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

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16,3528
KAPANIŞ 16,3437

En Düşük

DÜŞÜK 12,8219

En Yüksek

YÜKSEK 18,7949
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.201913,981114,10513,370513,4856
02.01.201913,352913,441412,87512,875
03.01.201912,87513,060812,821912,8219
06.01.201912,87513,096212,848513,0962
07.01.201913,335213,450213,043113,3529
08.01.201913,397113,804113,317513,7775
09.01.201913,759814,034213,680313,9634
10.01.201913,963414,281913,830714,2555
13.01.201914,122714,290913,945714,2909
14.01.201914,352715,237714,290915,1137
15.01.201915,113715,830514,998715,5739
16.01.201915,573915,644715,069515,6181
17.01.201915,618115,963215,326215,9455
20.01.201915,972116,078315,750816,0075
21.01.201915,945516,069415,6815,9279
22.01.201915,857116,414515,786316,4145
23.01.201916,414516,61816,016316,1048
24.01.201915,954416,078315,786315,8836
27.01.201915,883616,449915,874816,3792
28.01.201916,352616,449916,104816,388
29.01.201916,449916,56516,060616,1934
30.01.201916,237616,591615,989816,388
31.01.201916,38816,485316,104816,1491
03.02.201916,193416,73316,184416,733
04.02.201916,777417,219716,750817,2197
05.02.201917,281717,520617,016217,4587
06.02.201917,299417,697617,299417,5825
07.02.201917,564817,78617,423317,5825
10.02.201917,653317,874617,556117,6623
11.02.201917,671117,768417,26417,264
12.02.201917,343717,591417,290617,3879
13.02.201917,317117,998417,317117,733
14.02.201917,715318,069217,591418,0516
17.02.201917,78618,033917,494117,5738
18.02.201917,520617,600317,317117,4233
19.02.201917,467517,963117,449817,786
20.02.201917,78617,945517,299417,4587
21.02.201917,343718,246217,26418,0161
24.02.201918,228618,582518,122418,4763
25.02.201918,31718,794918,299318,7418
26.02.201918,724118,724118,281618,4586
27.02.201918,423318,529418,26418,4233
28.02.201918,440918,759518,26418,3524
03.03.201918,405518,440918,069218,2462
04.03.201918,193218,529418,033918,2286
05.03.201918,281618,370118,104718,2816
06.03.201918,122418,175417,564817,786
07.03.201917,750718,440917,662318,1224
10.03.201918,193218,370117,73317,786
11.03.201917,839217,892317,449817,5648
12.03.201917,538317,556116,892416,9278
13.03.201916,918917,520616,848117,5206
14.03.201917,609117,653316,918917,1667
17.03.201917,343717,343716,865816,9189
18.03.201916,989717,060516,485316,8658
19.03.201916,865817,025216,379216,4145
20.03.201916,582616,724316,078316,3526
21.03.201916,414516,73315,848216,4411
24.03.201916,441116,883516,441116,742
25.03.201916,901217,042816,04316,043
26.03.201916,193416,361514,476714,6801
27.03.201914,733315,069514,556314,7421
28.03.201914,857115,184514,680114,9545
31.03.201914,972216,458814,680115,3615
01.04.201915,388116,149115,255415,9367
02.04.201916,104816,131415,759815,9279
03.04.201915,954416,370315,80416,3437
04.04.201916,467616,715316,122516,1757
07.04.201916,193416,299415,750815,9898
08.04.201916,03416,556116,03416,5031
09.04.201916,600316,61816,007516,3615
10.04.201916,405716,423416,060616,1048
11.04.201916,016316,051715,742115,9809
14.04.201915,786316,237615,768615,919
15.04.201916,016316,166715,80416,0163
16.04.201916,04316,547316,04316,4145
17.04.201916,423416,547316,113716,3703
18.04.201916,281817,148916,193417,1489
21.04.201917,122417,122416,556116,5561
