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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 68,6138
KAPANIŞ 68,6877
En Düşük
DÜŞÜK 45,6555
En Yüksek
YÜKSEK 120,8108
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 46,0335 | 47,1678 | 46,0335 | 47,1111 |
| 03.01.2022 | 47,546 | 49,1529 | 47,0355 | 47,9713 |
| 04.01.2022 | 48,3494 | 48,9166 | 47,546 | 48,8693 |
| 05.01.2022 | 48,1603 | 49,4365 | 47,924 | 48,5857 |
| 06.01.2022 | 48,6803 | 49,5309 | 47,4987 | 48,8693 |
| 09.01.2022 | 49,2002 | 50,4762 | 49,011 | 49,5782 |
| 10.01.2022 | 50,0036 | 50,2872 | 48,1131 | 48,633 |
| 11.01.2022 | 49,0583 | 49,72 | 48,3967 | 48,7275 |
| 12.01.2022 | 48,5857 | 51,2324 | 48,3967 | 51,2324 |
| 13.01.2022 | 51,4215 | 52,5557 | 49,8145 | 50,8071 |
| 16.01.2022 | 51,4687 | 52,2721 | 51,0434 | 51,3742 |
| 17.01.2022 | 51,3742 | 52,225 | 49,1056 | 49,1056 |
| 18.01.2022 | 49,2474 | 51,1379 | 48,7275 | 50,6652 |
| 19.01.2022 | 51,1851 | 51,3742 | 48,822 | 49,72 |
| 20.01.2022 | 49,5782 | 50,2872 | 48,8693 | 49,2474 |
| 23.01.2022 | 49,1529 | 49,4365 | 46,4684 | 46,4684 |
| 24.01.2022 | 46,9221 | 48,2076 | 45,6555 | 47,4514 |
| 25.01.2022 | 47,8296 | 48,0659 | 47,1678 | 47,924 |
| 26.01.2022 | 47,2245 | 49,0583 | 46,1281 | 48,633 |
| 27.01.2022 | 48,6803 | 49,72 | 48,3967 | 48,633 |
| 30.01.2022 | 49,0583 | 49,2474 | 48,4912 | 48,633 |
| 31.01.2022 | 48,822 | 50,0981 | 48,822 | 49,1529 |
| 01.02.2022 | 49,4837 | 49,5309 | 48,0659 | 48,633 |
| 02.02.2022 | 48,3022 | 49,3892 | 48,3022 | 48,9166 |
| 03.02.2022 | 49,0583 | 50,1926 | 48,8693 | 49,1529 |
| 06.02.2022 | 49,1529 | 50,9015 | 49,0583 | 50,9015 |
| 07.02.2022 | 50,9015 | 51,2324 | 50,2399 | 50,5708 |
| 08.02.2022 | 50,9015 | 51,5632 | 50,7125 | 51,0434 |
| 09.02.2022 | 51,1379 | 51,6105 | 50,8544 | 50,8544 |
| 10.02.2022 | 50,7125 | 53,4537 | 50,618 | 53,1702 |
| 13.02.2022 | 52,5085 | 53,0756 | 50,7598 | 51,1379 |
| 14.02.2022 | 51,2797 | 53,2174 | 51,2797 | 52,9339 |
| 15.02.2022 | 53,0756 | 53,1229 | 52,3194 | 52,3194 |
| 16.02.2022 | 52,4613 | 53,8319 | 51,6578 | 51,9886 |
| 17.02.2022 | 52,5085 | 52,6503 | 51,5632 | 52,225 |
| 20.02.2022 | 52,5085 | 53,4065 | 51,6578 | 52,3194 |
| 21.02.2022 | 51,516 | 52,3194 | 50,7598 | 51,9414 |
| 22.02.2022 | 52,1777 | 52,603 | 51,705 | 52,1777 |
| 23.02.2022 | 48,6803 | 50,9488 | 47,4041 | 50,4762 |
