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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.153,3373
KAPANIŞ 1.149,6854

En Düşük

DÜŞÜK 805,0166

En Yüksek

YÜKSEK 1.843,9778
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20241.008,05391.094,59431.008,05391.094,5943
02.01.20241.094,59431.104,10431.030,87771.040,3877
03.01.20241.040,38771.077,47651.009,95591.028,9757
04.01.20241.028,97571.053,70161.016,61281.034,6817
07.01.20241.043,24071.075,57451.041,33871.058,4566
08.01.20241.058,45661.060,35861.015,66181.035,6327
09.01.20241.035,63271.044,19171.019,46581.037,5347
10.01.20241.037,53471.087,93741.037,53471.065,1135
11.01.20241.074,62351.084,13341.044,19171.064,1625
14.01.20241.064,16251.083,18241.033,73071.036,5837
15.01.20241.036,58371.050,84861.019,46581.029,9267
16.01.20241.026,12281.066,06451.019,46581.028,0248
17.01.20241.031,82871.053,70161.027,07381.040,3877
18.01.20241.042,28971.045,14261.017,56381.037,5347
21.01.20241.067,96651.069,86851.018,51481.018,5148
22.01.20241.034,68171.052,75061.026,12281.042,2897
23.01.20241.048,94661.051,79961.020,41681.032,7797
24.01.20241.035,63271.057,50561.024,22081.039,4367
25.01.20241.053,70161.078,42741.039,43671.048,9466
28.01.20241.069,86851.143,09511.060,35861.118,3692
29.01.20241.131,68311.139,29111.088,88841.098,3983
30.01.20241.100,30031.139,29111.090,79041.103,1533
31.01.20241.104,10431.174,47791.104,10431.150,703
01.02.20241.169,72291.205,86071.122,17321.164,9679
04.02.20241.150,7031.193,49771.145,9481.160,213
05.02.20241.174,47791.183,03681.136,43811.138,3401
06.02.20241.159,2621.159,2621.127,87911.127,8791
07.02.20241.128,83011.240,09651.128,83011.240,0965
08.02.20241.279,08721.279,08721.202,05671.234,3905
11.02.20241.241,04751.316,1761.238,19451.283,8422
12.02.20241.296,20511.378,94161.251,50841.302,8621
13.02.20241.312,3721.364,67671.283,84221.316,176
14.02.20241.327,58791.447,41321.321,8821.380,8436
15.02.20241.384,64761.474,0411.375,13761.455,0212
18.02.20241.502,57091.550,12061.436,00131.436,9523
19.02.20241.440,75621.493,06091.405,56951.468,3351
20.02.20241.481,6491.490,20791.403,66751.414,1284
21.02.20241.426,49131.436,00131.395,10851.398,9125
22.02.20241.400,81451.426,49131.375,13761.402,7165
25.02.20241.402,71651.448,36421.390,35361.425,5403
26.02.20241.425,54031.533,00271.406,52051.479,747
27.02.20241.497,81591.512,08081.436,00131.464,5311
28.02.20241.485,4531.607,18021.467,38411.602,4253
29.02.20241.616,69021.663,28891.541,56161.555,8265
03.03.20241.561,53251.615,73921.460,72711.474,041
04.03.20241.477,8451.621,44511.476,8941.581,5034
05.03.20241.645,221.739,36841.616,69021.739,3684
06.03.20241.783,11421.836,36981.684,21081.726,0545
07.03.20241.727,95651.843,97781.637,6121.668,0439
10.03.20241.730,80951.740,31941.645,221.664,2399
11.03.20241.711,78961.823,05591.692,76971.750,7804
12.03.20241.783,11421.787,86911.654,72991.654,7299
13.03.20241.671,84781.688,96571.610,03321.616,6902
14.03.20241.616,69021.700,37771.591,96431.700,3777
17.03.20241.735,56451.783,11421.565,33651.565,3365
