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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 32,5024
KAPANIŞ 32,546

En Düşük

DÜŞÜK 25,166

En Yüksek

YÜKSEK 56,3368
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202126,918127,183526,847326,9181
04.01.202126,86527,254326,581826,9004
05.01.202126,918127,519826,900427,4844
06.01.202127,661328,333927,484428,157
07.01.202128,227728,493227,873828,4401
10.01.202128,404729,307228,15728,7586
11.01.202128,97129,678928,97129,5019
12.01.202129,590430,015229,519629,7496
13.01.202129,749630,103729,307229,732
14.01.202129,413429,625928,917829,2719
17.01.202129,147929,944428,723329,9444
18.01.202130,174531,324829,73231,0062
19.01.202131,07731,572630,723130,8293
20.01.202130,882331,395630,6730,8116
21.01.202130,811631,360229,820531,3248
24.01.202131,855732,121231,183231,5018
25.01.202131,466331,466330,245330,5107
26.01.202130,475331,147829,218729,2187
27.01.202128,634730,705328,2130,2983
28.01.202129,820530,6729,20129,201
31.01.202129,643629,926729,183429,5551
01.02.202129,73230,929,73230,9
02.02.202130,917731,165430,103730,3514
03.02.202130,369130,84730,227530,2806
04.02.202130,457630,546129,997430,0152
07.02.202130,174530,723130,032830,6168
08.02.202130,581530,616830,050530,2099
09.02.202130,245330,616830,050530,2806
10.02.202130,192230,528430,121330,1213
11.02.202130,103730,280629,572729,8205
14.02.202129,90930,333729,838230,1213
15.02.202130,156730,280629,271929,4488
16.02.202129,448829,785129,130229,6436
17.02.202129,643630,103729,395829,9267
18.02.202129,997431,377929,891330,8646
21.02.202131,165431,731930,84731,0593
22.02.202131,200931,448630,032830,5284
23.02.202130,085930,634629,307229,3072
24.02.202129,926730,156728,935629,2187
25.02.202128,563929,926728,404729,3604
28.02.202129,466630,528429,466630,2453
01.03.202130,422230,652330,121330,4753
02.03.202130,546131,130230,546130,7939
03.03.202130,758531,749530,758531,5548
04.03.202131,448631,891130,953231,024
07.03.202131,112531,572630,953231,0593
08.03.202131,112531,466330,953231,3602
09.03.202131,25431,572631,006231,5726
10.03.202131,625632,917531,572632,5459
11.03.202132,545932,545931,749532,0504
14.03.202131,926532,475131,678831,6965
15.03.202131,696531,96231,448631,8203
16.03.202131,767232,811431,767231,9442
17.03.202131,944232,19231,094731,2362
18.03.202131,006231,519430,333730,9532
21.03.202128,864829,271927,873827,9445
22.03.202127,873829,643625,16629,1125
23.03.202129,466631,448629,254231,4134
24.03.202131,413432,227431,395631,7319
25.03.202132,050432,156630,369130,7585
28.03.202130,852931,533530,682731,5335
29.03.202131,268832,195130,815132,025
30.03.202132,081732,705631,627931,6279
31.03.202131,892732,270731,779232,0439
01.04.202132,478732,478731,854832,1384
04.04.202131,798132,270731,798132,0439
05.04.202131,949432,384231,325531,7792
06.04.202131,665832,081731,382232,0817
07.04.202132,100632,195131,590231,6658
08.04.202131,552431,627930,380231,0609
11.04.202130,720531,041929,83230,0778
12.04.202130,153330,83429,548430,2101
13.04.202130,512631,060930,436931,0609
14.04.202131,041931,174330,22930,4369
15.04.202130,266830,815129,64329,832
18.04.202129,83230,077828,905629,2838
19.04.202129,264830,701729,227130,021
20.04.202130,02130,266828,338528,6977
21.04.202128,319729,737428,206229,6051
