Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
ALARKO CARRIER SANAYİ VE TİCARET A.Ş. logosu
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
AL744
SAT747

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ALCAR: ALARKO CARRIER SANAYİ VE TİCARET A.Ş. Arşiv

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 683,7108
KAPANIŞ 683,462

En Düşük

DÜŞÜK 346,6374

En Yüksek

YÜKSEK 1.433,1483
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2023655,3541694,5912654,887682,4465
02.01.2023682,9135689,4531649,2817652,2712
03.01.2023652,2712675,907637,604650,9633
04.01.2023655,8212659,5581586,6891586,6891
05.01.2023586,6891616,584557,7283601,6366
08.01.2023610,0445624,8986582,9522588,7444
09.01.2023592,2009592,2009551,2822562,3994
10.01.2023566,1363571,4614517,5569522,228
11.01.2023524,2833555,8598474,5829532,6912
12.01.2023531,2899550,348518,4912524,7504
15.01.2023523,7228556,7941523,1623552,4967
16.01.2023552,4967567,8178541,8466556,8875
17.01.2023556,981568,939545,2097558,6625
18.01.2023556,7941566,977552,123553,8046
19.01.2023554,4585562,4928550,2546558,4757
22.01.2023558,6625568,939530,7294532,1307
23.01.2023532,5045558,6625520,7332535,5873
24.01.2023539,9781545,6769499,0594518,1174
25.01.2023512,0451526,8057507,0002518,1174
26.01.2023517,7438517,7438491,8659504,4779
29.01.2023506,3463516,6227502,0489502,6095
30.01.2023502,3291502,3291481,2158491,0251
31.01.2023494,6686495,416466,642466,8289
01.02.2023466,8289479,8145439,176467,5763
02.02.2023472,3408495,1357466,1749493,8278
05.02.2023485,6067490,3711454,0301473,7421
06.02.2023467,2025467,2025426,751427,4049
14.02.2023420,3982470,0986413,7653470,0986
15.02.2023475,6106500,4607456,4591459,7288
16.02.2023459,7288459,7288445,5287452,1616
19.02.2023454,9643467,1092452,1616459,6354
20.02.2023456,9262476,4513453,7498462,4381
21.02.2023461,5038467,1092450,2932451,9748
22.02.2023452,0682459,542446,8366456,7393
23.02.2023456,8327479,1605456,8327463,4657
26.02.2023467,6697494,1081460,5696483,2711
27.02.2023490,4646491,3054479,9079482,7106
28.02.2023499,7133518,4912492,333493,2673
01.03.2023493,1738493,1738469,9118471,7802
02.03.2023470,846505,5055467,2025477,6658
05.03.2023484,2054488,8765474,9566485,1395
06.03.2023488,5962499,8068486,7277495,7896
07.03.2023496,0699496,4436482,0566483,6448
08.03.2023483,6448497,2844482,5237492,9869
09.03.2023493,9212499,8068476,4513486,8212
12.03.2023486,8212499,2463483,9251492,2396
13.03.2023492,8936495,1357471,2197476,1711
14.03.2023476,1711476,1711452,6287453,563
15.03.2023455,8985466,1749453,0959459,8223
16.03.2023466,0815468,0433450,7603451,5077
19.03.2023451,5077452,2551432,1693432,1693
20.03.2023438,7089442,8194425,0693429,7404
21.03.2023430,6747472,7144430,6747472,7144
22.03.2023481,1224509,149470,1921476,1711
23.03.2023476,0776481,1224460,5696460,5696
26.03.2023460,5696486,6343455,9919461,317
27.03.2023463,3722465,1473435,5325438,0549
28.03.2023435,8128456,2722428,8061441,3248
29.03.2023436,3734454,0301435,3458437,8681
30.03.2023437,8681442,726429,9273432,1693
02.04.2023433,4772439,9234415,1666422,9206
03.04.2023421,5192434,4115421,5192429,7404
04.04.2023431,422435,626424,6957427,7785
05.04.2023427,872432,7299424,9759425,0693
06.04.2023425,0693428,8061420,9587424,8824
09.04.2023424,8824434,3181424,8824430,0207
10.04.2023432,5431457,767432,076447,584
11.04.2023447,584462,4381444,8747448,1445
12.04.2023448,1445455,9919443,9406446,0892
13.04.2023446,0892450,2932439,0826441,3248
16.04.2023444,1143444,3045428,9935428,9935
17.04.2023428,8984461,993428,0425445,8261
18.04.2023435,5554452,0076432,7024434,3191
19.04.2023435,3652437,2671427,7572431,5612
23.04.2023431,7514461,1371431,7514448,7742
24.04.2023448,7742450,6762430,6102431,0857
25.04.2023433,6534439,3593427,9474437,3622
26.04.2023434,9848444,1143428,8033430,8004
27.04.2023432,1318436,221410,6393412,7315
