ARCLK
ARÇELİK A.Ş.
18:10:00
103.5 ₺
-0.300 (%-0.29)
Önceki Kapanış: 103.8·
Volatilite: 2.990
Düşük₺102.1
Yüksek₺105.2
Piyasa Verileri
Spot Piyasa
A:103.5
S:103.9
Önceki haftaya göre (WoW)
+0.58%
Önceki aya göre (MoM)
-0.19%
Yılbaşından bugüne (YTD)
+2.48%
Önceki yıla göre (YoY)
-6.42%
ARCLK: ARÇELİK A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 19,6401
KAPANIŞ 19,5963
En Düşük
DÜŞÜK 16,3477
En Yüksek
YÜKSEK 23,4538
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 22,6339 | 22,6339 | 21,9846 | 21,9846 |
| 20.06.2017 | 21,9846 | 22,2409 | 21,9676 | 21,9676 |
| 21.06.2017 | 22,0702 | 22,258 | 21,9164 | 22,258 |
| 22.06.2017 | 22,258 | 22,2922 | 22,036 | 22,1385 |
| 27.06.2017 | 22,036 | 22,5827 | 22,0018 | 22,5655 |
| 28.06.2017 | 22,6339 | 22,6339 | 22,0018 | 22,0702 |
| 29.06.2017 | 22,0189 | 22,3776 | 21,9505 | 22,258 |
| 02.07.2017 | 22,258 | 22,2922 | 22,0018 | 22,036 |
| 03.07.2017 | 21,9846 | 22,1043 | 21,9676 | 22,0872 |
| 04.07.2017 | 22,0872 | 22,1214 | 21,7456 | 21,7456 |
| 05.07.2017 | 21,7969 | 21,831 | 21,5235 | 21,5235 |
| 06.07.2017 | 21,6089 | 21,6259 | 21,216 | 21,216 |
| 09.07.2017 | 21,3185 | 21,9164 | 21,3185 | 21,8481 |
| 10.07.2017 | 21,7114 | 22,0872 | 21,4723 | 22,0189 |
| 11.07.2017 | 22,0189 | 22,1556 | 21,8652 | 22,0702 |
| 12.07.2017 | 22,1556 | 22,8046 | 22,1043 | 22,6851 |
| 13.07.2017 | 22,7022 | 23,0609 | 22,6339 | 23,0609 |
| 16.07.2017 | 23,1805 | 23,1805 | 22,9414 | 23,1634 |
| 17.07.2017 | 23,1634 | 23,3684 | 22,9926 | 23,1463 |
| 18.07.2017 | 23,1805 | 23,4538 | 23,0779 | 23,2489 |
| 19.07.2017 | 23,3513 | 23,4025 | 22,9414 | 23,0609 |
| 20.07.2017 | 22,9414 | 23,1634 | 22,7363 | 22,7704 |
| 23.07.2017 | 22,8559 | 22,9926 | 22,5484 | 22,6509 |
| 24.07.2017 | 22,6339 | 23,0267 | 22,5827 | 22,7876 |
| 25.07.2017 | 22,7704 | 22,7876 | 22,6168 | 22,7192 |
| 26.07.2017 | 22,8388 | 22,873 | 22,6509 | 22,6509 |
| 27.07.2017 | 22,6339 | 22,7022 | 22,1214 | 22,4459 |
| 30.07.2017 | 22,4459 | 22,463 | 22,0531 | 22,2068 |
| 31.07.2017 | 22,036 | 22,036 | 21,4552 | 21,5918 |
| 01.08.2017 | 21,6772 | 21,9676 | 21,5235 | 21,831 |
| 02.08.2017 | 21,7628 | 21,7628 | 21,5747 | 21,6431 |
| 03.08.2017 | 21,6601 | 21,8652 | 21,5747 | 21,6089 |
| 06.08.2017 | 21,6259 | 21,9334 | 21,6259 | 21,814 |
| 07.08.2017 | 21,814 | 21,9846 | 21,6601 | 21,7114 |
| 08.08.2017 | 21,6259 | 21,6259 | 21,216 | 21,2331 |
| 09.08.2017 | 21,1989 | 21,3526 | 20,806 | 20,806 |
| 10.08.2017 | 20,8402 | 21,1135 | 20,4132 | 20,8745 |
| 13.08.2017 | 21,0282 | 21,4723 | 20,9427 | 21,3869 |
| 14.08.2017 | 21,4382 | 21,4382 | 20,6695 | 20,8231 |