23.04.201916,556116,591615,865915,8659
24.04.201915,892515,989815,016415,2554
25.04.201915,4515,4514,927915,3172
28.04.201915,494415,511915,149215,4854
29.04.201915,706616,326115,706616,2287
01.05.201916,193416,343715,91915,9544
02.05.201916,281816,281814,989915,7332
05.05.201915,697815,697815,255415,4589
06.05.201915,131415,281914,689114,8306
07.05.201914,857114,972214,520914,866
08.05.201914,954515,025314,290914,459
09.05.201914,529714,812814,450114,7863
12.05.201914,804114,848314,140514,3085
13.05.201914,281914,582814,211214,512
14.05.201914,51214,51214,158114,1847
15.05.201914,290914,370513,919214,0784
16.05.201914,069614,149213,804113,8041
19.05.201913,87514,025413,804113,9369
20.05.201913,936914,237713,574113,5919
21.05.201913,627113,697913,361713,3617
22.05.201913,343914,10513,29113,9369
23.05.201913,945714,529713,945714,3705
26.05.201914,290914,680114,273214,2732
27.05.201914,317414,759914,317414,4059
28.05.201914,476714,945614,476714,9191
29.05.201915,113715,352715,007615,2022
30.05.201915,202215,432315,007615,4146
02.06.201915,264215,547315,025315,1403
06.06.201915,211115,830515,131415,8217
09.06.201915,618115,786315,370415,4589
10.06.201915,511915,706615,255415,273
11.06.201915,308516,087215,308515,9455
12.06.201915,927916,184415,343915,4412
13.06.201915,494415,662315,211115,6181
16.06.201915,458915,733215,27315,6713
17.06.201915,6816,361515,600416,2022
18.06.201916,202216,662415,989816,5738
19.06.201916,626917,122416,626917,0694
20.06.201917,166717,166716,750817,1402
23.06.201917,343717,653317,184417,2906
24.06.201917,317117,538317,157917,2197
25.06.201917,308317,387916,697716,9455
26.06.201916,954317,308316,954317,0782
27.06.201917,131217,255217,007417,211
30.06.201917,768417,78616,662416,6624
01.07.201916,697717,219716,644617,2197
02.07.201917,21117,502917,166717,3879
03.07.201917,405617,467517,113617,2994
04.07.201917,299417,556117,033917,1932
07.07.201916,989717,26416,910116,9632
08.07.201917,033917,060516,600316,6358
09.07.201916,768517,458716,547317,3348
10.07.201917,502917,78617,449817,733
11.07.201917,821517,980817,334817,4941
15.07.201917,494117,927717,32617,8215
16.07.201917,856918,193217,803817,8392
17.07.201917,839217,963117,476417,8038
18.07.201917,945518,175417,78617,8038
21.07.201917,768418,157717,73317,8038
22.07.201918,104718,122417,803817,9808
23.07.201918,016118,494117,927718,4233
24.07.201918,511818,653318,016118,4763
25.07.201918,635518,67118,193218,5825
28.07.201918,67118,67118,140118,4941
29.07.201917,246417,644616,149116,1934
30.07.201916,219916,255215,211115,4412
31.07.201915,308515,795115,290715,6536
01.08.201915,662315,733215,211115,2111
04.08.201915,211115,237714,75114,8218
05.08.201914,821815,15814,804114,8749
06.08.201914,98115,166914,591714,6183
07.08.201914,768615,211114,45915,2111
08.08.201915,237715,281914,857114,8571
14.08.201914,839514,839514,308514,7333
15.08.201914,812815,149214,671314,7775
18.08.201914,901315,343914,848315,1669
19.08.201915,2215,547315,122715,5473
20.08.201915,573915,671315,2215,4323
21.08.201915,503115,503114,954515,2111
22.08.201915,211115,246415,007615,1314
25.08.201914,98115,051814,892614,9368
26.08.201914,98115,007614,538614,5386
27.08.201914,644814,963314,520914,8306
28.08.201914,848315,458914,759915,1227
01.09.201915,175715,379215,149215,2287
