ALARK
ALARKO HOLDİNG A.Ş.
15:10:00
103.6 ₺
+0.700 (%+0.68)
Previous Close: 102.9·
Volatility: 3.300
Day Low₺100.9
Day High₺104.3
Market Data
Spot Rate
B:103.6
A:103.7
Week over week (WoW)
-3.18%
Month over month (MoM)
+7.86%
Year to date (YTD)
+5.07%
Year over year (YoY)
+41.76%
ALARK: ALARKO HOLDİNG A.Ş. Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.9386
CLOSE 4.9384
Low
LOW 2.9114
High
HIGH 7.9083
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 5.2585 | 5.3201 | 5.2497 | 5.2673 |
| 01/02/2020 | 5.2497 | 5.2497 | 5.0292 | 5.1526 |
| 01/05/2020 | 5.0907 | 5.1349 | 5.0203 | 5.0645 |
| 01/06/2020 | 5.126 | 5.2407 | 5.0996 | 5.1349 |
| 01/07/2020 | 5.0025 | 5.1436 | 4.9939 | 5.0732 |
| 01/08/2020 | 5.1967 | 5.2849 | 5.1702 | 5.2673 |
| 01/09/2020 | 5.2849 | 5.3377 | 5.1967 | 5.2144 |
| 01/12/2020 | 5.2937 | 5.4526 | 5.2585 | 5.3377 |
| 01/13/2020 | 5.3644 | 5.4084 | 5.3114 | 5.3644 |
| 01/14/2020 | 5.3644 | 5.4172 | 5.2673 | 5.2673 |
| 01/15/2020 | 5.2937 | 5.3644 | 5.2321 | 5.2585 |
| 01/16/2020 | 5.2761 | 5.3025 | 5.1791 | 5.2321 |
| 01/19/2020 | 5.2585 | 5.3644 | 5.2585 | 5.2937 |
| 01/20/2020 | 5.2585 | 5.3644 | 5.2321 | 5.2849 |
| 01/21/2020 | 5.3025 | 5.329 | 5.2407 | 5.2585 |
| 01/22/2020 | 5.2673 | 5.4526 | 5.2497 | 5.3554 |
| 01/23/2020 | 5.3997 | 5.5319 | 5.3819 | 5.4261 |
| 01/26/2020 | 5.3819 | 5.5851 | 5.3819 | 5.435 |
| 01/27/2020 | 5.5055 | 5.5233 | 5.435 | 5.4615 |
| 01/28/2020 | 5.4966 | 5.5674 | 5.435 | 5.435 |
| 01/29/2020 | 5.4084 | 5.4526 | 5.3114 | 5.3907 |
| 01/30/2020 | 5.4172 | 5.488 | 5.3731 | 5.4615 |
| 02/02/2020 | 5.4615 | 5.5233 | 5.4261 | 5.4438 |
| 02/03/2020 | 5.488 | 5.5674 | 5.4526 | 5.5319 |
| 02/04/2020 | 5.5584 | 5.6291 | 5.4615 | 5.488 |
| 02/05/2020 | 5.5319 | 5.576 | 5.4615 | 5.4615 |
| 02/06/2020 | 5.4966 | 5.5144 | 5.4172 | 5.4172 |
| 02/09/2020 | 5.3997 | 5.4615 | 5.1526 | 5.2849 |
| 02/10/2020 | 5.3201 | 5.3377 | 5.2321 | 5.3114 |
| 02/11/2020 | 5.3201 | 5.435 | 5.2849 | 5.3907 |
| 02/12/2020 | 5.5144 | 5.6202 | 5.4615 | 5.488 |
| 02/13/2020 | 5.5055 | 5.576 | 5.488 | 5.5319 |
| 02/16/2020 | 5.576 | 5.682 | 5.5319 | 5.6202 |
| 02/17/2020 | 5.576 | 5.5937 | 5.3819 | 5.4084 |
| 02/18/2020 | 5.4172 | 5.4438 | 5.2673 | 5.2849 |