| 24.02.2022 | 51,2324 | 53,1229 | 50,6652 | 52,5085 |
| 27.02.2022 | 51,8941 | 53,0284 | 51,7523 | 52,3194 |
| 28.02.2022 | 52,9811 | 53,4065 | 51,8468 | 52,2721 |
| 01.03.2022 | 52,225 | 53,0284 | 51,7523 | 51,7523 |
| 02.03.2022 | 51,9886 | 52,9811 | 51,6578 | 52,3667 |
| 03.03.2022 | 52,1304 | 52,3667 | 51,2324 | 51,5632 |
| 06.03.2022 | 51,0434 | 51,6105 | 50,6652 | 51,4687 |
| 07.03.2022 | 51,0434 | 51,8468 | 50,9015 | 51,6105 |
| 08.03.2022 | 51,8941 | 52,225 | 51,6105 | 51,7523 |
| 09.03.2022 | 52,0831 | 53,4065 | 51,4687 | 51,8941 |
| 10.03.2022 | 51,8468 | 52,4613 | 51,705 | 51,8941 |
| 13.03.2022 | 52,1777 | 54,9662 | 52,0831 | 54,3045 |
| 14.03.2022 | 54,2572 | 56,1477 | 53,69 | 53,9263 |
| 15.03.2022 | 53,9263 | 54,5408 | 53,1229 | 53,4537 |
| 16.03.2022 | 53,69 | 54,6353 | 53,6428 | 54,0682 |
| 17.03.2022 | 54,0209 | 54,399 | 52,9339 | 52,9339 |
| 20.03.2022 | 53,4065 | 54,4935 | 53,4065 | 54,4935 |
| 21.03.2022 | 54,5408 | 55,6751 | 54,1626 | 55,6751 |
| 22.03.2022 | 55,9114 | 56,2422 | 54,1626 | 54,3518 |
| 23.03.2022 | 54,6353 | 54,9189 | 54,1626 | 54,7771 |
| 24.03.2022 | 54,8243 | 55,2969 | 54,4935 | 54,6353 |
| 27.03.2022 | 55,3429 | 55,3429 | 54,4582 | 54,8023 |
| 28.03.2022 | 55,048 | 56,2768 | 54,9497 | 56,0802 |
| 29.03.2022 | 56,5225 | 57,2106 | 56,2768 | 56,8666 |
| 30.03.2022 | 57,1123 | 59,4715 | 56,8666 | 59,4715 |
| 31.03.2022 | 59,4715 | 59,619 | 58,3902 | 58,5868 |
| 03.04.2022 | 58,636 | 60,0122 | 58,4885 | 59,9139 |
| 04.04.2022 | 60,2088 | 61,585 | 59,3732 | 61,2409 |
| 05.04.2022 | 61,3392 | 62,3222 | 61,0443 | 61,9782 |
| 06.04.2022 | 62,1748 | 62,8137 | 61,4867 | 61,4867 |
| 07.04.2022 | 61,6341 | 62,4205 | 61,585 | 61,929 |
| 10.04.2022 | 62,0765 | 62,912 | 61,5358 | 62,2239 |
| 11.04.2022 | 62,2239 | 63,9442 | 61,585 | 63,3544 |
| 12.04.2022 | 63,6493 | 63,7476 | 62,4697 | 62,8629 |
| 13.04.2022 | 63,0103 | 63,7476 | 63,0103 | 63,1578 |
| 14.04.2022 | 63,3052 | 63,7476 | 62,9612 | 63,2561 |
| 17.04.2022 | 63,4527 | 63,6984 | 63,2069 | 63,551 |
| 18.04.2022 | 63,895 | 68,7117 | 63,895 | 67,9253 |
| 19.04.2022 | 67,8762 | 68,2694 | 66,2542 | 67,5321 |
| 20.04.2022 | 67,827 | 71,7099 | 67,827 | 70,2845 |
| 21.04.2022 | 70,1371 | 70,9235 | 67,3355 | 68,0728 |
| 24.04.2022 | 68,0728 | 68,6134 | 65,7627 | 67,0898 |
| 25.04.2022 | 67,1881 | 68,0236 | 64,7306 | 66,2542 |