| 15.08.2017 | 20,8231 | 21,011 | 20,3961 | 21,011 |
| 16.08.2017 | 21,0964 | 21,0964 | 20,7548 | 20,9769 |
| 17.08.2017 | 20,7548 | 20,9939 | 20,6865 | 20,7719 |
| 20.08.2017 | 20,6352 | 20,8915 | 20,379 | 20,4986 |
| 21.08.2017 | 20,5327 | 20,6524 | 20,3961 | 20,3961 |
| 22.08.2017 | 20,379 | 20,6182 | 20,1911 | 20,5327 |
| 23.08.2017 | 20,5498 | 21,1135 | 20,5498 | 20,7548 |
| 24.08.2017 | 20,806 | 21,1135 | 20,806 | 20,9257 |
| 27.08.2017 | 20,9939 | 21,1477 | 20,806 | 21,0282 |
| 28.08.2017 | 20,9086 | 20,9939 | 20,7036 | 20,9427 |
| 30.08.2017 | 20,7207 | 20,8915 | 20,4986 | 20,4986 |
| 04.09.2017 | 20,5327 | 20,9086 | 20,5327 | 20,584 |
| 05.09.2017 | 20,6011 | 20,6524 | 20,0715 | 20,2081 |
| 06.09.2017 | 20,2593 | 20,3278 | 20,1569 | 20,1569 |
| 07.09.2017 | 20,174 | 20,379 | 19,9861 | 20,0715 |
| 10.09.2017 | 20,1569 | 20,2423 | 19,9349 | 19,9861 |
| 11.09.2017 | 19,969 | 20,0032 | 19,5591 | 19,747 |
| 12.09.2017 | 19,7982 | 19,9861 | 19,6103 | 19,7982 |
| 13.09.2017 | 19,8153 | 19,9007 | 19,5591 | 19,6786 |
| 14.09.2017 | 19,7641 | 20,2423 | 19,6786 | 19,9007 |
| 17.09.2017 | 20,0374 | 20,1228 | 19,6786 | 19,7812 |
| 18.09.2017 | 19,7812 | 19,9178 | 19,3712 | 19,3712 |
| 19.09.2017 | 19,3882 | 19,5762 | 19,0466 | 19,2516 |
| 20.09.2017 | 19,132 | 19,6274 | 19,0636 | 19,5762 |
| 21.09.2017 | 19,5762 | 19,7128 | 19,2687 | 19,4395 |
| 24.09.2017 | 19,3882 | 19,3882 | 18,8758 | 19,0295 |
| 25.09.2017 | 19,0636 | 19,6615 | 19,0636 | 19,5932 |
| 26.09.2017 | 19,6103 | 19,6444 | 19,1662 | 19,2857 |
| 27.09.2017 | 19,2345 | 19,4395 | 19,0466 | 19,3199 |
| 28.09.2017 | 19,3028 | 19,5932 | 19,1662 | 19,4053 |
| 01.10.2017 | 19,4053 | 19,5591 | 19,3712 | 19,542 |
| 02.10.2017 | 19,5591 | 19,6444 | 19,2174 | 19,3541 |
| 03.10.2017 | 19,3882 | 19,5078 | 19,3199 | 19,3541 |
| 04.10.2017 | 19,4225 | 19,747 | 19,4225 | 19,4395 |
| 05.10.2017 | 19,5249 | 19,6274 | 19,3369 | 19,3369 |
| 08.10.2017 | 18,2437 | 18,9612 | 17,9362 | 18,5855 |
| 09.10.2017 | 18,7049 | 18,8929 | 18,7049 | 18,8245 |
| 10.10.2017 | 18,8074 | 19,0978 | 18,722 | 18,7561 |
| 11.10.2017 | 19,0124 | 19,3541 | 18,9954 | 19,3028 |
| 12.10.2017 | 19,3369 | 19,7641 | 19,3199 | 19,4225 |
| 15.10.2017 | 19,5762 | 19,5762 | 19,2004 | 19,2857 |
| 16.10.2017 | 19,2857 | 19,3882 | 19,2174 | 19,3199 |
| 17.10.2017 | 19,3369 | 19,4566 | 19,1833 | 19,1833 |
| 18.10.2017 | 19,2345 | 19,7641 | 19,2345 | 19,73 |
| 19.10.2017 | 19,8665 | 19,9861 | 19,7982 | 19,9519 |
| 22.10.2017 | 19,7128 | 19,7128 | 18,5855 | 18,6196 |
| 23.10.2017 | 18,6708 | 18,722 | 18,0046 | 18,0046 |
| 24.10.2017 | 18,0388 | 18,1583 | 17,6287 | 17,6287 |