| 02/19/2020 | 5.2937 | 5.4172 | 5.0732 | 5.1879 |
| 02/20/2020 | 5.1702 | 5.3907 | 5.1436 | 5.3819 |
| 02/23/2020 | 5.2937 | 5.4438 | 5.2497 | 5.4438 |
| 02/24/2020 | 5.488 | 5.5674 | 5.4084 | 5.4438 |
| 02/25/2020 | 5.4261 | 5.488 | 5.3644 | 5.3731 |
| 02/26/2020 | 5.3377 | 5.3731 | 5.1614 | 5.1614 |
| 02/27/2020 | 4.7645 | 5.0645 | 4.676 | 4.9144 |
| 03/01/2020 | 4.985 | 5.2053 | 4.985 | 5.1614 |
| 03/02/2020 | 4.8526 | 5.0466 | 4.8086 | 4.9496 |
| 03/03/2020 | 4.9586 | 5.0114 | 4.8349 | 4.8349 |
| 03/04/2020 | 4.8967 | 4.9231 | 4.7645 | 4.7645 |
| 03/05/2020 | 4.7467 | 4.7732 | 4.2881 | 4.588 |
| 03/08/2020 | 4.4115 | 4.482 | 4.0145 | 4.1466 |
| 03/09/2020 | 4.2528 | 4.2967 | 3.8998 | 3.935 |
| 03/10/2020 | 3.9175 | 3.9701 | 3.6086 | 3.6967 |
| 03/11/2020 | 3.4939 | 3.5378 | 3.1852 | 3.1852 |
| 03/12/2020 | 3.1852 | 3.5027 | 3.0262 | 3.5027 |
| 03/15/2020 | 3.2559 | 3.4145 | 3.1587 | 3.2206 |
| 03/16/2020 | 3.2292 | 3.4058 | 2.9114 | 3.3174 |
| 03/17/2020 | 3.1762 | 3.3967 | 3.1498 | 3.2911 |
| 03/18/2020 | 3.2733 | 3.3439 | 3.2116 | 3.282 |
| 03/19/2020 | 3.3527 | 3.3967 | 3.2469 | 3.2911 |
| 03/22/2020 | 3.141 | 3.238 | 3.0352 | 3.0969 |
| 03/23/2020 | 3.2292 | 3.4058 | 3.1852 | 3.4058 |
| 03/24/2020 | 3.4675 | 3.6527 | 3.4145 | 3.4761 |
| 03/25/2020 | 3.4939 | 3.5997 | 3.4498 | 3.5732 |
| 03/26/2020 | 3.5732 | 3.6263 | 3.441 | 3.4761 |
| 03/29/2020 | 3.441 | 3.5291 | 3.3967 | 3.5027 |
| 03/30/2020 | 3.5732 | 3.6439 | 3.5203 | 3.635 |
| 03/31/2020 | 3.5291 | 3.8998 | 3.4675 | 3.838 |
| 04/01/2020 | 3.9175 | 3.9262 | 3.8027 | 3.8466 |
| 04/02/2020 | 3.8645 | 3.9262 | 3.8115 | 3.8557 |
| 04/05/2020 | 3.9262 | 3.9616 | 3.8908 | 3.935 |
| 04/06/2020 | 3.9616 | 4.0673 | 3.8821 | 3.8998 |
| 04/07/2020 | 3.9175 | 3.9701 | 3.8466 | 3.9085 |
| 04/08/2020 | 3.9526 | 3.9791 | 3.8908 | 3.9262 |
| 04/09/2020 | 3.935 | 3.935 | 3.8466 | 3.8557 |
| 04/12/2020 | 3.8027 | 3.8732 | 3.7673 | 3.8027 |
| 04/13/2020 | 3.838 | 3.8821 | 3.8027 | 3.8292 |
| 04/14/2020 | 3.838 | 3.838 | 3.6527 | 3.7057 |
| 04/15/2020 | 3.732 | 3.7408 | 3.6616 | 3.7057 |
| 04/16/2020 | 3.7673 | 3.8203 | 3.732 | 3.7586 |
| 04/19/2020 | 3.7939 | 3.8557 | 3.7673 | 3.8292 |
