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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 129,0434
KAPANIŞ 128,6689

En Düşük

DÜŞÜK 82,7195

En Yüksek

YÜKSEK 176,7
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2023112,0621119,4346111,4723114,7162
02.01.2023114,6179119,9261113,2417116,8788
03.01.2023116,9771127,2986115,2077121,8921
04.01.2023121,8921128,3799111,7672112,6519
05.01.2023113,6349117,272108,0318112,9468
08.01.2023117,9601118,5499103,51105,2794
09.01.2023105,2794107,7369100,0695100,2661
10.01.2023100,9542102,723692,795392,9427
11.01.202394,859699,479786,356698,8899
12.01.202398,693398,693394,269894,5155
15.01.202395,2528103,215194,2206102,8219
16.01.2023102,4287113,0451100,4627113,0451
17.01.2023115,2077118,3533111,1774112,357
18.01.2023114,5196121,6955114,5196117,6652
19.01.2023118,5499120,8108114,5196116,0924
22.01.2023117,0754120,9091113,2417114,5196
23.01.2023114,5196115,0111109,5063113,4383
24.01.2023115,2077116,7805105,7709112,0621
25.01.2023112,2587118,3533108,6216113,6349
26.01.2023112,9468113,34108,3267111,6689
29.01.2023111,8655112,357108,9165108,9165
30.01.2023108,9165109,7029104,7879105,3777
31.01.2023105,3777106,360799,57899,578
01.02.202399,7746106,164195,3511102,6253
02.02.2023101,2491107,6386100,7576106,7539
05.02.2023104,6896110,0961100,2661103,2151
06.02.2023104,493104,49392,991993,2376
14.02.2023100,2661102,52798,2509102,527
15.02.2023108,1301111,5706102,7236105,1811
16.02.2023103,6083106,459100,561101,8389
19.02.2023102,2321109,5063100,561108,425
20.02.2023107,7369115,9941105,9675113,5366
21.02.2023115,9941122,8751113,7332115,0111
22.02.2023115,6009118,3533112,7502113,5366
23.02.2023114,1264116,7805112,6519115,2077
26.02.2023117,272117,6652113,1434117,3703
27.02.2023117,8618119,9261116,289117,3703
28.02.2023118,0584119,5329117,0754117,4686
01.03.2023117,6652121,5972117,3703120,3193
02.03.2023120,6142129,5595119,5329124,0547
05.03.2023125,8241134,1796124,4479132,1153
06.03.2023133,1966143,813132,9017136,8337
07.03.2023136,7354139,9793133,983139,3895
08.03.2023140,5691142,9283136,0473136,0473
09.03.2023135,4575136,2439131,7221132,2136
12.03.2023132,1153134,8677128,9697130,1493
13.03.2023130,9357132,9017126,9054127,102
14.03.2023127,7901127,7901121,4006121,7938
15.03.2023122,4819131,2306122,3836130,5425
16.03.2023131,2306133,0983125,0377125,0377
19.03.2023125,0377126,2173119,3363120,0244
20.03.2023120,0244121,5972116,0924116,9771
21.03.2023116,9771121,9904115,4043121,9904
22.03.2023121,9904123,0717119,8278121,4989
23.03.2023121,6955123,3666119,5329120,5159
26.03.2023122,5802122,6785118,8448121,4006
27.03.2023120,7125121,1057114,7162115,6009
28.03.2023114,4213117,4686111,8655116,6822
29.03.2023116,5839120,0244115,0111116,0924
30.03.2023115,0111115,6992112,357115,2077
02.04.2023114,4213115,6992110,5876115,0111
03.04.2023114,9128119,6312114,0281118,8448
04.04.2023119,0414121,1057116,4856116,7805
05.04.2023116,9771118,255114,323115,6009
06.04.2023115,7975117,9601115,1094115,9941
09.04.2023116,4856119,3363116,4856119,0414
10.04.2023119,5329122,2853118,5499119,1397
11.04.2023119,6312121,9904118,4516118,4516
12.04.2023119,1397119,9261118,1567119,5329
13.04.2023119,8278122,187118,255119,238
16.04.2023119,9261120,221116,289116,289
17.04.2023116,289117,4686113,6349114,0281
