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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 956,3872
KAPANIŞ 952,8209

En Düşük

DÜŞÜK 799,3106

En Yüksek

YÜKSEK 1.334,2449
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20251.022,31881.051,7996984,279985,23
02.01.2025986,1811.000,4459969,0631976,6711
05.01.2025984,2791.013,7598979,524996,6419
06.01.2025996,64191.011,8579981,426982,377
07.01.2025982,377998,5439971,9161978,5731
08.01.2025982,377998,5439982,377992,838
09.01.2025992,838997,5929969,0631981,426
12.01.2025979,524979,524949,5677953,8472
13.01.2025957,6512966,2101941,4843944,3373
14.01.2025943,8618950,5187936,2538948,1412
15.01.2025953,8472962,4062943,8618950,5187
16.01.2025955,7492955,7492944,3373949,5677
19.01.2025951,9452972,8671946,7147962,4062
20.01.2025957,6512959,5532944,8128944,8128
21.01.2025950,0432952,8962939,5823941,4843
22.01.2025943,3863954,7982943,3863950,9942
23.01.2025950,9942952,8962939,1068944,8128
26.01.2025944,8128944,8128931,9743933,8763
27.01.2025933,8763939,5823930,0723930,0723
28.01.2025930,5478941,0088920,5624920,5624
29.01.2025921,5134942,4353918,1849926,2684
30.01.2025926,7439928,6459911,0525911,0525
02.02.2025911,0525911,0525888,2286893,4591
03.02.2025893,4591900,116881,5716881,5716
04.02.2025882,0471886,3266852,5663869,2087
05.02.2025869,2087881,5716869,2087874,4392
06.02.2025874,4392886,3266870,1597882,5226
09.02.2025887,7531890,6061866,3557869,2087
10.02.2025869,2087874,4392834,4974854,4683
11.02.2025851,6153860,6498839,2524841,6299
12.02.2025843,0564852,0908839,2524846,3849
13.02.2025844,4829854,4683839,7279846,3849
16.02.2025846,3849856,8458837,3504837,8259
17.02.2025835,9239841,6299828,7915838,7769
18.02.2025841,6299850,1888828,7915829,267
19.02.2025829,267872,5372829,267862,5518
20.02.2025862,5518868,2577840,6789851,1398
23.02.2025851,1398856,8458837,8259839,7279
24.02.2025840,6789844,4829799,3106815,002
25.02.2025815,002817,855804,0656804,0656
26.02.2025804,0656816,904802,1636809,2961
27.02.2025809,2961889,1796805,9676877,2922
02.03.2025879,1942929,5969866,8312867,7822
03.03.2025865,8802904,3955846,8604852,0908
04.03.2025853,9928884,4246848,2868850,1888
05.03.2025870,1597893,9346864,9292893,9346
06.03.2025893,9346928,1704884,4246922,4644
09.03.2025946,2393999,4949932,9253982,377
10.03.2025989,0341.028,0248970,9651989,034
11.03.2025987,1321.009,9559983,328985,23
12.03.2025985,231.011,8579982,3771.003,2989
13.03.20251.022,31881.022,3188997,59291.003,2989
16.03.20251.007,10291.103,15331.007,10291.103,1533
17.03.20251.098,39831.156,4091.084,13341.122,1732
18.03.20251.084,13341.084,13341.009,95591.009,9559
19.03.20251.009,95591.070,81951.000,44591.022,3188
20.03.20251.022,31881.022,3188941,4843960,5042
23.03.2025979,5241.003,2989920,0869981,426
24.03.20251.013,75981.026,1228982,3771.012,8088
25.03.2025998,54391.054,6526989,0341.017,5638
26.03.20251.022,31881.105,05531.022,31881.092,6924
27.03.20251.112,66321.116,46721.063,21151.081,2804
01.04.20251.073,67251.188,74281.065,11351.188,7428
02.04.20251.192,54681.293,35211.177,33081.263,8713
03.04.20251.274,33231.334,24491.188,74281.222,0276
06.04.20251.188,74281.299,05811.141,19311.281,9402
07.04.20251.304,76411.316,1761.247,70441.254,3614
08.04.20251.254,36141.271,47931.193,49771.226,7825
09.04.20251.2851.2851.2011.205
10.04.20251.2051.2141.1491.158
13.04.20251.1601.2201.1571.166
14.04.20251.1691.1771.1121.115
15.04.20251.1151.1851.0981.117
16.04.20251.1191.1351.0701.107
17.04.20251.1091.1171.0591.066
20.04.20251.0661.0811.0551.069
21.04.20251.0701.0851.0441.061
23.04.20251.0921.1671.0801.167
24.04.20251.1991.2711.1831.217
27.04.20251.2301.2621.1451.153
28.04.20251.1531.1851.1301.136
29.04.20251.1251.1251.0541.070
01.05.20251.0711.1141.0601.078
04.05.20251.1051.1131.0521.055
05.05.20251.0511.0851.0401.045
06.05.20251.0481.0651.0161.016
07.05.20251.0251.030998,51.010
08.05.20251.0101.0181.0001.012
11.05.20251.0151.0501.0151.020
12.05.20251.0261.0481.0081.038
13.05.20251.0381.0391.0141.015
14.05.20251.0151.0261.0001.002
15.05.20251.0091.0151.0021.009
19.05.20251.0091.0259981.000
20.05.20251.0001.005982983
