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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 82.6043
CLOSE 82.278
Low
LOW 47.241
High
HIGH 126.5633
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 75.7501 | 76.4811 | 75.0648 | 75.2017 |
| 01/02/2023 | 75.3845 | 75.7958 | 72.6889 | 72.8718 |
| 01/03/2023 | 73.8768 | 75.5217 | 72.2779 | 72.5975 |
| 01/04/2023 | 72.9175 | 73.4199 | 66.7496 | 67.1152 |
| 01/05/2023 | 67.5719 | 71.227 | 66.0642 | 70.2676 |
| 01/08/2023 | 70.8158 | 71.3183 | 66.2927 | 66.8867 |
| 01/09/2023 | 66.4755 | 68.5313 | 60.2162 | 63.2317 |
| 01/10/2023 | 63.2317 | 64.8763 | 59.9879 | 59.9879 |
| 01/11/2023 | 61.6783 | 62.6833 | 55.7389 | 61.5412 |
| 01/12/2023 | 60.9473 | 66.521 | 60.5361 | 64.7393 |
| 01/15/2023 | 64.7393 | 66.247 | 62.912 | 66.1099 |
| 01/16/2023 | 66.247 | 67.2063 | 64.6481 | 65.8815 |
| 01/17/2023 | 66.2014 | 68.303 | 65.6074 | 66.4755 |
| 01/18/2023 | 66.247 | 67.1608 | 64.8763 | 65.2417 |
| 01/19/2023 | 65.3791 | 67.5719 | 65.1505 | 66.247 |
| 01/22/2023 | 66.5669 | 69.5823 | 65.5161 | 66.704 |
| 01/23/2023 | 66.3841 | 67.0237 | 64.3738 | 65.5161 |
| 01/24/2023 | 66.0186 | 66.2927 | 60.8102 | 63.4144 |
| 01/25/2023 | 63.0489 | 63.4144 | 61.2671 | 62.4093 |
| 01/26/2023 | 62.2266 | 68.6228 | 60.3076 | 68.6228 |
| 01/29/2023 | 71.2726 | 71.9122 | 65.1505 | 65.1505 |
| 01/30/2023 | 64.8763 | 65.2417 | 62.1352 | 63.5057 |
| 01/31/2023 | 63.5972 | 63.8712 | 57.5664 | 58.3431 |
| 02/01/2023 | 58.4802 | 62.5921 | 55.6019 | 61.5412 |
| 02/02/2023 | 60.9929 | 64.5109 | 60.6275 | 64.1912 |
| 02/05/2023 | 62.6375 | 63.9169 | 59.531 | 61.9524 |
| 02/06/2023 | 61.2214 | 61.2214 | 55.7846 | 56.3785 |
| 02/14/2023 | 58.5258 | 61.998 | 58.069 | 61.998 |
| 02/15/2023 | 65.3334 | 66.5669 | 58.937 | 59.4852 |
| 02/16/2023 | 59.8051 | 62.0894 | 58.1145 | 58.4802 |
| 02/19/2023 | 58.7542 | 61.404 | 58.206 | 60.9016 |
| 02/20/2023 | 60.3076 | 65.1961 | 60.0334 | 64.8763 |
| 02/21/2023 | 64.785 | 66.978 | 63.6885 | 66.6126 |
| 02/22/2023 | 67.1152 | 70.8158 | 66.6583 | 70.4502 |
| 02/23/2023 | 71.0899 | 71.1812 | 68.303 | 69.2167 |
| 02/26/2023 | 69.3081 | 70.8158 | 66.9324 | 70.4047 |
| 02/27/2023 | 70.9072 | 72.1407 | 69.2624 | 72.095 |
| 02/28/2023 | 72.3692 | 73.2373 | 71.5011 | 72.1864 |
| 03/01/2023 | 71.7294 | 72.0494 | 68.8511 | 69.3995 |
| 03/02/2023 | 69.034 | 69.2624 | 65.6074 | 67.8918 |
| 03/05/2023 | 68.6228 | 71.5011 | 68.3487 | 71.2726 |
| 03/06/2023 | 71.4553 | 72.2321 | 69.8106 | 70.8158 |
| 03/07/2023 | 69.9478 | 74.5164 | 69.6278 | 73.8311 |
| 03/08/2023 | 74.4251 | 74.9278 | 73.6028 | 74.3795 |
| 03/09/2023 | 74.2424 | 75.7958 | 73.146 | 75.0189 |
| 03/12/2023 | 74.6078 | 74.6535 | 70.8158 | 70.8158 |
| 03/13/2023 | 70.9072 | 71.2726 | 66.2014 | 66.3383 |
| 03/14/2023 | 66.5669 | 67.5263 | 63.8712 | 64.6481 |
| 03/15/2023 | 65.1505 | 66.6583 | 64.1912 | 65.653 |
| 03/16/2023 | 66.704 | 68.8969 | 65.9271 | 66.704 |
| 03/19/2023 | 66.3383 | 67.7547 | 64.4654 | 65.3334 |
| 03/20/2023 | 65.3334 | 66.5669 | 63.6885 | 64.8308 |
| 03/21/2023 | 65.6074 | 66.0642 | 63.8257 | 65.1048 |