| 25.10.2017 | 17,6629 | 17,8509 | 17,5434 | 17,5434 |
| 26.10.2017 | 17,4751 | 17,6458 | 17,0736 | 17,4922 |
| 29.10.2017 | 17,6629 | 17,7654 | 17,5604 | 17,6116 |
| 30.10.2017 | 17,6287 | 17,8679 | 17,6116 | 17,6972 |
| 31.10.2017 | 17,7142 | 18,295 | 17,7142 | 18,1583 |
| 01.11.2017 | 18,3633 | 18,4146 | 17,885 | 18,1412 |
| 02.11.2017 | 18,1754 | 18,1754 | 17,68 | 17,8509 |
| 05.11.2017 | 17,9021 | 18,1071 | 17,7313 | 18,1071 |
| 06.11.2017 | 18,1754 | 18,1754 | 17,7142 | 17,7484 |
| 07.11.2017 | 17,7654 | 17,8679 | 17,6629 | 17,7654 |
| 08.11.2017 | 17,885 | 18,0046 | 17,441 | 17,5604 |
| 09.11.2017 | 17,5946 | 17,6287 | 17,0394 | 17,3725 |
| 12.11.2017 | 17,4238 | 17,4751 | 17,1676 | 17,2529 |
| 13.11.2017 | 17,2017 | 17,4751 | 17,1164 | 17,3213 |
| 14.11.2017 | 17,3554 | 17,885 | 17,3213 | 17,5946 |
| 15.11.2017 | 17,68 | 17,7654 | 17,3384 | 17,4067 |
| 16.11.2017 | 17,458 | 17,5263 | 16,7491 | 16,7576 |
| 19.11.2017 | 16,7576 | 17,048 | 16,5355 | 16,7149 |
| 20.11.2017 | 16,3732 | 16,8174 | 16,3477 | 16,7746 |
| 21.11.2017 | 16,7832 | 16,7917 | 16,3561 | 16,5697 |
| 22.11.2017 | 16,6209 | 16,7319 | 16,4587 | 16,5697 |
| 23.11.2017 | 16,5868 | 16,6039 | 16,3647 | 16,4671 |
| 26.11.2017 | 16,5013 | 16,8857 | 16,3477 | 16,8344 |
| 27.11.2017 | 16,8687 | 17,048 | 16,5355 | 16,5355 |
| 28.11.2017 | 16,5527 | 16,8003 | 16,4758 | 16,4758 |
| 29.11.2017 | 16,4758 | 16,9199 | 16,4758 | 16,9199 |
| 30.11.2017 | 16,9113 | 17,441 | 16,7405 | 17,3213 |
| 03.12.2017 | 17,3554 | 17,5434 | 17,2871 | 17,3896 |
| 04.12.2017 | 17,4751 | 17,6629 | 17,2017 | 17,3896 |
| 05.12.2017 | 17,3725 | 17,4238 | 17,2188 | 17,3554 |
| 06.12.2017 | 17,3384 | 17,4751 | 17,2359 | 17,3384 |
| 07.12.2017 | 17,3554 | 17,6458 | 17,3384 | 17,5092 |
| 10.12.2017 | 17,6458 | 17,8167 | 17,6287 | 17,7142 |
| 11.12.2017 | 17,8167 | 17,8167 | 17,5092 | 17,5092 |
| 12.12.2017 | 17,5775 | 17,5946 | 17,3042 | 17,4238 |
| 13.12.2017 | 17,458 | 17,7142 | 17,441 | 17,5775 |
| 14.12.2017 | 17,5946 | 17,6287 | 17,441 | 17,6116 |
| 17.12.2017 | 17,6116 | 17,7654 | 17,5775 | 17,6116 |
| 18.12.2017 | 17,68 | 17,8679 | 17,5092 | 17,5092 |
| 19.12.2017 | 17,5092 | 17,5946 | 17,4238 | 17,5092 |
| 20.12.2017 | 17,5604 | 17,7825 | 17,5263 | 17,5775 |
| 21.12.2017 | 17,6458 | 17,7142 | 17,4922 | 17,4922 |
| 24.12.2017 | 17,6116 | 17,6116 | 17,5092 | 17,5434 |
| 25.12.2017 | 17,5946 | 17,6116 | 17,5092 | 17,5434 |
| 26.12.2017 | 17,5604 | 17,5604 | 17,4067 | 17,4922 |
| 27.12.2017 | 17,5092 | 18,0046 | 17,458 | 17,9875 |
| 28.12.2017 | 18,0559 | 18,3804 | 17,9875 | 18,3804 |