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
ARÇELİK A.Ş. logosu
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
AL103.5
SAT103.9

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ARCLK: ARÇELİK A.Ş. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14,1256
KAPANIŞ 14,0849

En Düşük

DÜŞÜK 10,0788

En Yüksek

YÜKSEK 18,8074
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.201818,414618,585518,312118,5512
02.01.201818,602518,670818,414618,517
03.01.201818,499918,756118,346218,4317
04.01.201818,499918,653718,448718,6196
07.01.201818,653718,807418,209618,3292
08.01.201818,363318,380417,867918,1754
09.01.201818,107118,107117,560417,6458
10.01.201817,782517,816717,406717,5946
11.01.201817,645817,6817,44117,458
14.01.201817,45817,611617,167617,2017
15.01.201817,099217,184716,885717,1164
16.01.201817,218817,645817,099217,5775
17.01.201817,577517,748417,304217,3725
18.01.201817,423817,475117,065117,1505
21.01.201817,150517,287117,04817,2359
22.01.201817,201717,560417,184717,441
23.01.201817,44117,44117,167617,1847
24.01.201817,201717,235916,877116,9455
25.01.201816,996717,150516,95416,9711
28.01.201816,979717,252916,95417,2017
29.01.201817,218817,2716,971116,9711
30.01.201816,655116,655116,108416,2794
31.01.201816,304816,697816,296516,5868
01.02.201816,620916,63816,458716,5697
04.02.201816,561216,945516,492916,5697
05.02.201816,398916,484216,151216,2878
06.02.201816,373216,398916,159616,2024
07.02.201816,210916,262216,023116,1084
08.02.201816,057216,065715,800915,9035
11.02.201815,946116,151215,946116,0572
12.02.201816,074316,22815,826715,9377
13.02.201815,937716,168315,937716,1084
14.02.201816,159616,356116,151216,3135
15.02.201816,381816,407516,270716,2965
18.02.201816,356116,467116,091416,228
19.02.201816,279416,313515,749715,7497
20.02.201815,903516,040215,775415,9803
21.02.201815,963216,117115,920616,0486
22.02.201816,125516,347715,886416,2024
25.02.201816,253616,304816,125516,1426
26.02.201816,219516,253616,125516,2109
27.02.201816,142616,270716,091416,1854
28.02.201816,142616,210915,869315,8779
01.03.201815,886415,920615,604515,6899
04.03.201815,707115,971915,630115,8437
05.03.201815,886416,287815,886416,1768
06.03.201816,176816,176815,971916,0145
07.03.201816,014516,202416,014516,1084
08.03.201816,108416,313516,091416,2366
11.03.201816,356116,458716,22816,2451
12.03.201816,270716,270716,142616,1854
13.03.201816,185416,253616,00616,0231
14.03.201816,040216,108415,929115,9377
15.03.201816,00616,117115,929116,006
18.03.201816,057216,117115,655815,7412
19.03.201815,775415,809515,638715,7242
20.03.201815,775415,963215,707115,912
21.03.201815,946116,065715,894915,9291
22.03.201815,724215,843715,715615,8095
25.03.201815,865916,352615,839316,1225
26.03.201816,184416,255216,007516,0163
27.03.201815,998716,04315,786315,8748
28.03.201815,910216,04315,795115,8217
29.03.201815,883615,91915,795115,7951
01.04.201815,865915,910215,733215,7332
02.04.201815,750816,078315,750815,9898
03.04.201816,04316,290716,03416,1934
04.04.201816,202216,317215,954416,0075
05.04.201816,007516,255215,945516,034
08.04.201816,087216,131415,839315,8925
09.04.201815,892515,963215,281915,5562
10.04.201815,556215,556214,795214,9987
11.04.201814,998715,09614,627114,8926
12.04.201814,892614,963314,733314,8395
15.04.201814,839515,140314,830614,8749
16.04.201814,954515,078414,520914,6006
17.04.201814,600615,04314,423615,043