02.09.201915,237715,635815,184515,5296
03.09.201915,618115,635815,343915,3792
04.09.201915,458915,511915,264215,3085
05.09.201915,334916,016315,290715,8659
08.09.201915,980916,104815,857116,0163
09.09.201916,03416,175715,910216,1491
10.09.201916,15816,361516,095916,1137
11.09.201916,113716,299415,901315,9809
12.09.201916,078316,21115,972115,9721
15.09.201915,927916,095915,812815,9367
16.09.201915,936716,503115,91916,5031
17.09.201916,556116,591616,149116,3792
18.09.201916,414516,609316,007516,0606
19.09.201916,149116,476516,069416,388
22.09.201916,441116,759616,237616,2818
23.09.201916,432216,529516,317216,3792
24.09.201916,343716,352616,016316,2994
25.09.201916,38816,529516,228716,2552
26.09.201916,299416,750816,299416,742
29.09.201916,803816,963216,750816,8481
30.09.201916,945516,945516,520816,7508
01.10.201916,750816,85716,503116,5826
02.10.201916,591616,910116,458816,6358
03.10.201916,635816,74216,511916,6446
06.10.201916,626916,812816,449916,5031
07.10.201916,370316,396815,812816,2022
08.10.201916,140216,343715,901315,9455
09.10.201915,972116,219915,485415,9013
10.10.201915,91916,060615,795115,8836
13.10.201915,821715,821715,122715,4944
14.10.201915,644716,007515,547315,9102
15.10.201915,883615,883615,113715,22
16.10.201915,2215,547315,04315,158
17.10.201915,511916,078315,511916,0163
20.10.201915,927916,113715,742115,9809
21.10.201915,980916,149115,883616,0252
22.10.201916,149116,609316,069416,4853
23.10.201916,635816,715316,246416,4057
24.10.201916,405716,423416,219916,2641
27.10.201916,290716,361516,016316,0163
29.10.201915,927916,334915,821716,1844
30.10.201916,228716,228715,662315,68
31.10.201915,697815,777515,529615,6271
03.11.201915,662315,945515,662315,8836
04.11.201915,892516,149115,830516,1048
05.11.201916,104816,317215,998716,2464
06.11.201916,299416,476516,219916,4145
07.11.201916,423416,529516,308416,3349
10.11.201916,334916,476516,193416,3261
11.11.201916,343716,6816,343716,4942
12.11.201916,503116,626916,326116,5826
13.11.201916,529516,697716,370316,5561
14.11.201916,706617,467516,706617,4675
17.11.201917,538318,31717,538317,8569
18.11.201917,998418,086917,591417,786
19.11.201917,78618,352417,6818,1754
20.11.201918,175418,352418,033918,2816
21.11.201918,31718,476317,892318,1047
24.11.201918,281618,299317,73317,7684
25.11.201917,839217,945517,485317,8569
26.11.201917,856918,016117,61817,6357
27.11.201917,6817,945517,635717,7507
28.11.201917,839217,927717,688817,8038
01.12.201917,856918,122417,803818,0692
02.12.201918,069218,281617,874618,0516
03.12.201918,051618,175417,715317,8923
04.12.201917,998418,175417,856918,0692
05.12.201918,157718,175417,73317,8038
08.12.201917,803817,821517,494117,5914
09.12.201917,582517,671116,874716,9897
10.12.201917,025217,202116,883517,1224
11.12.201917,148917,476417,148917,4764
12.12.201917,697617,998417,600317,8569
15.12.201917,856917,874617,405617,6711
16.12.201917,73317,839217,600317,618
17.12.201917,556117,600317,228717,3437
18.12.201917,343717,405617,09617,096
19.12.201917,113617,467517,113617,4675
22.12.201917,485317,78617,370217,733
23.12.201917,9117,927717,671117,786
24.12.201917,892317,9117,73317,7507
25.12.201917,78617,980817,662317,733
26.12.201917,803817,892317,715317,8569
29.12.201917,963118,440917,945518,4055
30.12.201918,440918,529418,193218,4409