25.04.202129,605130,077829,472829,8509
26.04.202130,701732,459830,701731,4768
27.04.202131,495632,157330,947432,1573
28.04.202132,289633,537432,289633,0837
29.04.202132,932433,386132,497632,4976
02.05.202132,42232,648931,779232,5543
03.05.202132,365332,440931,665831,9494
04.05.202131,911532,157331,476831,5712
05.05.202131,476831,665830,796130,9663
06.05.202131,079731,174330,342531,0041
09.05.202130,947431,552430,947431,4768
10.05.202131,098631,306630,663830,9096
11.05.202130,720531,117630,701730,834
16.05.202130,909631,249930,191230,5315
17.05.202131,02331,382230,796130,7961
19.05.202130,62630,928530,285830,9096
20.05.202130,947431,098630,361430,626
23.05.202130,739430,966330,361430,6638
24.05.202131,117631,722530,02130,021
25.05.202130,247930,644929,794230,3802
26.05.202130,436930,493729,775329,9266
27.05.202129,926630,22929,586330,229
30.05.202130,247930,455929,869929,8699
31.05.202129,945430,588229,850930,1912
01.06.202129,945430,115629,850929,8509
02.06.202129,869930,266829,378329,9076
03.06.202129,813129,964329,529529,5674
06.06.202129,567429,926629,567429,6807
07.06.202129,64329,813129,510729,5484
08.06.202129,491729,680729,340529,3783
09.06.202129,416129,850929,378329,5674
10.06.202129,661830,247929,661829,9833
13.06.202130,096730,115629,359429,3594
14.06.202129,359429,491728,659928,7733
15.06.202128,773329,132528,64128,8868
16.06.202128,659928,905628,45228,5276
17.06.202128,603228,735627,563427,6012
20.06.202127,412227,903827,298727,8659
21.06.202127,884828,017127,620227,9415
22.06.202128,054928,187227,487827,5256
23.06.202127,544527,828127,506727,5445
24.06.202127,620228,338527,525627,9226
27.06.202127,979328,206227,393327,6769
28.06.202127,563427,84727,431127,8281
29.06.202127,84728,319727,752528,1684
30.06.202128,073828,470827,84728,2062
01.07.202129,888730,815129,869930,6071
04.07.202130,663831,249930,663831,2499
05.07.202131,21231,627930,947430,9852
06.07.202130,890731,514530,890731,42
07.07.202131,476831,703630,985231,1743
08.07.202131,174331,363330,871830,9285
11.07.202130,815131,02330,342530,5504
12.07.202130,758431,098630,134530,5693
13.07.202130,62631,249930,550430,9096
15.07.202130,909631,798130,909631,5902
18.07.202131,438931,495630,758430,9285
25.07.202130,966331,136430,455930,7584
26.07.202130,777331,060930,62630,8151
27.07.202130,701731,004130,607130,7205
28.07.202130,890731,703630,890731,6279
29.07.202131,457831,514531,041931,212
01.08.202131,457831,627931,306631,3066
02.08.202131,325531,703631,117631,5524
03.08.202131,609131,760431,287731,3066
04.08.202131,23131,438931,193231,3066
05.08.202131,344531,590231,079731,1932
08.08.202131,249931,514531,23131,2499
09.08.202130,928531,306630,569331,0797
10.08.202131,041931,306630,815130,9663
11.08.202131,098631,646930,947431,3822
12.08.202131,382231,665831,21231,2877
15.08.202131,344531,665831,249931,2499
16.08.202131,249932,516531,23132,0439
17.08.202132,100632,157331,23131,231
18.08.202131,155331,287730,890731,1553
19.08.202131,060931,193230,909630,9852
22.08.202131,193231,268830,909630,9474
23.08.202131,02331,174330,83430,9285
24.08.202130,852930,947430,172330,229
25.08.202130,172330,512629,83230,0589
26.08.202130,134530,418129,964330,3802
30.08.202130,474830,531530,210130,3614
31.08.202130,399230,62630,210130,4559
01.09.202130,512630,777330,399230,3992
