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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 18,9003
KAPANIŞ 18,8918

En Düşük

DÜŞÜK 10,8664

En Yüksek

YÜKSEK 28,6524
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202018,582518,830318,458618,671
02.01.202018,494118,883418,051618,7418
05.01.202018,724119,07818,600218,9187
06.01.202019,095719,148918,600218,6002
07.01.202018,157718,582517,963118,4233
08.01.202018,759519,113518,617819,0072
09.01.202019,113519,343518,883418,9895
12.01.202019,290419,626719,148919,3081
13.01.202019,396619,48519,148919,4497
14.01.202019,343519,467319,095719,0957
15.01.202019,184119,644319,113519,2019
16.01.202019,325819,591319,184119,485
19.01.202019,48519,821319,432119,5558
20.01.202019,432119,750519,325819,5913
21.01.202019,626719,750519,449719,6267
22.01.202019,573519,644319,219619,3966
23.01.202019,48519,520519,042719,4143
26.01.202019,166519,361219,113519,1489
27.01.202019,148919,237318,794918,8834
28.01.202018,989519,042718,688718,8126
29.01.202018,777218,90118,511818,8303
30.01.202018,883418,90118,494118,4941
02.02.202018,494119,024918,440918,6887
03.02.202018,936419,219618,84819,2196
04.02.202019,219619,538218,883418,9541
05.02.202019,201919,290418,989519,1841
06.02.202019,308119,361219,007219,0249
09.02.202018,84818,936417,839218,4941
10.02.202018,564818,582517,998418,317
11.02.202018,31718,334717,874617,91
12.02.202017,9118,387817,750718,3524
13.02.202018,458618,476318,157718,1577
16.02.202018,228618,387818,086918,1754
17.02.202018,140118,140117,73317,8215
18.02.202017,9117,9117,529617,68
19.02.202017,635717,9117,352517,3525
20.02.202017,32617,715317,131217,5296
23.02.202017,432117,432116,892417,1136
24.02.202017,166717,246416,901216,9632
25.02.202016,936717,255216,812817,1136
26.02.202017,113617,202116,6816,6888
27.02.202015,573916,441115,529616,4411
01.03.202016,547316,644616,060616,1402
02.03.202016,281816,724316,27316,7243
03.03.202016,724316,945516,538416,8835
04.03.202017,078217,140216,635816,6446
05.03.202016,582616,644615,839315,8748
08.03.202015,4515,4514,255515,0076
09.03.202015,299615,538614,927914,9722
10.03.202014,954515,060714,158114,6448
11.03.202014,158114,158113,308613,4237
12.03.202013,361714,370513,352913,4944
15.03.202013,273313,273312,167112,3707
16.03.202012,388412,998811,361912,5653
17.03.202012,565312,830812,096312,114
18.03.202012,087512,122911,521211,5919
19.03.202011,972512,034411,379511,7423
22.03.202011,485811,485810,866410,9902
23.03.202011,503511,662711,229211,5477
24.03.202011,715911,945811,476911,6362
25.03.202011,733612,326411,547712,1317
26.03.202012,22912,565311,822111,8573
29.03.202012,255612,299811,822111,8221
30.03.202012,264512,273311,795411,9813
31.03.202011,857311,954811,636211,7069
01.04.202011,786611,857311,591911,8131
02.04.202011,928212,698111,848612,2113
05.04.202012,565312,662612,388412,5653
06.04.202012,7613,503312,706912,9193
07.04.202012,93713,140512,857413,0697
08.04.202013,220213,450213,220213,4414
09.04.202013,450213,556413,299713,4502
12.04.202013,273313,52113,096213,3352
13.04.202013,476714,193413,476714,1581
14.04.202014,193414,264213,326213,5387
15.04.202013,627113,715613,28213,4502
16.04.202013,751113,830713,574113,6361
19.04.202013,742214,016513,582913,6979
20.04.202013,697913,715613,432513,5476
21.04.202013,618313,671413,485613,5741