01.05.2023412,4462412,4462374,4064380,3977
02.05.2023381,5389383,7262346,6374358,9052
03.05.2023354,7208385,0576351,8679367,7495
04.05.2023364,3259378,781358,5248365,1818
07.05.2023367,0838373,5505352,6287369,4613
08.05.2023376,1182406,0745376,1182381,8242
09.05.2023384,2017389,7174370,8877373,7407
10.05.2023373,7407394,6626370,8877386,2939
11.05.2023386,2939392,8557367,4642377,0692
14.05.2023351,8679386,1037351,8679370,9828
15.05.2023370,9828377,9251370,9828376,4986
16.05.2023376,879392,7606376,6888388,0056
17.05.2023388,1007391,9998373,2652376,879
21.05.2023376,879384,2017370,3171372,9799
22.05.2023373,075382,1095373,075373,8358
23.05.2023373,8358380,3977364,421366,1328
24.05.2023366,2279372,4093363,2798366,0377
25.05.2023367,0838379,0663367,0838377,83
28.05.2023390,8586391,8096382,8703387,8154
29.05.2023390,0027410,7344388,0056408,9275
30.05.2023411,6854415,6796403,3166407,6912
31.05.2023408,9275431,7514408,9275417,4865
01.06.2023419,959432,2269419,959424,714
04.06.2023428,8984446,682428,8984438,4083
05.06.2023440,2152446,0163425,3797431,2759
06.06.2023434,1289454,9556434,1289447,1575
07.06.2023447,1575450,3909431,371431,9416
08.06.2023435,5554455,9066435,5554454,0046
11.06.2023459,3302473,5951453,1487464,5607
12.06.2023464,5607468,3647437,4573439,8348
13.06.2023439,8348456,4772435,0799437,4573
14.06.2023439,7397447,0624435,7456440,3103
15.06.2023442,3074460,2812440,3103441,2613
18.06.2023445,0653446,0163423,1924424,1434
19.06.2023425,5699431,2759416,9159418,8179
20.06.2023419,8639424,8091411,4001413,207
21.06.2023413,8727431,6563412,7315429,0886
22.06.2023430,3249459,7106430,3249451,8174
25.06.2023451,8174484,3414451,8174483,5806
26.06.2023483,5806531,8911476,5432531,8911
02.07.2023546,8217585,0516543,2079585,0516
03.07.2023605,4029631,9357556,9022559,3748
04.07.2023560,1356576,1123549,1992558,8042
05.07.2023559,1846582,9595557,3777559,3748
06.07.2023559,3748573,3544551,5766554,7149
09.07.2023556,5218607,3049556,5218594,1812
10.07.2023597,2244606,7343573,4495578,3947
11.07.2023578,0143581,9134564,8906565,8416
12.07.2023566,3171575,9221556,8071558,2336
13.07.2023558,2336614,057557,2826614,057
16.07.2023639,0681670,4509630,6043633,3622
17.07.2023633,3622650,6702601,694606,7343
18.07.2023599,1264630,9847589,6164616,8149
19.07.2023619,7629629,6533607,5902620,2384
20.07.2023623,3767646,4859616,2443620,4286
23.07.2023621,9502635,7396608,6363608,6363
24.07.2023608,6363660,941591,0429645,2496
25.07.2023645,1545656,186618,6217627,0856
26.07.2023627,0856637,6416622,9012624,4228
27.07.2023625,7542645,2496625,6591625,7542
30.07.2023629,5582642,8721620,0482624,613
31.07.2023624,8032635,2641615,3884622,8061
01.08.2023624,8032650,48622,8061631,4602
02.08.2023633,3622653,0477631,1749633,0769
03.08.2023634,1229687,4737630,0337656,186
06.08.2023655,5203684,2403655,235679,7707
07.08.2023683,0991684,6207655,0448655,0448
08.08.2023613,3913644,7741589,6164616,2443
09.08.2023608,6363632,9818577,0633577,0633
10.08.2023577,0633598,0803575,827588,6654
13.08.2023590,4723598,0803575,3515575,3515
14.08.2023576,6829585,8124566,1269573,4495
15.08.2023572,4985585,2418571,2622573,3544
16.08.2023572,974622,9012568,9798602,2646
17.08.2023603,9764607,6853579,7261580,3918
20.08.2023580,0114602,2646577,4437592,4694
21.08.2023596,2734618,1462589,6164594,3714
22.08.2023598,1754607,6853579,631579,631
23.08.2023581,4379591,5184553,7639553,7639
24.08.2023556,3316581,9134555,0002574,4005
27.08.2023576,2074588,6654576,2074579,631
28.08.2023580,1065593,4204576,3025584,8614
30.08.2023587,0487612,4403584,6712612,4403
31.08.2023615,2933655,0448615,2933646,6761
03.09.2023662,2724711,3437660,941711,3437
04.09.2023754,3286782,478754,3286782,478
05.09.2023817,855817,855704,3063745,5795
06.09.2023751,7609790,2762734,0724738,9225
07.09.2023738,9225751,0952684,7158715,1477
10.09.2023724,9429730,4587680,7217686,7129