| 04/20/2020 | 3.8115 | 3.8292 | 3.7586 | 3.7673 |
| 04/21/2020 | 3.7762 | 3.8557 | 3.7673 | 3.8027 |
| 04/23/2020 | 3.8027 | 3.9085 | 3.7939 | 3.8732 |
| 04/26/2020 | 3.9262 | 4.1645 | 3.9262 | 4.0585 |
| 04/27/2020 | 4.0761 | 4.0937 | 3.9616 | 3.9616 |
| 04/28/2020 | 3.9879 | 4.0585 | 3.935 | 4.032 |
| 04/29/2020 | 4.1026 | 4.1115 | 3.9085 | 3.9966 |
| 05/03/2020 | 3.9262 | 4.032 | 3.8821 | 4.0232 |
| 05/04/2020 | 4.0851 | 4.1557 | 4.0408 | 4.0673 |
| 05/05/2020 | 4.0761 | 4.1908 | 4.032 | 4.1203 |
| 05/06/2020 | 4.1203 | 4.2086 | 4.0497 | 4.1557 |
| 05/07/2020 | 4.1908 | 4.2173 | 4.0056 | 4.0056 |
| 05/10/2020 | 4.0056 | 4.0232 | 3.9262 | 3.9701 |
| 05/11/2020 | 3.9701 | 4.0761 | 3.9526 | 4.0497 |
| 05/12/2020 | 4.0408 | 4.1291 | 4.0232 | 4.0851 |
| 05/13/2020 | 4.032 | 4.1996 | 4.032 | 4.1645 |
| 05/14/2020 | 4.2086 | 4.2881 | 4.1996 | 4.226 |
| 05/17/2020 | 4.2704 | 4.3321 | 4.2528 | 4.2528 |
| 05/19/2020 | 4.2791 | 4.3321 | 4.2528 | 4.2615 |
| 05/20/2020 | 4.2881 | 4.5967 | 4.2881 | 4.5967 |
| 05/21/2020 | 4.588 | 4.7025 | 4.5262 | 4.588 |
| 05/26/2020 | 4.6496 | 4.7025 | 4.5438 | 4.5438 |
| 05/27/2020 | 4.5704 | 4.5967 | 4.4026 | 4.4732 |
| 05/28/2020 | 4.4556 | 4.5526 | 4.4467 | 4.482 |
| 05/31/2020 | 4.5438 | 4.588 | 4.5086 | 4.5262 |
| 06/01/2020 | 4.535 | 4.6145 | 4.5262 | 4.588 |
| 06/02/2020 | 4.632 | 4.7556 | 4.588 | 4.7114 |
| 06/03/2020 | 4.7645 | 4.7908 | 4.6938 | 4.7025 |
| 06/04/2020 | 4.7114 | 4.7732 | 4.6672 | 4.7114 |
| 06/07/2020 | 4.7467 | 4.7908 | 4.6586 | 4.6672 |
| 06/08/2020 | 4.6672 | 4.7114 | 4.5616 | 4.6407 |
| 06/09/2020 | 4.6496 | 4.7645 | 4.632 | 4.7025 |
| 06/10/2020 | 4.6496 | 4.7556 | 4.6407 | 4.6496 |
| 06/11/2020 | 4.6057 | 4.7114 | 4.5704 | 4.7025 |
| 06/14/2020 | 4.6407 | 4.7292 | 4.632 | 4.6586 |
| 06/15/2020 | 4.7025 | 4.7908 | 4.685 | 4.7203 |
| 06/16/2020 | 4.7467 | 5.0292 | 4.7292 | 4.9407 |
| 06/17/2020 | 4.9586 | 5.0292 | 4.8615 | 4.8878 |
| 06/18/2020 | 4.9231 | 4.9939 | 4.8174 | 4.8526 |
| 06/21/2020 | 4.8878 | 4.9939 | 4.8349 | 4.9055 |
| 06/22/2020 | 4.9231 | 5.0466 | 4.9144 | 4.9761 |
| 06/23/2020 | 4.9939 | 5.0556 | 4.8878 | 4.8878 |
| 06/24/2020 | 4.8791 | 4.9144 | 4.8086 | 4.8262 |
| 06/25/2020 | 4.8791 | 4.9496 | 4.8438 | 4.8967 |