| 26.04.2022 | 66,1068 | 67,2372 | 65,6153 | 67,2372 |
| 27.04.2022 | 67,1389 | 67,483 | 65,4187 | 65,9593 |
| 28.04.2022 | 66,1559 | 67,0406 | 65,7136 | 66,2051 |
| 04.05.2022 | 66,844 | 67,7287 | 66,6474 | 66,6966 |
| 05.05.2022 | 66,1559 | 67,1881 | 65,517 | 66,844 |
| 08.05.2022 | 66,7457 | 68,6134 | 66,4508 | 68,2202 |
| 09.05.2022 | 68,466 | 69,8422 | 68,4168 | 69,0558 |
| 10.05.2022 | 69,3015 | 69,6947 | 68,4168 | 69,3507 |
| 11.05.2022 | 68,2202 | 70,3337 | 67,827 | 69,9405 |
| 12.05.2022 | 70,5794 | 70,8252 | 69,0558 | 69,0558 |
| 15.05.2022 | 69,0558 | 69,4981 | 68,3677 | 68,9083 |
| 16.05.2022 | 68,9083 | 70,4811 | 68,7609 | 69,3998 |
| 17.05.2022 | 69,2524 | 69,4981 | 68,5151 | 68,7117 |
| 19.05.2022 | 68,4168 | 68,9083 | 68,0236 | 68,2202 |
| 22.05.2022 | 68,5151 | 68,5643 | 67,0406 | 68,0728 |
| 23.05.2022 | 68,3185 | 68,5643 | 66,3034 | 66,5 |
| 24.05.2022 | 73,1353 | 73,1353 | 71,3658 | 73,1353 |
| 25.05.2022 | 75,1996 | 80,3603 | 75,1013 | 79,8688 |
| 26.05.2022 | 79,8197 | 80,4586 | 77,4605 | 77,4605 |
| 29.05.2022 | 77,8045 | 78,4435 | 76,8707 | 77,1656 |
| 30.05.2022 | 77,2639 | 77,4113 | 75,7402 | 76,5266 |
| 31.05.2022 | 76,5758 | 77,4605 | 75,8877 | 76,33 |
| 01.06.2022 | 76,4775 | 82,2772 | 76,4775 | 82,2772 |
| 02.06.2022 | 82,4246 | 82,867 | 80,262 | 81,1467 |
| 05.06.2022 | 81,2942 | 82,9653 | 80,7044 | 81,0976 |
| 06.06.2022 | 80,901 | 81,0976 | 79,4265 | 79,7214 |
| 07.06.2022 | 79,9671 | 81,1959 | 76,8707 | 77,6571 |
| 08.06.2022 | 78,0503 | 78,4435 | 76,3792 | 77,9028 |
| 09.06.2022 | 77,1164 | 78,5909 | 76,4775 | 77,1164 |
| 12.06.2022 | 76,5266 | 79,279 | 75,8877 | 77,3622 |
| 13.06.2022 | 77,5588 | 77,9028 | 76,2317 | 77,0181 |
| 14.06.2022 | 77,0673 | 79,7214 | 77,0673 | 77,9028 |
| 15.06.2022 | 77,9028 | 78,2469 | 75,9368 | 76,6249 |
| 16.06.2022 | 76,6741 | 76,8707 | 75,8877 | 76,1826 |
| 19.06.2022 | 76,4775 | 76,6741 | 74,1674 | 75,2979 |
| 20.06.2022 | 75,2979 | 76,4775 | 75,1996 | 75,3962 |
| 21.06.2022 | 74,7081 | 75,347 | 74,1674 | 74,3149 |
| 22.06.2022 | 74,3149 | 74,9538 | 72,0539 | 72,8895 |
| 23.06.2022 | 73,037 | 74,7572 | 72,742 | 73,9217 |
| 26.06.2022 | 71,8573 | 74,8064 | 71,759 | 74,364 |
| 27.06.2022 | 77,952 | 79,279 | 75,003 | 76,33 |
| 28.06.2022 | 76,3792 | 76,4283 | 71,5624 | 71,9065 |
