | 408,16 |
| 20.10.2022 | 408,3468 | 428,7128 | 403,5823 | 426,0036 |
| 23.10.2022 | 430,6747 | 451,134 | 430,4878 | 438,7089 |
| 24.10.2022 | 442,8194 | 444,6879 | 417,035 | 419,464 |
| 25.10.2022 | 420,0246 | 453,0959 | 418,6232 | 447,0235 |
| 26.10.2022 | 446,93 | 454,5906 | 433,4772 | 434,972 |
| 27.10.2022 | 440,951 | 449,2656 | 428,6194 | 429,7404 |
| 30.10.2022 | 433,851 | 450,3866 | 428,2456 | 438,1483 |
| 31.10.2022 | 443,7537 | 473,7421 | 436,9339 | 448,4248 |
| 01.11.2022 | 450,1998 | 463,3722 | 446,0892 | 453,0959 |
| 02.11.2022 | 454,5906 | 462,0643 | 447,7708 | 450,1998 |
| 03.11.2022 | 450,3866 | 455,338 | 442,726 | 443,7537 |
| 06.11.2022 | 450,2932 | 466,0815 | 443,7537 | 451,2275 |
| 07.11.2022 | 453,0025 | 470,846 | 449,6393 | 460,5696 |
| 08.11.2022 | 461,0367 | 478,7869 | 453,7498 | 459,2617 |
| 09.11.2022 | 459,1683 | 482,0566 | 454,4972 | 473,1815 |
| 10.11.2022 | 480,1882 | 519,9859 | 478,8803 | 518,4912 |
| 13.11.2022 | 520,2661 | 570,3402 | 512,0451 | 554,8323 |
| 14.11.2022 | 563,3336 | 610,2314 | 541,8466 | 609,9511 |
| 15.11.2022 | 609,9511 | 653,9528 | 581,0838 | 591,3602 |
| 16.11.2022 | 588,0905 | 598,4602 | 547,0783 | 569,4061 |
| 17.11.2022 | 569,3126 | 596,7786 | 554,2717 | 571,835 |
| 20.11.2022 | 571,835 | 587,9036 | 557,2612 | 560,0639 |
| 21.11.2022 | 560,0639 | 582,9522 | 546,5177 | 577,9074 |
| 22.11.2022 | 578,2811 | 601,3563 | 575,4785 | 581,3641 |
| 23.11.2022 | 581,3641 | 594,7234 | 570,6205 | 577,3469 |
| 24.11.2022 | 582,018 | 622,1894 | 573,8903 | 602,384 |
| 27.11.2022 | 613,0341 | 625,9262 | 580,3364 | 581,0838 |
| 28.11.2022 | 581,1772 | 586,6891 | 551,1887 | 572,5824 |
| 29.11.2022 | 572,5824 | 608,83 | 568,6587 | 605,2801 |
| 30.11.2022 | 607,2419 | 665,1634 | 607,2419 | 665,1634 |
| 01.12.2022 | 667,1253 | 700,6637 | 652,3646 | 657,2226 |
| 04.12.2022 | 661,9871 | 666,0042 | 618,5459 | 629,2894 |
| 05.12.2022 | 628,7289 | 631,0645 | 597,8997 | 617,9854 |
| 06.12.2022 | 678,8964 | 679,7372 | 625,9262 | 651,0567 |
| 07.12.2022 | 656,1015 | 661,2397 | 618,6393 | 625,9262 |
| 08.12.2022 | 635,2684 | 670,8621 | 629,4763 | 656,5686 |
| 11.12.2022 | 657,6896 | 672,6372 | 655,9147 | 663,295 |
| 12.12.2022 | 668,4332 | 669,3674 | 651,6172 | 668,8068 |
| 13.12.2022 | 672,17 | 735,6034 | 666,6582 | 723,0849 |
| 14.12.2022 | 724,9534 | 755,5957 | 681,5122 | 690,8544 |
| 15.12.2022 | 697,6742 | 721,2165 | 681,7925 | 705,4282 |
| 18.12.2022 | 706,6427 | 738,6864 | 693,19 | 695,3386 |
| 19.12.2022 | 695,1519 | 697,4874 | 660,4923 | 680,7648 |
| 20.12.2022 | 685,7162 | 718,5072 | 682,9135 | 703,5598 |
| 21.12.2022 | 704,4006 | 722,6178 | 682,9135 | 694,5912 |
| 22.12.2022 | 692,2557 | 697,4874 | 672,6372 | 673,6648 |
| 25.12.2022 | 675,1596 | 694,7781 | 667,9661 | 675,6266 |
| 26.12.2022 | 686,6504 | 694,965 | 659,5581 | 660,9594 |
| 27.12.2022 | 654,887 | 659,7449 | 624,2447 | 635,2684 |
| 28.12.2022 | 641,6212 | 649,2817 | 632,4657 | 648,1607 |
| 29.12.2022 | 653,0185 | 653,7659 | 637,604 | 645,9185 |