18.03.20241.433,14831.552,97361.433,14831.535,8557
19.03.20241.540,61061.573,89541.492,10991.503,5219
20.03.20241.517,78681.538,70871.442,65821.443,6092
21.03.20241.445,51121.524,44371.445,51121.484,502
24.03.20241.484,5021.559,63051.436,95231.526,3457
25.03.20241.559,63051.628,10211.484,5021.541,5616
26.03.20241.541,56161.559,63051.488,3061.488,306
27.03.20241.488,3061.531,10071.470,23711.495,9139
28.03.20241.521,59081.575,79741.500,66891.535,8557
31.03.20241.550,12061.559,63051.434,09931.470,2371
01.04.20241.471,18811.574,84641.471,18811.491,1589
02.04.20241.496,86491.496,86491.413,17741.436,0013
03.04.20241.436,00131.453,11921.395,10851.400,8145
04.04.20241.405,56951.468,33511.405,56951.468,3351
07.04.20241.387,50061.416,98141.350,41181.402,7165
08.04.20241.402,71651.430,29531.386,54961.417,9324
14.04.20241.409,37341.415,07941.352,31381.378,9416
15.04.20241.376,08861.516,83581.360,87271.417,9324
16.04.20241.416,98141.444,56021.384,64761.407,4714
17.04.20241.405,56951.410,32441.377,03961.387,5006
18.04.20241.375,13761.400,81451.336,14691.370,3827
21.04.20241.374,18671.415,07941.322,8331.326,6369
23.04.20241.331,39191.344,70581.304,76411.315,225
24.04.20241.320,9311.356,11781.306,66611.330,4409
25.04.20241.340,90191.342,80381.311,4211.340,9019
28.04.20241.345,65681.391,30451.312,3721.328,5389
29.04.20241.330,44091.358,01971.319,981.338,9999
01.05.20241.352,31381.365,62771.331,39191.346,6078
02.05.20241.346,60781.407,47141.331,39191.399,8635
05.05.20241.409,37341.464,53111.403,66751.443,6092
06.05.20241.445,51121.455,02121.388,45161.407,4714
07.05.20241.408,42241.544,41461.407,47141.474,992
08.05.20241.474,9921.498,76691.416,98141.421,7364
09.05.20241.419,83441.480,6981.361,82371.474,041
12.05.20241.474,0411.478,7961.403,66751.418,8834
13.05.20241.418,88341.445,51121.395,10851.399,8635
14.05.20241.399,86351.436,00131.382,74561.387,5006
15.05.20241.384,64761.397,01051.332,34291.343,7548
16.05.20241.343,75481.359,92171.334,24491.339,9509
19.05.20241.334,24491.344,70581.272,43031.283,8422
20.05.20241.295,25411.311,4211.246,75341.246,7534
21.05.20241.247,70441.288,59721.245,80241.262,9203
22.05.20241.264,82231.277,18521.237,24351.240,0965
23.05.20241.219,17461.268,62631.219,17461.228,6845
26.05.20241.229,63551.309,5191.214,41961.223,9296
27.05.20241.223,92961.235,34151.191,59581.191,5958
28.05.20241.189,69381.195,39971.141,19311.155,458
29.05.20241.155,4581.182,08581.147,851.159,262
30.05.20241.160,2131.183,03681.145,9481.150,703
02.06.20241.152,6051.161,16391.131,68311.150,703
03.06.20241.151,6541.265,77331.151,6541.265,7733
04.06.20241.284,79321.350,41181.203,00771.284,7932
05.06.20241.293,35211.312,3721.253,41041.274,3323
06.06.20241.297,15611.311,4211.212,51761.222,0276
09.06.20241.222,02761.222,02761.171,62491.184,9388
10.06.20241.150,7031.299,05811.150,7031.292,4011
11.06.20241.291,45021.299,05811.241,04751.293,3521
12.06.20241.295,25411.307,61711.273,38131.295,2541
13.06.20241.295,25411.321,8821.280,03821.302,8621
19.06.20241.308,5681.336,14691.293,35211.336,1469