| 06/28/2020 | 4.9144 | 4.9761 | 4.8878 | 4.9055 |
| 06/29/2020 | 4.932 | 5.0025 | 4.8967 | 4.9231 |
| 06/30/2020 | 4.9407 | 4.9586 | 4.8262 | 4.8791 |
| 07/01/2020 | 4.8967 | 4.9586 | 4.8878 | 4.9407 |
| 07/02/2020 | 4.9939 | 5.0556 | 4.8967 | 4.932 |
| 07/05/2020 | 4.985 | 5.0907 | 4.9761 | 5.0556 |
| 07/06/2020 | 5.0732 | 5.2497 | 5.0203 | 5.1967 |
| 07/07/2020 | 5.2321 | 5.2673 | 5.1526 | 5.1526 |
| 07/08/2020 | 5.2053 | 5.2231 | 4.9144 | 4.9144 |
| 07/09/2020 | 4.932 | 4.932 | 4.6586 | 4.7821 |
| 07/12/2020 | 4.8438 | 5.1173 | 4.8438 | 5.1173 |
| 07/13/2020 | 5.1084 | 5.1173 | 4.985 | 5.0114 |
| 07/15/2020 | 5.0292 | 5.0732 | 4.985 | 4.9939 |
| 07/16/2020 | 5.0114 | 5.0203 | 4.9586 | 4.985 |
| 07/19/2020 | 4.9761 | 5.1084 | 4.9586 | 5.0819 |
| 07/20/2020 | 5.126 | 5.1967 | 4.9672 | 5.0114 |
| 07/21/2020 | 5.0292 | 5.0556 | 4.9144 | 4.9496 |
| 07/22/2020 | 4.9761 | 5.0907 | 4.9496 | 4.9761 |
| 07/23/2020 | 4.9407 | 4.985 | 4.9055 | 4.9586 |
| 07/26/2020 | 4.9761 | 5.0996 | 4.9761 | 5.0996 |
| 07/27/2020 | 5.1173 | 5.1349 | 4.8526 | 4.8526 |
| 07/28/2020 | 4.8526 | 4.9407 | 4.676 | 4.7732 |
| 07/29/2020 | 4.7821 | 4.8086 | 4.7467 | 4.7908 |
| 08/03/2020 | 4.8349 | 4.8967 | 4.3233 | 4.5526 |
| 08/04/2020 | 4.5438 | 4.588 | 4.3233 | 4.535 |
| 08/05/2020 | 4.5086 | 4.5172 | 4.1115 | 4.1115 |
| 08/06/2020 | 4.1379 | 4.4115 | 3.838 | 4.3762 |
| 08/09/2020 | 4.3321 | 4.4379 | 4.1732 | 4.3497 |
| 08/10/2020 | 4.3674 | 4.5086 | 4.3587 | 4.4732 |
| 08/11/2020 | 4.4996 | 4.5086 | 4.3408 | 4.3762 |
| 08/12/2020 | 4.3762 | 4.4115 | 4.2173 | 4.2615 |
| 08/13/2020 | 4.2351 | 4.3852 | 4.1203 | 4.3408 |
| 08/16/2020 | 4.3408 | 4.4732 | 4.2967 | 4.3587 |
| 08/17/2020 | 4.3852 | 4.3939 | 4.2437 | 4.2615 |
| 08/18/2020 | 4.2967 | 4.4026 | 4.2615 | 4.3321 |
| 08/19/2020 | 4.3233 | 4.3233 | 4.2528 | 4.2791 |
| 08/20/2020 | 4.3233 | 4.3939 | 4.2528 | 4.2615 |
| 08/23/2020 | 4.2704 | 4.2967 | 4.226 | 4.2437 |
| 08/24/2020 | 4.2615 | 4.3056 | 4.1466 | 4.1732 |
| 08/25/2020 | 4.1732 | 4.2437 | 4.1466 | 4.182 |
| 08/26/2020 | 4.2086 | 4.2881 | 4.1908 | 4.2881 |
| 08/27/2020 | 4.3321 | 4.3762 | 4.2791 | 4.3408 |
| 08/30/2020 | 4.3497 | 4.4203 | 4.3321 | 4.3587 |