21.05.2025985995975982
22.05.2025980982910910
25.05.2025914914,5879890
26.05.2025899908877,5878
27.05.2025879,5891,5858866
28.05.2025868885863866,5
29.05.2025868894,5859877
01.06.2025877885850850,5
02.06.2025855875855868
03.06.2025873887864883,5
04.06.2025883,5888875,5883,5
09.06.2025886,5903886,5891,5
10.06.2025892,5903,5881,5893
11.06.2025893893868,5868,5
12.06.2025850856,5821852
15.06.2025833851830,5841
16.06.2025841847825,5825,5
17.06.2025825,5825,5810810
18.06.2025811821809,5809,5
19.06.2025818,5850817832
22.06.2025833833809810
23.06.2025829,5862,5829,5858,5
24.06.2025859876850,5859
25.06.2025860874846850
26.06.2025850856813850
29.06.2025852883848877
30.06.2025885913,5870903
01.07.2025903,5993900993
02.07.20251.0401.045965,5966
03.07.2025970975950957,5
06.07.2025950950933935
07.07.2025935,5948,5907,5915
08.07.2025916970916935
09.07.2025953960939947,5
10.07.2025949957,5930,5934,5
13.07.2025935953930930
15.07.2025931939895905
16.07.2025919,5927908,5923
17.07.2025923,5926,5908919,5
20.07.2025919,5954,5919,5945,5
21.07.2025946969945953,5
22.07.2025955968939,5943
23.07.20259441.006943997
24.07.20251.0001.011974974
27.07.2025990990965968
28.07.2025970985964972
29.07.20259721.038968,51.001
30.07.20251.0041.0239961.002
31.07.20251.0181.018998,5999,5
03.08.2025999,51.032999,51.024
04.08.20251.0331.0801.0191.033
05.08.20251.0351.0851.0351.058
06.08.20251.0701.0801.0531.055
07.08.20251.0561.0701.0271.034
10.08.20251.0331.040988,5993,5
11.08.2025994,5999975976
12.08.2025977999975987,5
13.08.2025990995968970
14.08.2025971976,5964971
17.08.20259751.016975991,5
18.08.20251.0051.005973,5974,5
19.08.2025974,5990971978,5
20.08.2025985999985996
21.08.20259961.009986993,5
24.08.20259941.0319941.025
25.08.20251.0321.0501.0151.017
26.08.20251.0201.020979983
27.08.20259841.0539841.016
28.08.20251.0161.0401.0151.024
31.08.20251.0411.0541.0201.031
01.09.20251.0311.038960990
02.09.20259901.010969,5994,5
03.09.2025994,51.018985992
04.09.20259921.015986,5998
07.09.2025950988950961
08.09.2025962,5996,5962,5972,5
09.09.2025977984956,5962,5
10.09.2025961974934,5937
11.09.2025940950,5916,5926
14.09.2025927997913995
15.09.20259951.014980,51.009
16.09.20251.0091.0261.0061.011
17.09.20251.0121.0511.0121.020
18.09.20251.0421.0421.0101.034
21.09.20251.0501.0641.0421.055
22.09.20251.0481.0481.0081.009
23.09.20251.0121.025995,51.021
24.09.20251.0251.040998,51.000
25.09.2025989,51.016989,51.001
28.09.20259991.020990,5991
29.09.20259991.002983984,5
30.09.20259951.002972994,5
01.10.20251.0021.020970970
02.10.2025974978,5941945
05.10.2025949956923,5923,5
06.10.2025982,5982,5928934
07.10.2025934941917,5918,5
08.10.2025926936,5916916
09.10.2025920930912920
12.10.2025916919900909,5
13.10.2025909,5919878,5892
14.10.2025908910885,5901,5
15.10.2025901,5916888,5892
16.10.2025892913881890
19.10.2025891,5906,5879,5904
20.10.2025904,5909897904,5
21.10.2025906922,5904909
22.10.2025909915900900
23.10.2025914943911933,5
26.10.2025904922901906
27.10.2025906,5909,5901907
29.10.2025912944,5912925
30.10.2025924,5941918,5928
02.11.2025930962929946
03.11.2025946953936941,5
04.11.2025941,5958937,5958
05.11.2025973973948949
06.11.2025949960940954,5
09.11.2025960974940940
10.11.2025944946,5897925
11.11.2025925943899,5902
12.11.2025919,5925897898
13.11.2025894907861,5890
16.11.2025890909890902
17.11.2025902921901909,5
18.11.2025913918909,5912
19.11.2025912,5920,5905,5908
20.11.2025905,5909900905
23.11.2025904,5910888899
24.11.2025901,5903888,5895
25.11.2025897900880888
26.11.2025888894845,5877,5
27.11.2025877882,5870870
30.11.2025870886,5870875
01.12.2025878895861,5864,5
02.12.2025868872855,5866
03.12.2025867876859,5862
04.12.2025859866855,5862
07.12.2025864887864877
08.12.2025877,5885,5867870,5
09.12.2025875877870871,5
10.12.2025871,5887870887
11.12.2025888899877,5882
14.12.2025884888868873
15.12.2025873876867,5871
16.12.2025871878868870
17.12.2025871879,5867,5868,5
18.12.2025868,5873865872,5
21.12.2025877896876882
22.12.2025883885865866,5
23.12.2025867,5873862865
24.12.2025867875862866,5
25.12.2025867871860,5862,5
28.12.2025863868848848
29.12.2025848855836,5839,5
30.12.2025847860842852