18.04.201815,04315,326214,892615,3085
19.04.201815,290715,290715,10515,1403
23.04.201815,09615,122714,874914,9545
24.04.201814,936814,945614,51214,7599
25.04.201814,715614,795214,476714,751
26.04.201814,839516,03414,821815,9279
29.04.201815,927916,290715,759815,9987
01.05.201815,998716,6815,980916,211
02.05.201816,21116,21115,697815,8217
03.05.201815,821715,910215,299615,3349
06.05.201815,334915,423515,034215,096
07.05.201815,149215,2214,600614,6891
08.05.201814,671315,264214,388215,0784
09.05.201815,078415,2214,671315,1757
10.05.201815,2215,627115,04315,1935
13.05.201815,211115,56515,211115,4766
14.05.201815,308515,308514,989915,273
15.05.201815,228715,299614,671314,8571
16.05.201814,839515,016414,689114,751
17.05.201814,759914,998714,733314,9103
20.05.201814,733315,09614,733314,9633
21.05.201815,025315,10514,883714,9722
22.05.201814,972214,998714,467814,5386
23.05.201814,724414,75114,352714,4678
24.05.201814,432414,901314,326314,6448
27.05.201814,839515,361514,839515,3615
28.05.201815,396915,485415,087215,1845
29.05.201815,193515,193514,901314,9191
30.05.201814,919115,175714,644814,7068
31.05.201814,706814,706814,352714,4678
03.06.201814,51214,680114,087314,0873
04.06.201814,158114,202313,715613,7688
05.06.201813,981113,981113,131713,282
06.06.201813,317513,706913,29113,6361
07.06.201813,574113,644813,273313,4325
10.06.201813,423714,087313,122813,9369
11.06.201813,981114,158113,591913,8573
12.06.201813,81314,113813,600613,6803
13.06.201813,636113,786413,264413,7688
17.06.201813,706913,954613,503313,7069
18.06.201813,653713,786413,388213,7598
19.06.201813,742213,910313,609413,9103
20.06.201813,981114,246613,768814,2023
21.06.201814,600614,600614,078414,3527
24.06.201814,600614,635913,618313,7156
25.06.201813,768813,9913,414713,459
26.06.201813,476713,804113,45913,6891
27.06.201813,680313,689113,512113,5121
28.06.201813,627113,680313,423713,4944
01.07.201813,485613,830713,423713,6891
02.07.201813,689113,715613,503313,5121
03.07.201813,529813,582913,29113,3352
04.07.201813,397113,512113,352913,4147
05.07.201813,45913,503313,29113,2997
08.07.201813,370513,609413,299713,3439
09.07.201813,184713,184712,627212,7689
10.07.201812,724612,724612,193712,229
11.07.201812,246712,317511,158311,53
12.07.201811,556511,600910,892810,9106
15.07.201810,963611,06110,468210,4682
16.07.201810,494710,937210,485910,7424
17.07.201810,830910,937210,512410,6982
18.07.201810,733611,167210,733610,9636
19.07.201811,016811,140610,857510,9725
22.07.201811,06111,308711,016811,2026
23.07.201811,246811,246810,485910,5213
24.07.201810,609710,94610,530110,9194
25.07.201810,954911,397210,94611,2115
26.07.201811,193711,310,972511,1406
29.07.201811,105311,255810,990211,1583
30.07.201811,158311,264511,043311,1583
31.07.201811,167211,202610,963610,9725
01.08.201810,795610,795610,521310,6628
02.08.201810,636310,990210,618610,8841
05.08.201810,866410,884110,636310,6982
06.08.201810,724710,937210,680510,8841
07.08.201810,884111,167210,866410,9725
08.08.201810,839811,087610,733610,8664
09.08.201810,689311,025610,078810,654
12.08.201810,574311,06110,317811,061
13.08.201811,255811,883911,149511,7246
14.08.201811,804411,937111,114111,2558
15.08.201811,397211,645111,105311,1053
16.08.201811,105311,335310,662811,3353
19.08.201811,335311,653911,29111,4414
26.08.201811,503511,786611,23811,7069
27.08.201811,724612,043211,706912,0432