| 29.06.2022 | 71,759 | 71,9556 | 69,8913 | 71,2675 |
| 30.06.2022 | 70,776 | 72,6437 | 70,5794 | 71,759 |
| 03.07.2022 | 71,8082 | 72,5946 | 69,2524 | 69,2524 |
| 04.07.2022 | 69,2032 | 69,8422 | 68,3677 | 68,5151 |
| 05.07.2022 | 68,5643 | 70,1371 | 68,466 | 69,449 |
| 06.07.2022 | 69,793 | 70,4811 | 69,0066 | 70,0388 |
| 07.07.2022 | 70,0388 | 70,2354 | 69,6456 | 69,8422 |
| 12.07.2022 | 69,793 | 69,793 | 65,6644 | 66,0576 |
| 13.07.2022 | 66,6474 | 66,9915 | 64,1899 | 64,4848 |
| 17.07.2022 | 65,1729 | 65,4678 | 64,2882 | 64,9272 |
| 18.07.2022 | 64,7797 | 65,3204 | 64,2882 | 64,8289 |
| 19.07.2022 | 64,9763 | 66,2051 | 64,1899 | 65,4678 |
| 20.07.2022 | 65,6644 | 66,5491 | 64,7306 | 64,7306 |
| 21.07.2022 | 64,878 | 66,3034 | 64,8289 | 65,6153 |
| 24.07.2022 | 65,7136 | 66,5 | 65,7136 | 65,9102 |
| 25.07.2022 | 65,9593 | 66,2051 | 64,2882 | 65,1729 |
| 26.07.2022 | 63,9933 | 64,2391 | 62,6663 | 62,6663 |
| 27.07.2022 | 64,2882 | 64,2882 | 62,2239 | 62,7154 |
| 28.07.2022 | 62,4697 | 63,7967 | 61,7324 | 63,7967 |
| 31.07.2022 | 63,7967 | 64,8289 | 63,3052 | 64,3374 |
| 01.08.2022 | 64,3865 | 65,3204 | 63,3052 | 63,7967 |
| 02.08.2022 | 63,8459 | 65,1729 | 63,7967 | 64,878 |
| 03.08.2022 | 65,4187 | 66,7457 | 65,4187 | 65,861 |
| 04.08.2022 | 65,9593 | 66,5 | 65,3695 | 65,9593 |
| 07.08.2022 | 66,4508 | 67,3847 | 65,9102 | 67,0406 |
| 08.08.2022 | 67,6304 | 67,7779 | 66,3525 | 66,9915 |
| 09.08.2022 | 66,5 | 68,5643 | 65,861 | 68,5151 |
| 10.08.2022 | 69,3015 | 70,0879 | 68,466 | 68,8592 |
| 11.08.2022 | 69,1049 | 69,2032 | 66,844 | 67,5321 |
| 14.08.2022 | 67,5321 | 67,7779 | 66,3034 | 66,5491 |
| 15.08.2022 | 66,4017 | 67,3847 | 64,4848 | 67,2372 |
| 16.08.2022 | 67,2372 | 68,1219 | 66,844 | 67,3355 |
| 17.08.2022 | 67,3355 | 69,449 | 66,1068 | 69,3015 |
| 18.08.2022 | 69,5473 | 71,0709 | 68,6626 | 69,8913 |
| 21.08.2022 | 69,8913 | 73,0861 | 69,793 | 72,0539 |
| 22.08.2022 | 72,1031 | 73,2336 | 71,415 | 71,9065 |
| 23.08.2022 | 72,2505 | 72,7912 | 70,0388 | 70,0879 |
| 24.08.2022 | 70,2354 | 71,4641 | 69,8913 | 70,2354 |
| 25.08.2022 | 70,432 | 70,4811 | 69,0066 | 70,4811 |
| 28.08.2022 | 70,2845 | 70,4811 | 69,2524 | 70,2354 |
| 30.08.2022 | 70,1862 | 70,1862 | 69,0558 | 69,0558 |
| 31.08.2022 | 68,466 | 69,6456 | 67,6796 | 68,1219 |
| 01.09.2022 | 68,2202 | 69,449 | 68,2202 | 68,8592 |