11.09.2023708,4907755,3747707,5397755,3747
12.09.2023785,8065817,855725,7988751,0001
13.09.2023751,0952815,5726713,9114784,5702
14.09.2023784,5702863,0273765,9307863,0273
17.09.2023871,8715949,2824855,8948949,2824
18.09.2023959,6483998,5439896,217896,217
19.09.2023896,7876946,2393874,8196874,8196
20.09.2023872,0617912,0035844,6731882,0471
21.09.2023903,4445931,9743882,4275893,9346
24.09.2023919,5163925,2223895,8366908,1995
25.09.2023931,5939999,0194926,0782999,0194
26.09.20231.047,99561.098,8738999,01941.098,8738
27.09.20231.122,17321.139,29111.009,67061.019,0854
28.09.20231.015,66181.120,9369997,59291.120,9369
01.10.20231.172,10041.232,9641.172,10041.232,964
02.10.20231.250,55741.326,7321.188,74281.221,8374
03.10.20231.221,74231.306,19061.195,97031.238,1945
04.10.20231.255,97811.256,64381.134,53611.165,3483
05.10.20231.141,19311.219,26971.090,31491.188,7428
08.10.20231.130,73211.160,2131.073,86271.073,8627
09.10.20231.073,38721.132,15861.054,36731.122,0781
10.10.20231.103,15331.119,32021.063,02131.070,1538
11.10.20231.070,15381.117,8937996,64191.075,9549
12.10.20231.067,01551.075,9549998,54391.020,3217
15.10.20231.043,24071.055,6036948,9971977,6221
16.10.2023960,50421.074,6235939,58231.073,7676
17.10.20231.055,60361.073,76761.009,11.033,7307
18.10.20231.033,73071.065,20861.003,10871.041,3387
19.10.20231.012,80881.142,1441976,67111.096,4963
22.10.20231.098,49341.206,1461.096,97181.206,146
23.10.20231.213,46861.301,72091.166,0141.228,6845
24.10.20231.228,68451.228,68451.107,90831.107,9083
25.10.20231.053,22611.218,69911.026,12281.218,6991
26.10.20231.218,69911.220,12561.158,59631.169,7229
29.10.20231.070,15381.221,26681.069,86851.161,1639
30.10.20231.140,43231.160,97371.084,13341.099,3493
31.10.20231.103,15331.109,8103993,7891.047,9956
01.11.20231.046,94951.095,92571.042,86031.060,3586
02.11.20231.060,35861.093,73851.008,05391.068,3469
05.11.20231.069,86851.139,29111.057,50561.095,5453
06.11.20231.102,20231.131,68311.047,99561.047,9956
07.11.20231.055,60361.064,16251.023,26981.030,8777
08.11.20231.030,87771.054,65261.003,29891.015,6618
09.11.20231.015,66181.039,4367965,2591983,328
12.11.2023977,62211.012,8088961,4552961,4552
13.11.2023963,3571979,524939,5823958,6022
14.11.2023969,0631979,524947,1902950,0432
15.11.2023950,9942977,6221941,9598956,7002
16.11.2023961,4552976,6711941,4843950,5187
19.11.2023952,89621.045,1426951,94521.045,1426
20.11.20231.068,91751.088,8884998,54391.003,2989
21.11.20231.012,80881.103,15331.005,20091.103,1533
22.11.20231.094,59431.195,39971.085,08441.094,5943
23.11.20231.116,46721.156,4091.076,52551.087,9374
26.11.20231.094,59431.150,7031.093,64341.106,0063
27.11.20231.106,95731.112,66321.053,70161.057,5056
28.11.20231.065,11351.104,10431.022,31881.036,5837
29.11.20231.018,51481.065,11351.017,56381.023,2698
30.11.20231.031,82871.074,62351.012,80881.047,0446
03.12.20231.049,89761.151,6541.024,22081.132,6341
04.12.20231.131,68311.223,92961.114,56521.199,2037
05.12.20231.236,29251.319,0291.209,66461.319,029
06.12.20231.358,97071.426,49131.256,26341.302,8621
07.12.20231.303,81311.433,14831.303,81311.389,4026
10.12.20231.410,32441.426,49131.250,55741.251,5084
11.12.20231.225,83161.255,31241.174,47791.226,7825
12.12.20231.241,04751.317,1271.189,69381.234,3905
13.12.20231.241,04751.294,30311.184,93881.213,4686
14.12.20231.217,27261.236,29251.171,62491.177,3308
17.12.20231.177,33081.190,64481.119,32021.119,3202
18.12.20231.099,34931.148,8011.074,62351.123,1242
19.12.20231.125,02621.207,76271.078,42741.093,6434
20.12.20231.101,25131.123,12421.050,84861.081,2804
21.12.20231.085,08441.089,83941.022,31881.039,4367
24.12.20231.017,56381.020,4168935,7783936,2538
25.12.2023937,6803983,328910,1015958,6022
26.12.2023957,65121.017,5638937,6803959,5532
27.12.2023962,40621.013,7598962,4062986,181
28.12.2023986,1811.009,9559975,7201995,691