28.08.201811,990212,22911,883911,9902
30.08.201811,990212,034411,706911,7423
02.09.201811,627312,060911,627311,7954
03.09.201811,804411,937111,636211,6981
04.09.201811,680411,795411,450411,7069
05.09.201811,724611,813111,503511,5035
06.09.201811,556511,698111,361911,6362
09.09.201811,680411,680411,220311,2203
10.09.201811,220311,264510,999111,0876
11.09.201811,105311,326510,884111,0433
12.09.201811,069911,485810,848611,415
13.09.201811,494612,140511,494612,0344
16.09.201812,025512,202511,768911,8486
17.09.201811,875112,060911,804411,9636
18.09.201812,034412,282211,866312,2822
19.09.201812,290912,786612,167112,6095
20.09.201812,706913,211212,58312,7776
23.09.201812,830812,866112,521112,6095
24.09.201812,653912,724612,476812,6361
25.09.201812,671512,786612,414912,4149
26.09.201812,441412,538812,326412,3795
27.09.201812,388412,556512,255612,2556
30.09.201812,290912,459112,211312,2202
01.10.201812,22912,273311,99912,0255
02.10.201812,034412,078611,459211,4592
03.10.201811,441411,441410,645110,6893
04.10.201810,707110,972510,521310,8133
07.10.201810,795610,990210,742410,9018
08.10.201810,981411,131810,875111,061
09.10.201811,105311,23810,760110,8398
10.10.201810,760111,41510,618611,238
11.10.201811,388511,839711,193711,5919
14.10.201811,839712,122911,751211,9636
15.10.201811,972512,264511,954812,1317
16.10.201812,308712,698112,264512,6539
17.10.201812,653912,963512,46812,5299
18.10.201812,565312,680312,22912,4502
21.10.201812,565312,866112,565312,7158
22.10.201812,609512,653912,060912,6449
23.10.201812,698112,919312,40612,4857
24.10.201812,379512,813112,246712,7776
25.10.201813,007813,05212,662612,7866
29.10.201812,883913,715612,521113,6714
30.10.201813,671414,689113,40613,7422
31.10.201813,830714,414713,565213,6714
01.11.201813,804114,060713,600613,9811
04.11.201813,981114,290913,81314,2732
05.11.201814,273214,812814,237714,6713
06.11.201814,671314,857114,290914,3793
07.11.201814,379314,547414,034214,2997
08.11.201814,299714,432414,096214,3351
11.11.201814,370514,441313,777513,8483
12.11.201813,857314,202313,857314,0607
13.11.201814,05214,361613,892614,105
14.11.201814,10514,228914,007714,1138
15.11.201814,175814,281913,9914,0696
18.11.201814,069614,122713,618313,6183
19.11.201813,680313,866113,29113,3705
20.11.201813,423713,733313,317513,6271
21.11.201813,627113,697913,388213,3882
22.11.201813,40613,644813,273313,4414
25.11.201813,697913,954613,485613,9369
26.11.201813,936914,087313,653713,7953
27.11.201813,892613,910313,574113,5829
28.11.201813,680313,998813,52113,9634
29.11.201814,246614,290913,839613,8396
02.12.201813,92814,078413,671413,7156
03.12.201813,715614,025413,715613,8219
04.12.201813,804113,901513,671413,7775
05.12.201813,777513,901513,591913,7246
06.12.201813,768813,857313,591913,6891
09.12.201813,706913,751113,379413,4502
10.12.201813,467913,804113,467913,6271
11.12.201813,671413,804113,352913,4414
12.12.201813,565213,848313,476713,8483
13.12.201813,848313,857313,618313,8573
16.12.201813,759813,848313,494413,4944
17.12.201813,538713,680313,423713,4944
18.12.201813,52113,81313,476713,8041
19.12.201813,715613,9913,591913,9546
20.12.201813,954614,087313,600613,7156
23.12.201813,768813,963413,644813,6803
24.12.201813,627113,680313,565213,6361
25.12.201813,636113,715613,582913,7156
26.12.201813,644814,087313,644813,6979
27.12.201813,866113,981113,697913,7156
30.12.201813,804114,069613,733313,9723