| 04.09.2022 | 69,0066 | 72,1522 | 69,0066 | 70,776 |
| 05.09.2022 | 72,1522 | 72,4963 | 69,3998 | 70,9235 |
| 06.09.2022 | 71,0218 | 72,0539 | 70,2845 | 71,4641 |
| 07.09.2022 | 72,2505 | 73,6759 | 70,776 | 72,0048 |
| 08.09.2022 | 72,1522 | 74,1674 | 71,8082 | 72,2505 |
| 11.09.2022 | 73,037 | 75,1996 | 72,7912 | 74,8555 |
| 12.09.2022 | 75,5436 | 75,6911 | 69,6947 | 69,6947 |
| 13.09.2022 | 69,6456 | 70,8252 | 67,827 | 70,6777 |
| 14.09.2022 | 71,0218 | 72,5454 | 69,6947 | 69,6947 |
| 15.09.2022 | 69,6947 | 72,398 | 69,6456 | 71,0218 |
| 18.09.2022 | 71,759 | 72,742 | 68,4168 | 68,4168 |
| 19.09.2022 | 68,5643 | 71,1201 | 68,5643 | 70,3828 |
| 20.09.2022 | 70,1862 | 70,7269 | 69,3015 | 70,1862 |
| 21.09.2022 | 69,793 | 70,776 | 69,7439 | 69,8913 |
| 22.09.2022 | 69,9405 | 71,759 | 69,793 | 70,4811 |
| 25.09.2022 | 70,2845 | 71,2184 | 66,7949 | 68,9083 |
| 26.09.2022 | 69,1541 | 69,9896 | 68,6626 | 68,9575 |
| 27.09.2022 | 69,0066 | 69,0066 | 67,8762 | 68,466 |
| 28.09.2022 | 68,81 | 68,9575 | 65,861 | 67,5321 |
| 29.09.2022 | 67,0898 | 67,5321 | 66,0576 | 66,0576 |
| 02.10.2022 | 66,1559 | 68,9083 | 66,1068 | 68,81 |
| 03.10.2022 | 68,9575 | 69,4981 | 67,9745 | 69,0558 |
| 04.10.2022 | 69,3015 | 70,9235 | 68,8592 | 69,3507 |
| 05.10.2022 | 69,9896 | 70,8743 | 69,4981 | 69,8422 |
| 06.10.2022 | 70,3337 | 71,3658 | 69,8913 | 70,2354 |
| 09.10.2022 | 70,3828 | 71,5624 | 69,8422 | 70,8743 |
| 10.10.2022 | 71,1692 | 72,5946 | 70,8743 | 71,8082 |
| 11.10.2022 | 71,8082 | 72,1522 | 69,3998 | 69,3998 |
| 12.10.2022 | 69,4981 | 70,1371 | 68,9575 | 69,449 |
| 13.10.2022 | 70,776 | 71,1692 | 70,0879 | 70,7269 |
| 16.10.2022 | 71,2675 | 73,0861 | 70,8743 | 71,759 |
| 17.10.2022 | 72,3488 | 72,5946 | 70,8743 | 71,9065 |
| 18.10.2022 | 72,1522 | 72,4963 | 71,0709 | 71,1201 |
| 19.10.2022 | 71,2184 | 71,8082 | 70,432 | 70,5794 |
| 20.10.2022 | 70,6286 | 72,398 | 70,3828 | 72,0048 |
| 23.10.2022 | 70,8743 | 71,7099 | 70,432 | 70,8743 |
| 24.10.2022 | 70,8743 | 71,415 | 70,2354 | 70,776 |
| 25.10.2022 | 70,776 | 71,1201 | 70,3828 | 70,8743 |
| 26.10.2022 | 71,0709 | 74,6589 | 70,5303 | 74,5115 |
| 27.10.2022 | 74,1183 | 74,1183 | 72,2997 | 72,398 |
| 30.10.2022 | 72,8895 | 77,4113 | 72,4963 | 77,313 |
| 31.10.2022 | 77,313 | 78,3452 | 76,0351 | 76,2317 |
| 01.11.2022 | 76,1334 | 77,4605 | 75,6419 | 75,9368 |