| 08/31/2020 | 4.3674 | 4.3852 | 4.1908 | 4.3587 |
| 09/01/2020 | 4.3587 | 4.4291 | 4.3497 | 4.3674 |
| 09/02/2020 | 4.3762 | 4.7645 | 4.3233 | 4.632 |
| 09/03/2020 | 4.6233 | 4.632 | 4.4645 | 4.4645 |
| 09/06/2020 | 4.4732 | 4.5704 | 4.4732 | 4.5086 |
| 09/07/2020 | 4.535 | 4.5791 | 4.482 | 4.5616 |
| 09/08/2020 | 4.5616 | 4.6496 | 4.5438 | 4.6057 |
| 09/09/2020 | 4.6145 | 4.632 | 4.5616 | 4.5616 |
| 09/10/2020 | 4.5704 | 4.588 | 4.5172 | 4.5262 |
| 09/13/2020 | 4.5526 | 4.5791 | 4.5262 | 4.535 |
| 09/14/2020 | 4.5791 | 4.985 | 4.5791 | 4.985 |
| 09/15/2020 | 5.0203 | 5.0645 | 4.8174 | 4.8262 |
| 09/16/2020 | 4.7908 | 4.9144 | 4.7732 | 4.8791 |
| 09/17/2020 | 4.9055 | 5.1349 | 4.8878 | 4.9672 |
| 09/20/2020 | 4.9672 | 5.0466 | 4.8349 | 4.8615 |
| 09/21/2020 | 4.8967 | 5.0203 | 4.8174 | 5.0025 |
| 09/22/2020 | 5.0292 | 5.2231 | 5.0025 | 5.1173 |
| 09/23/2020 | 5.1084 | 5.3644 | 5.0732 | 5.3201 |
| 09/24/2020 | 5.3644 | 5.4261 | 5.2053 | 5.2053 |
| 09/27/2020 | 5.2053 | 5.2585 | 5.1173 | 5.1879 |
| 09/28/2020 | 5.1879 | 5.3114 | 5.126 | 5.1791 |
| 09/29/2020 | 5.2231 | 5.329 | 5.1967 | 5.3025 |
| 09/30/2020 | 5.329 | 5.3644 | 5.2407 | 5.2497 |
| 10/01/2020 | 5.2231 | 5.2937 | 5.1879 | 5.1879 |
| 10/04/2020 | 5.2231 | 5.2497 | 5.1967 | 5.2231 |
| 10/05/2020 | 5.2321 | 5.4526 | 5.2053 | 5.2849 |
| 10/06/2020 | 5.2761 | 5.3554 | 5.2673 | 5.2761 |
| 10/07/2020 | 5.3025 | 5.329 | 5.1526 | 5.1614 |
| 10/08/2020 | 5.1791 | 5.3377 | 5.1614 | 5.3377 |
| 10/11/2020 | 5.3644 | 5.4966 | 5.3554 | 5.3819 |
| 10/12/2020 | 5.3819 | 5.3997 | 5.3025 | 5.3114 |
| 10/13/2020 | 5.329 | 5.5144 | 5.3201 | 5.488 |
| 10/14/2020 | 5.4791 | 5.4791 | 5.3114 | 5.3377 |
| 10/15/2020 | 5.3644 | 5.3819 | 5.3114 | 5.3114 |
| 10/18/2020 | 5.3201 | 5.3997 | 5.3025 | 5.3466 |
| 10/19/2020 | 5.3554 | 5.5851 | 5.2937 | 5.4791 |
| 10/20/2020 | 5.5144 | 5.5584 | 5.4172 | 5.4172 |
| 10/21/2020 | 5.4438 | 5.5233 | 5.3201 | 5.5144 |
| 10/22/2020 | 5.5581 | 5.701 | 5.5225 | 5.5759 |
| 10/25/2020 | 5.5225 | 5.5225 | 5.2542 | 5.2901 |
| 10/26/2020 | 5.2901 | 5.6118 | 5.2542 | 5.5581 |
| 10/27/2020 | 5.5402 | 5.6118 | 5.4152 | 5.4332 |
| 10/29/2020 | 5.3884 | 5.719 | 5.3258 | 5.5313 |
| 11/01/2020 | 5.5581 | 5.7458 | 5.4598 | 5.5402 |