18.04.2023114,0281115,8958113,6349114,323
19.04.2023113,7332113,8315110,2927110,9808
23.04.2023111,1774112,0621106,6556106,9505
24.04.2023107,6386107,9335101,6423102,1338
25.04.2023102,1338102,330498,201898,3001
26.04.202398,201898,988296,383297,1696
27.04.202397,267998,791693,974995,2036
01.05.202395,351196,334191,025991,2225
02.05.202391,173393,139387,536292,5495
03.05.202391,910694,908789,649790,731
04.05.202390,976791,222588,273588,4209
07.05.202388,715890,878487,732890,5344
08.05.202390,681894,761390,042990,5835
09.05.202390,583592,746188,961690,9767
10.05.202390,4852100,069590,485299,6763
11.05.202399,7746100,069592,451292,8936
14.05.202386,504191,124286,504188,0769
15.05.202388,076991,763188,076991,5665
16.05.202392,402193,335991,07591,7631
17.05.202391,910692,795388,175288,4701
21.05.202388,715889,698885,373685,6194
22.05.202385,717786,553284,931385,2753
23.05.202385,471985,81683,555183,7025
24.05.202383,653484,390682,719583,7025
25.05.202383,800887,536283,800887,1922
28.05.202388,470192,352987,241390,5835
29.05.202391,517498,496791,517497,3171
30.05.202397,317198,005294,417294,663
31.05.202395,4494101,052595,449499,0865
01.06.2023102,0355103,3134100,561102,6253
04.06.2023105,476108,425103,51107,7369
05.06.2023107,7369111,7672105,3777110,0961
06.06.2023112,6519119,238112,1604117,9601
07.06.2023117,9601121,4989113,5366115,9941
08.06.2023116,9771118,0584113,8315115,7975
11.06.2023116,4856117,5669112,1604112,1604
12.06.2023111,9638114,2247109,5063112,5536
13.06.2023112,8485112,8485109,8995109,8995
14.06.2023110,8825112,4553109,5063112,2587
15.06.2023114,323115,2077109,6046109,6046
18.06.2023109,8012110,5876104,493104,493
19.06.2023104,2964106,6556103,0185103,2151
20.06.2023104,0015112,0621104,0015109,6046
21.06.2023110,0961119,3363106,6556117,9601
22.06.2023119,9261124,6445118,5499120,7125
25.06.2023121,4006128,6748121,1057126,3156
26.06.2023126,119130,4442124,4479127,7901
02.07.2023128,5765134,6711128,5765134,1796
03.07.2023134,1796134,8677130,051130,8374
04.07.2023130,3459133,1966123,5632131,4272
05.07.2023132,9017139,3895132,9017135,949
06.07.2023135,949145,9756133,0983143,3215
09.07.2023145,2875149,3178141,9453141,9453
10.07.2023144,3045146,4671138,9963140,4708
11.07.2023140,5691142,5351138,0133139,7827
12.07.2023143,5181148,0399141,7487144,0096
13.07.2023144,9926154,9209144,796152,0702
16.07.2023154,626157,8699150,4974151,5787
17.07.2023151,5787151,8736144,0096144,0096
18.07.2023143,7147148,2365140,7657148,1382
19.07.2023149,4161153,1515146,0739151,8736
20.07.2023151,8736152,3651147,6467150,2025
23.07.2023146,4671146,6637143,0266143,9113
24.07.2023144,2062146,4671139,6844139,6844
25.07.2023140,864146,2705140,7657145,8773
26.07.2023146,6637147,8433143,813145,1892
27.07.2023145,9756150,9889145,2875149,8093
30.07.2023152,3651155,4124151,4804151,7753
31.07.2023151,7753156,1005148,1382149,8093
01.08.2023149,1212151,3821142,5351147,3518
02.08.2023147,3518149,4161142,5351144,3045
03.08.2023145,0909147,4501143,813146,2705
06.08.2023146,4671149,9076146,2705147,9416
07.08.2023147,9416150,7923145,3858145,4841
08.08.2023145,4841149,2195145,1892147,745
09.08.2023148,2365159,0495147,1552148,3348
10.08.2023148,3348155,7073145,2875155,4124
13.08.2023158,6563161,2121151,7753152,5617