| 02.11.2022 | 75,986 | 79,8197 | 75,8877 | 78,4435 |
| 03.11.2022 | 78,935 | 80,7044 | 78,5418 | 79,6722 |
| 06.11.2022 | 79,7705 | 80,3603 | 79,0824 | 79,2299 |
| 07.11.2022 | 79,2299 | 80,262 | 77,7062 | 77,8537 |
| 08.11.2022 | 77,8537 | 79,279 | 77,313 | 77,5588 |
| 09.11.2022 | 77,6571 | 79,3282 | 77,0181 | 78,9841 |
| 10.11.2022 | 79,6231 | 80,0163 | 77,0181 | 77,6571 |
| 13.11.2022 | 77,6571 | 81,4416 | 77,6571 | 80,3112 |
| 14.11.2022 | 80,7044 | 83,85 | 79,918 | 83,0636 |
| 15.11.2022 | 83,9483 | 85,2262 | 82,1297 | 84,1449 |
| 16.11.2022 | 84,194 | 84,6364 | 80,5569 | 80,6552 |
| 17.11.2022 | 80,7044 | 82,4738 | 80,7044 | 81,9823 |
| 20.11.2022 | 83,7517 | 87,3396 | 82,7195 | 87,2905 |
| 21.11.2022 | 87,3396 | 89,1582 | 85,3736 | 86,9464 |
| 22.11.2022 | 87,4871 | 89,1582 | 85,8651 | 88,8141 |
| 23.11.2022 | 89,2073 | 90,8784 | 87,5854 | 89,8463 |
| 24.11.2022 | 90,3869 | 91,4682 | 88,4209 | 90,3378 |
| 27.11.2022 | 90,8293 | 93,0902 | 90,1412 | 90,6818 |
| 28.11.2022 | 90,8784 | 91,6157 | 88,6667 | 89,9937 |
| 29.11.2022 | 89,9446 | 94,3681 | 89,4039 | 90,4361 |
| 30.11.2022 | 91,5174 | 93,2376 | 89,9446 | 91,3699 |
| 01.12.2022 | 91,2225 | 91,4191 | 88,6667 | 89,5514 |
| 04.12.2022 | 89,9446 | 91,9106 | 88,4701 | 91,3208 |
| 05.12.2022 | 91,9106 | 93,3851 | 91,1242 | 91,3699 |
| 06.12.2022 | 91,3699 | 92,4021 | 87,2905 | 88,6175 |
| 07.12.2022 | 88,9124 | 89,3548 | 84,8821 | 87,8803 |
| 08.12.2022 | 87,8803 | 90,3378 | 87,3396 | 89,6988 |
| 11.12.2022 | 90,0429 | 92,8936 | 90,0429 | 92,4512 |
| 12.12.2022 | 93,3851 | 95,5968 | 92,7953 | 94,3189 |
| 13.12.2022 | 94,2698 | 95,4985 | 89,6005 | 90,2395 |
| 14.12.2022 | 92,4021 | 93,8766 | 89,3056 | 92,5004 |
| 15.12.2022 | 92,9427 | 98,595 | 92,3529 | 98,2509 |
| 18.12.2022 | 100,1678 | 104,6896 | 99,9712 | 103,6083 |
| 19.12.2022 | 102,9202 | 107,0488 | 101,1508 | 107,0488 |
| 20.12.2022 | 106,9505 | 107,7369 | 103,9032 | 105,5743 |
| 21.12.2022 | 105,7709 | 106,9505 | 103,0185 | 104,0015 |
| 22.12.2022 | 103,4117 | 103,9032 | 100,6593 | 102,2321 |
| 25.12.2022 | 102,4287 | 106,1641 | 102,3304 | 106,1641 |
| 26.12.2022 | 107,9335 | 108,2284 | 105,3777 | 106,0658 |
| 27.12.2022 | 106,0658 | 106,9505 | 101,6423 | 103,51 |
| 28.12.2022 | 102,7236 | 113,8315 | 102,7236 | 113,8315 |
| 29.12.2022 | 115,6009 | 120,8108 | 109,408 | 110,2927 |