23.04.202013,574113,618313,485613,5033
26.04.202013,662614,078413,627113,9369
27.04.202014,069614,520913,848314,2377
28.04.202014,335114,520914,299714,4501
29.04.202014,556314,821814,246614,512
03.05.202014,423614,742114,255514,3527
04.05.202014,51214,556313,998814,0873
05.05.202014,175814,264213,910313,9811
06.05.202013,998814,246613,87514,0342
07.05.202014,122714,193413,529813,6271
10.05.202013,636113,733313,379413,3794
11.05.202013,450213,600613,379413,4944
12.05.202013,503313,565213,361713,4856
13.05.202013,476713,494413,28213,282
14.05.202013,370513,414713,131713,1317
17.05.202013,264413,476713,175913,4502
19.05.202013,609413,636113,45913,5829
20.05.202013,627113,919213,565213,8219
21.05.202013,804113,804113,627113,7333
26.05.202013,892614,547413,883814,4855
27.05.202014,706814,857114,396914,7068
28.05.202014,724414,759913,954613,9546
31.05.202014,10514,432414,060714,3969
01.06.202014,503214,582814,299714,5032
02.06.202014,618314,795214,582814,6891
03.06.202014,724414,75114,556314,5917
04.06.202014,680114,777514,591714,7686
07.06.202014,830615,193514,812814,9545
08.06.202015,034215,122714,795215,0695
09.06.202015,166915,264215,078415,1137
10.06.202014,989915,034214,759914,7775
11.06.202014,618315,007614,485514,981
14.06.202014,795214,972214,689114,8749
15.06.202015,069515,27315,007615,105
16.06.202015,193515,2214,874914,9545
17.06.202015,034215,113714,963315,0342
18.06.202015,211115,786315,060715,4412
21.06.202015,573915,821715,556215,6358
22.06.202015,706615,936715,653615,7598
23.06.202015,768616,04315,644715,9013
24.06.202015,910215,980915,768615,9809
25.06.202016,193416,343716,166716,2818
28.06.202016,326116,945516,299416,8481
29.06.202016,910117,6816,910117,6091
30.06.202017,626817,78616,998517,1402
01.07.202017,166717,317117,042817,1489
02.07.202017,184417,219716,715316,7508
05.07.202017,007417,317116,910117,211
06.07.202017,219717,361417,016217,211
07.07.202017,21117,635717,104717,4941
08.07.202017,609118,122417,343717,5472
09.07.202017,467517,635717,033917,4764
12.07.202017,856918,157717,750718,1401
13.07.202018,086918,494117,998418,4055
15.07.202018,635518,865718,423318,5471
16.07.202018,653318,936418,547118,8303
19.07.202018,830319,060418,494118,6355
20.07.202018,830318,883418,140118,4409
21.07.202018,653318,883418,494118,7241
22.07.202019,007219,308118,883419,1665
23.07.202019,024919,644318,90119,5558
26.07.202019,679819,945219,555819,5558
27.07.202019,520519,998419,378919,5205
28.07.202019,555819,945218,989519,609
29.07.202019,662120,635419,591320,423
03.08.202020,741621,272519,856720,5823
04.08.202020,670820,794719,697519,8213
05.08.202019,785920,086817,856917,9631
06.08.202017,856919,308116,97219,2196
09.08.202019,166519,768218,299319,2904
10.08.202019,467319,998419,449719,6798
11.08.202019,697520,352219,48520,3522
12.08.202020,582320,77719,697519,6975
13.08.202019,449719,821318,936419,1135
16.08.202019,131219,272718,688719,078
17.08.202019,201919,60919,131219,5028
18.08.202019,591320,263819,555820,2638
19.08.202020,263820,263819,803620,2461
20.08.202020,352220,511519,697519,9629
23.08.202019,998420,122119,768219,7682
24.08.202019,821320,01619,201919,3435
25.08.202019,290419,573519,07819,4497
26.08.202019,60919,750519,361219,485
27.08.202019,555819,679819,07819,1312
30.08.202019,095719,131218,352418,6355
31.08.202018,741818,759518,122418,671