14.08.2023152,5617153,0532146,0739149,9076
15.08.2023149,9076153,8396146,5654150,8906
16.08.2023150,8906156,2971149,5144154,7243
17.08.2023154,7243155,2158147,0569149,3178
20.08.2023148,1382158,1648146,6637158,1648
21.08.2023158,7546161,9002152,7583155,3141
22.08.2023156,7886157,575149,8093149,8093
23.08.2023149,9076154,8226146,2705146,4671
24.08.2023153,3481160,0325150,4974153,5447
27.08.2023156,4937159,2461153,5447155,609
28.08.2023157,2801163,9645155,2158163,0798
30.08.2023166,3237168,4863158,2631160,0325
31.08.2023160,7206161,6053157,9682159,1478
03.09.2023159,9342161,9002155,8056156,2971
04.09.2023156,3954158,558154,5277157,3784
05.09.2023158,3614160,1308154,0362155,4124
06.09.2023155,5107159,4427155,5107157,9682
07.09.2023158,2631160,9172156,7886159,7376
10.09.2023160,6223161,2121153,8396155,2158
11.09.2023156,7886158,7546152,3651155,8056
12.09.2023155,8056159,8359153,7413154,2328
13.09.2023154,3311159,2461152,3651159,0495
14.09.2023159,0495162,1951156,2971159,8359
17.09.2023159,2461159,7376151,8736151,8736
18.09.2023152,3651154,2328150,3991153,5447
19.09.2023154,5277156,4937150,694151,4804
20.09.2023151,4804156,1988148,6297155,609
21.09.2023155,7073156,592152,8566154,0362
24.09.2023155,6158,2154157,2
25.09.2023157,4159,1153,8154,3
26.09.2023154,3157152,5154,3
27.09.2023154,5156,1152,7153,6
28.09.2023154,3164,3154163
01.10.2023165,5175164,4174,6
02.10.2023174,6176,6170,2175
03.10.2023174,9176,7169,3169,7
04.10.2023169,4171,2162,2170,5
05.10.2023169170164,6165
08.10.2023162,3162,6156,8157,1
09.10.2023160,9165,1159,2164
10.10.2023163,1163,4158,1160,6
11.10.2023161,6162,6154158,6
12.10.2023157,4160,4155157,4
15.10.2023159,7161,7157,2160
16.10.2023160,1165156,3165
17.10.2023161,1164,2160,5160,5
18.10.2023161,2163,8154,5156,6
19.10.2023156,8158,8151,4151,7
22.10.2023151,5154,1146,2148,6
23.10.2023149,8155,1148,2151
24.10.2023151152,9140,6142
25.10.2023143,3144,4139,6141,8
26.10.2023141,9143,8138,7141,9
29.10.2023141,7143,1139,5139,5
30.10.2023141141,4135,5135,8
31.10.2023136,5138,1133,6136,4
01.11.2023136,7139,3136,3137,7
02.11.2023138,3142,8137,4141,5
05.11.2023143144141,1142,5
06.11.2023141,8143,5140,2140,6
07.11.2023141,2146,2141,2143,4
08.11.2023141141,9137,4138,6
09.11.2023138,9140138,2139,4
12.11.2023139,4140,4136136
13.11.2023136,3141136,3139,9
14.11.2023140,5142,3137,4138,5
15.11.2023138139,2137,7138,7
16.11.2023139141,5137,3137,4
19.11.2023138,5143,3138,2143,2
20.11.2023145145,7142,4143,7
21.11.2023143,8146,3142,7145,8
22.11.2023145,5148142,2142,2
23.11.2023141,5143,2140,3142,2
26.11.2023142,4144,4140,7142,9
27.11.2023143,2145,6141,6142,5
28.11.2023143143,3139,4139,9
29.11.2023139,9140,6135,7135,9
30.11.2023137138,6136,3136,6
03.12.2023137,1138,5134,9137,4
04.12.2023137,4138,2135,4136,5
05.12.2023136,4138,2133,1133,1
06.12.2023133,1135,1130,2135,1
07.12.2023134,6135,4132,6133,2
10.12.2023133,2133,5126,1126,1
11.12.2023126,1127,2124,2126,2
12.12.2023125,8126122,1122,5
13.12.2023123,6126122,3124,5
14.12.2023124,5128,5124,2128,3
17.12.2023127,9129124,6125,1
18.12.2023124,8125,4122,5124
19.12.2023124125,4122,6124,5
20.12.2023124,2130,1123,4129,9
21.12.2023129,9130124,9125,7
24.12.2023125127,5121,9125
25.12.2023126126,9122,6125,1
26.12.2023123,5125,6123124
27.12.2023124,2126123,7124,2
28.12.2023124,5129,1124,5128,5