20.06.20241.336,14691.359,92171.290,49921.331,3919
23.06.20241.331,39191.364,67671.308,5681.359,9217
24.06.20241.373,23571.407,47141.339,95091.377,0396
25.06.20241.397,96151.409,37341.338,99991.369,4317
26.06.20241.369,43171.401,76551.344,70581.393,2065
27.06.20241.398,91251.419,83441.355,16681.374,1867
30.06.20241.397,96151.397,96151.301,91111.359,9217
01.07.20241.357,06881.377,03961.303,81311.303,8131
02.07.20241.311,4211.317,1271.256,26341.256,2634
03.07.20241.257,21441.293,35211.174,47791.174,4779
04.07.20241.176,37991.193,49771.170,67391.183,0368
07.07.20241.188,74281.199,20371.181,13481.183,9878
08.07.20241.184,93881.192,54681.169,72291.171,6249
09.07.20241.172,57591.177,33081.140,24211.146,899
10.07.20241.150,7031.184,93881.149,7521.171,6249
11.07.20241.172,57591.192,54681.169,72291.178,2818
15.07.20241.185,88981.193,49771.173,52691.178,2818
16.07.20241.178,28181.180,18381.159,2621.164,9679
17.07.20241.167,82091.193,49771.164,96791.177,3308
18.07.20241.180,18381.189,69381.149,7521.149,752
21.07.20241.168,77191.206,81171.151,6541.166,8699
22.07.20241.175,42891.212,51761.166,86991.183,0368
23.07.20241.181,13481.197,30171.169,72291.183,9878
24.07.20241.184,93881.214,41961.176,37991.180,1838
25.07.20241.182,08581.198,25271.164,01691.164,9679
28.07.20241.157,361.157,361.113,61421.113,6142
29.07.20241.117,41821.122,17321.092,69241.104,1043
30.07.20241.104,10431.104,10431.055,60361.055,6036
31.07.20241.056,55461.080,32941.056,55461.069,8685
01.08.20241.064,16251.087,93741.044,19171.046,0936
04.08.2024941,4843996,6419941,4843957,6512
05.08.2024984,279997,5929952,8962958,6022
06.08.2024965,2591983,328950,9942973,8181
07.08.2024975,7201984,279962,4062972,8671
08.08.2024979,524991,887946,2393958,6022
11.08.2024965,2591993,789950,5187958,6022
12.08.2024959,5532994,74951,9452987,132
13.08.2024987,1321.011,8579965,2591965,2591
14.08.2024969,0631986,181953,8472978,5731
15.08.2024985,23993,789950,9942950,9942
18.08.2024954,7982982,377950,5187976,6711
19.08.2024976,6711992,838960,5042961,4552
20.08.2024961,4552973,8181950,0432952,8962
21.08.2024957,6512980,475949,5677950,0432
22.08.2024951,9452956,7002922,4644939,5823
25.08.2024939,5823949,0922881,5716884,4246
26.08.2024883,9491895,3611868,2577882,9981
27.08.2024882,9981896,7876876,3412883,4736
28.08.2024883,4736928,1704877,7677921,5134
01.09.2024921,51341.012,8088921,51341.012,8088
02.09.20241.036,58371.113,61421.012,80881.057,5056
03.09.20241.057,50561.079,3784998,54391.004,2499
04.09.20241.028,02481.051,79961.018,51481.028,9757
05.09.20241.022,31881.080,32941.018,51481.018,5148
08.09.20241.027,07381.120,27121.027,07381.120,2712
09.09.20241.164,01691.197,30171.077,47651.082,2314
10.09.20241.079,37841.122,17321.031,82871.036,5837
11.09.20241.048,94661.092,69241.012,80881.044,1917
12.09.20241.067,01551.067,01551.028,02481.047,9956
15.09.20241.027,07381.037,5347999,49491.000,4459
16.09.20241.004,24991.013,7598982,377992,838
17.09.2024992,838992,838963,3571967,1611
18.09.2024971,9161984,279966,2101979,524
19.09.2024979,524987,132966,2101973,8181