01.09.202018,759518,777218,281618,317
02.09.202018,405518,90118,140118,7595
03.09.202018,617819,520518,529419,4673
06.09.202019,591319,679819,148919,3435
07.09.202019,414319,48518,936418,9895
08.09.202018,865719,48518,865719,485
09.09.202019,538220,210719,308120,1399
10.09.202020,086820,334519,909820,1576
13.09.202020,246120,42320,051420,0514
14.09.202020,228420,440819,927520,3169
15.09.202020,352220,582320,263820,423
16.09.202020,246120,847820,175320,8478
17.09.202020,794721,219420,759321,2194
20.09.202021,307921,449620,246120,423
21.09.202020,42320,706220,246120,5646
22.09.202020,600121,113320,42320,547
23.09.202020,246120,741620,246120,4761
24.09.202020,54721,007120,529320,5293
27.09.202020,42320,670820,299220,4585
28.09.202020,334520,883220,334520,4761
29.09.202020,617821,945120,582321,9451
30.09.202021,679621,679621,130921,2903
01.10.202021,060221,307921,007121,0779
04.10.202021,130921,254820,865520,9539
05.10.202021,007121,166420,812421,0424
06.10.202020,90121,53820,865521,5202
07.10.202021,608821,661921,219421,4673
08.10.202021,467322,12221,431822,122
11.10.202022,29923,148522,29923,1485
12.10.202023,148523,767923,006923,6263
13.10.202023,608624,369623,431724,1926
14.10.202024,157224,458123,944924,1395
15.10.202024,245724,493524,17524,2811
18.10.202024,35224,422824,121924,1219
19.10.202024,157224,652824,139524,5112
20.10.202024,635124,900624,58224,8829
21.10.202024,882925,325224,812125,2014
22.10.202025,254525,39624,263524,9714
25.10.202025,732425,750124,369624,5997
26.10.202024,528924,528923,590923,7148
27.10.202023,537823,555522,635322,7769
29.10.202022,334423,785722,12223,7857
01.11.202023,785724,068823,183923,2723
02.11.202023,396323,679423,219323,3077
03.11.202023,396323,874123,2923,6617
04.11.202023,626324,758923,626324,7589
05.11.202024,635125,183824,405125,166
08.11.202025,254525,856224,918324,9537
09.11.202024,918324,918324,263524,6882
10.11.202024,865125,024324,35224,5289
11.11.202024,599724,847423,767923,9094
12.11.202023,927124,882923,82124,6351
15.11.202024,935925,431524,812125,0598
16.11.202025,006825,183824,705925,0068
17.11.202025,006825,307524,882925,0952
18.11.202024,865125,873924,599725,4669
19.11.202025,502326,369525,502326,0509
22.11.202026,210226,634925,34325,7501
23.11.202025,750125,820925,254525,6261
24.11.202025,750126,10425,325225,4492
25.11.202025,484525,679225,254525,29
26.11.202025,484525,838625,307525,3252
29.11.202024,865124,882924,015724,1219
30.11.202024,422824,900623,980324,9006
01.12.202025,042125,272324,528924,8121
02.12.202024,812125,466924,794425,4669
03.12.202025,360725,573125,042125,166
06.12.202025,148325,148324,635124,7589
07.12.202024,758925,024324,546624,7059
08.12.202024,900627,024324,882926,4403
09.12.202026,51126,811825,962426,5995
10.12.202026,51127,62626,33427,3604
13.12.202027,962228,652427,661327,9445
14.12.202027,979928,015327,502127,9622
15.12.202028,050728,227726,758926,7589
16.12.202026,953527,024325,891626,3518
17.12.202026,28126,45825,962426,1571
20.12.202025,661626,670425,325226,4225
21.12.202026,493326,811826,387226,4933
22.12.202026,51127,183526,51127,1835
23.12.202027,254327,466726,741226,7412
24.12.202026,776526,829626,45826,5464
27.12.202026,811827,325226,68827,1835
28.12.202027,342827,378226,847327,0243
29.12.202027,130527,289826,971126,9711
30.12.202026,971127,148226,617226,9004