| 11/02/2020 | 5.5671 | 5.6029 | 5.4062 | 5.5135 |
| 11/03/2020 | 5.5402 | 5.6922 | 5.4867 | 5.5135 |
| 11/04/2020 | 5.5402 | 5.6206 | 5.4598 | 5.4955 |
| 11/05/2020 | 5.5493 | 5.6118 | 5.4955 | 5.5671 |
| 11/08/2020 | 5.6564 | 5.9601 | 5.6206 | 5.8619 |
| 11/09/2020 | 5.8441 | 5.8619 | 5.7458 | 5.8082 |
| 11/10/2020 | 5.8529 | 6.0942 | 5.8262 | 6.0494 |
| 11/11/2020 | 6.0316 | 6.1211 | 5.7547 | 5.7903 |
| 11/12/2020 | 5.835 | 5.9333 | 5.7994 | 5.9333 |
| 11/15/2020 | 6.0316 | 6.0494 | 5.9065 | 5.9155 |
| 11/16/2020 | 5.8977 | 6.1389 | 5.7368 | 5.7458 |
| 11/17/2020 | 5.7725 | 5.8619 | 5.7547 | 5.8172 |
| 11/18/2020 | 5.8082 | 6.0138 | 5.7368 | 5.9244 |
| 11/19/2020 | 5.9333 | 6.0049 | 5.9155 | 5.9333 |
| 11/22/2020 | 5.9513 | 5.987 | 5.7637 | 5.7994 |
| 11/23/2020 | 5.8172 | 5.8708 | 5.7547 | 5.7994 |
| 11/24/2020 | 5.8172 | 5.8441 | 5.701 | 5.719 |
| 11/25/2020 | 5.7368 | 5.7458 | 5.5938 | 5.6476 |
| 11/26/2020 | 5.6744 | 5.728 | 5.6386 | 5.7101 |
| 11/29/2020 | 5.6654 | 5.8082 | 5.6206 | 5.6476 |
| 11/30/2020 | 5.6922 | 5.8797 | 5.6922 | 5.8082 |
| 12/01/2020 | 5.7994 | 6.0942 | 5.7994 | 6.0316 |
| 12/02/2020 | 6.0494 | 6.1837 | 5.978 | 6.0316 |
| 12/03/2020 | 6.0316 | 6.255 | 5.9692 | 6.1568 |
| 12/06/2020 | 6.2193 | 6.3803 | 6.1568 | 6.1657 |
| 12/07/2020 | 6.1837 | 6.3265 | 6.13 | 6.2371 |
| 12/08/2020 | 6.255 | 6.3355 | 6.2014 | 6.2014 |
| 12/09/2020 | 6.1925 | 6.2193 | 6.0227 | 6.0853 |
| 12/10/2020 | 6.0673 | 6.1121 | 5.8977 | 6.0227 |
| 12/13/2020 | 6.0585 | 6.13 | 6.0316 | 6.0585 |
| 12/14/2020 | 6.0764 | 6.0853 | 5.9959 | 6.0138 |
| 12/15/2020 | 6.0316 | 6.1034 | 5.9244 | 5.9692 |
| 12/16/2020 | 6.0138 | 6.255 | 5.9959 | 6.255 |
| 12/17/2020 | 6.2998 | 6.3087 | 6.1746 | 6.1746 |
| 12/20/2020 | 6.1389 | 6.2014 | 6.0406 | 6.0764 |
| 12/21/2020 | 6.1389 | 6.684 | 6.1121 | 6.684 |
| 12/22/2020 | 6.818 | 7.2827 | 6.7286 | 6.8718 |
| 12/23/2020 | 6.8718 | 7.0238 | 6.7286 | 6.7644 |
| 12/24/2020 | 6.7912 | 7.0504 | 6.7555 | 6.9699 |
| 12/27/2020 | 6.9879 | 7.5596 | 6.9879 | 7.3899 |
| 12/28/2020 | 7.4435 | 7.6758 | 7.3007 | 7.4257 |
| 12/29/2020 | 7.4793 | 7.6938 | 7.4614 | 7.4882 |
| 12/30/2020 | 7.5061 | 7.9083 | 7.4346 | 7.7205 |