22.09.2024973,8181982,377950,9942950,9942
23.09.2024952,8962973,8181946,2393960,5042
24.09.2024960,5042967,1611941,0088943,8618
25.09.2024945,2883971,9161941,4843942,9108
26.09.2024942,9108955,7492939,1068951,9452
29.09.2024951,9452963,3571925,7929927,2194
30.09.2024937,2048940,5333871,1107876,8167
01.10.2024873,9637880,6206851,6153852,5663
02.10.2024852,5663873,9637846,3849846,3849
03.10.2024856,8458861,1253832,5954859,6988
06.10.2024861,6008920,0869861,6008877,7677
07.10.2024877,7677879,6697858,7478863,0273
08.10.2024863,0273872,5372844,9584859,6988
09.10.2024860,6498875,3902850,1888850,1888
10.10.2024852,0908859,2233831,1689833,5464
13.10.2024835,4484846,3849805,0166806,9186
14.10.2024807,3941867,3067806,9186859,2233
15.10.2024850,1888868,2577848,2868859,2233
16.10.2024862,0763910,1015854,9438889,1796
17.10.2024876,8167933,8763876,8167884,4246
20.10.2024890,1306919,6114878,7187884,9001
21.10.2024884,9001892,0326860,6498876,8167
22.10.2024879,6697888,7041857,3213863,0273
23.10.2024865,4047881,5716864,9292867,7822
24.10.2024868,2577889,6551861,1253874,4392
27.10.2024873,0127899,165872,0617872,0617
29.10.2024872,0617893,9346870,1597891,0816
30.10.2024892,9836898,6895877,7677877,7677
31.10.2024880,1452882,9981869,6842871,1107
03.11.2024871,1107878,2432854,9438861,6008
04.11.2024865,4047870,1597849,7133860,1743
05.11.2024856,3703882,5226856,3703872,5372
06.11.2024873,9637953,8472863,9783906,773
07.11.2024908,1995926,7439895,8366921,5134
10.11.2024921,5134965,2591875,8657946,7147
11.11.2024946,7147952,8962918,6604919,1359
12.11.2024917,7094950,0432885,3756921,0379
13.11.2024922,4644941,4843922,4644923,8909
14.11.2024926,7439947,6657926,7439935,7783
17.11.2024941,4843989,985941,4843959,5532
18.11.2024964,3081964,3081927,6949933,8763
19.11.2024937,6803946,2393908,1995914,3809
20.11.2024915,8074949,5677915,8074944,8128
21.11.2024948,6167972,8671944,3373966,2101
24.11.2024968,1121997,5929968,1121979,524
25.11.2024979,524992,838966,2101992,838
26.11.2024989,0341.082,2314984,2791.003,2989
27.11.2024992,8381.006,1519969,0631969,0631
28.11.2024969,0631984,279961,4552966,2101
01.12.2024966,2101989,034959,5532965,2591
02.12.2024967,1611975,7201960,5042961,4552
03.12.2024959,5532968,1121952,8962955,7492
04.12.2024955,7492972,8671955,7492963,3571
05.12.2024967,1611981,426963,3571969,0631
08.12.2024973,8181986,181966,2101977,6221
09.12.2024976,6711976,6711955,7492960,5042
10.12.2024952,8962963,3571942,4353943,3863
11.12.2024943,8618955,7492942,4353945,2883
12.12.2024945,7638954,7982940,5333951,9452
15.12.2024952,89621.014,7108952,8962988,083
16.12.2024989,0341.003,2989970,0141985,23
17.12.2024985,231.021,3678965,2591965,2591
18.12.2024965,2591972,8671950,5187955,7492
19.12.2024955,7492964,3081943,3863950,9942
22.12.2024952,8962960,5042922,9399922,9399
23.12.2024924,8419948,1412923,8909927,2194
24.12.2024941,0088945,2883930,5478933,4008
25.12.2024934,3518941,4843921,9889926,7439
26.12.2024962,40621.018,5148947,6657987,132
29.12.2024991,8871.004,2499965,2591965,2591
30.12.2024968,11211.031,8287959,55321.020,4168