02.09.202130,418130,550430,247930,2668
05.09.202130,304630,399230,247930,2479
06.09.202130,247930,493730,153330,2668
07.09.202130,266830,380230,0430,1912
08.09.202130,115630,455930,0430,3614
09.09.202130,399230,644930,342530,4369
12.09.202130,455930,682730,342530,5126
13.09.202130,569330,644930,191230,2668
14.09.202130,266830,474830,077830,0778
15.09.202130,172330,247929,945430,1533
16.09.202130,191230,323530,077830,1533
19.09.202129,888730,0429,718629,9643
20.09.202130,096730,191229,907630,04
21.09.202130,096730,247930,002230,1912
22.09.202130,191230,285829,964330,1156
23.09.202130,02130,361430,002230,1156
26.09.202130,210130,83430,210130,7394
27.09.202130,682730,928530,531530,7205
28.09.202130,815131,268830,720530,8718
29.09.202130,871830,985230,62630,8529
30.09.202130,739431,23130,739430,8718
03.10.202130,909631,363330,796131,0419
04.10.202131,098631,117630,663830,7017
05.10.202130,701730,739430,134530,2479
06.10.202130,380230,418130,210130,3235
07.10.202130,285830,474830,22930,229
10.10.202130,266830,455930,115630,2668
11.10.202130,153330,550430,153330,3802
12.10.202130,455931,287730,455930,9663
13.10.202130,909631,401230,83431,1932
14.10.202131,193231,249930,531530,7017
17.10.202130,682731,193230,644930,9096
18.10.202131,004131,098630,83430,9663
19.10.202130,947431,4230,909631,0797
20.10.202131,004131,722530,871831,7225
21.10.202131,495632,006131,193231,7414
24.10.202131,438931,703631,249931,3633
25.10.202131,438931,779231,438931,7225
26.10.202131,722532,02531,514531,6091
27.10.202131,609131,854831,552431,836
31.10.202131,930432,23331,703632,0061
01.11.202132,062832,800132,062832,4976
02.11.202132,535532,932431,344532,611
03.11.202132,970233,367332,894633,1404
04.11.202133,197133,839933,140433,7075
07.11.202133,764234,539333,764234,5016
08.11.202134,501634,841934,255834,407
09.11.202134,42634,482633,764234,218
10.11.202134,085634,690634,066734,4448
11.11.202134,444835,257834,444834,9931
14.11.202135,78737,431835,59837,2806
15.11.202137,337337,677536,278636,8647
16.11.202137,110437,809936,732337,5074
17.11.202137,620839,208837,620838,7362
18.11.202139,171139,605938,37738,8118
21.11.202138,925339,983938,925339,7571
22.11.202139,738242,57439,605941,2317
23.11.202142,120242,97140,645640,778
24.11.202140,796941,7840,796941,6665
25.11.202141,647642,479439,908440,4944
28.11.202140,664641,553140,324341,5531
29.11.202141,326242,15840,948141,1372
30.11.202141,534144,067441,496443,6515
01.12.202143,76544,237643,235643,7271
02.12.202143,95444,653543,783843,7838
05.12.202143,840644,993843,840644,9938
06.12.202145,390746,525144,861445,8634
07.12.202146,33647,73545,598746,4873
08.12.202146,562949,152946,562948,3967
09.12.202147,829648,113146,35547,0166
12.12.202147,309749,389247,309748,2549
13.12.202149,01150,854448,63349,8618
14.12.202150,712551,374248,63349,2474
15.12.202150,145452,035849,152952,0358
16.12.202153,595656,336846,846546,8465
19.12.202144,445551,185144,445550,5708
20.12.202150,381750,381745,523245,5232
21.12.202143,95446,203742,744144,4266
22.12.202145,466446,487343,575946,2037
23.12.202146,619649,530946,392749,4365
26.12.202149,814550,948847,73548,1131
27.12.202148,443948,680346,14746,8276
28.12.202146,506247,73545,731147,4514
29.12.202147,640448,207646,128146,1281
30.12.202146,222646,54445,693345,7499