| 03/22/2023 | 65.1961 | 66.521 | 64.6481 | 65.4704 |
| 03/23/2023 | 65.5617 | 66.2014 | 64.3281 | 64.6022 |
| 03/26/2023 | 64.8763 | 65.2875 | 63.6885 | 63.7342 |
| 03/27/2023 | 63.78 | 63.9169 | 60.4448 | 60.4448 |
| 03/28/2023 | 60.4448 | 61.6325 | 59.1198 | 61.2671 |
| 03/29/2023 | 61.3585 | 62.2266 | 59.7593 | 60.2619 |
| 03/30/2023 | 60.2619 | 60.2619 | 58.3888 | 59.257 |
| 04/02/2023 | 58.5258 | 61.8611 | 57.1552 | 60.9929 |
| 04/03/2023 | 61.0386 | 62.9575 | 60.7645 | 62.3635 |
| 04/04/2023 | 62.5921 | 64.9677 | 61.998 | 62.5921 |
| 04/05/2023 | 63.0032 | 63.9169 | 62.2266 | 62.5921 |
| 04/06/2023 | 62.7747 | 64.8763 | 62.5007 | 63.9626 |
| 04/09/2023 | 64.2368 | 66.3383 | 63.8712 | 65.9728 |
| 04/10/2023 | 66.2014 | 67.1608 | 65.5617 | 65.9271 |
| 04/11/2023 | 66.2927 | 67.7547 | 65.8359 | 67.709 |
| 04/12/2023 | 67.8005 | 68.2116 | 66.521 | 66.521 |
| 04/13/2023 | 66.704 | 67.2063 | 64.8763 | 64.8763 |
| 04/16/2023 | 65.0591 | 65.5617 | 63.9626 | 64.0541 |
| 04/17/2023 | 63.9626 | 64.3738 | 61.13 | 61.13 |
| 04/18/2023 | 61.3585 | 62.3178 | 60.6732 | 60.9016 |
| 04/19/2023 | 60.9016 | 60.9016 | 59.3482 | 60.1249 |
| 04/23/2023 | 61.2671 | 61.8611 | 60.2162 | 60.4905 |
| 04/24/2023 | 60.5818 | 60.7645 | 58.5715 | 58.6629 |
| 04/25/2023 | 58.6629 | 59.3938 | 56.744 | 57.0182 |
| 04/26/2023 | 56.2872 | 57.1552 | 55.0994 | 55.7846 |
| 04/27/2023 | 55.9217 | 56.2414 | 52.7691 | 53.8199 |
| 05/01/2023 | 53.9571 | 54.825 | 51.1701 | 51.8554 |
| 05/02/2023 | 51.8554 | 52.3124 | 49.1141 | 50.5762 |
| 05/03/2023 | 50.5762 | 52.0838 | 49.8909 | 50.5305 |
| 05/04/2023 | 50.4392 | 50.8503 | 48.8401 | 49.1141 |
| 05/07/2023 | 49.7996 | 50.9417 | 48.7943 | 50.9417 |
| 05/08/2023 | 51.4443 | 51.9011 | 49.5254 | 49.9822 |
| 05/09/2023 | 51.8554 | 51.9925 | 47.241 | 47.241 |
| 05/10/2023 | 47.3323 | 51.1701 | 47.3323 | 50.6676 |
| 05/11/2023 | 50.896 | 53.2717 | 50.0279 | 51.4443 |
| 05/14/2023 | 49.7996 | 53.8199 | 48.4288 | 49.434 |
| 05/15/2023 | 49.3427 | 53.3175 | 49.2513 | 53.3175 |
| 05/16/2023 | 52.9976 | 54.1398 | 51.9011 | 52.5864 |
| 05/17/2023 | 53.9571 | 55.8303 | 53.2717 | 53.9571 |
| 05/21/2023 | 54.5509 | 56.8355 | 54.3226 | 54.9621 |
| 05/22/2023 | 54.8707 | 54.9621 | 53.3175 | 53.9113 |
| 05/23/2023 | 53.6371 | 54.5509 | 52.0838 | 53.6829 |
| 05/24/2023 | 53.8199 | 56.0131 | 53.6371 | 55.7389 |
| 05/25/2023 | 55.4191 | 57.749 | 55.0536 | 56.744 |
| 05/28/2023 | 58.3888 | 59.8964 | 57.1552 | 59.3938 |
| 05/29/2023 | 59.8051 | 61.9524 | 58.9826 | 60.9473 |
| 05/30/2023 | 61.2962 | 62.9951 | 59.8728 | 62.2145 |
| 05/31/2023 | 63.1424 | 63.7456 | 61.2866 | 62.1682 |
| 06/01/2023 | 63.6992 | 65.6476 | 62.261 | 63.2816 |
| 06/04/2023 | 64.9518 | 65.5548 | 63.7456 | 65.091 |
| 06/05/2023 | 65.2301 | 66.9004 | 64.4878 | 65.2764 |
| 06/06/2023 | 67.0859 | 69.2199 | 66.9004 | 67.689 |
| 06/07/2023 | 67.5498 | 68.617 | 65.8796 | 68.4313 |
| 06/08/2023 | 69.2199 | 73.8595 | 68.6634 | 73.3027 |
| 06/11/2023 | 73.442 | 74.1379 | 70.5191 | 70.5191 |
| 06/12/2023 | 70.2407 | 70.8902 | 66.39 | 67.457 |
| 06/13/2023 | 67.3642 | 69.4056 | 65.4621 | 65.4621 |
| 06/14/2023 | 65.8796 | 67.3642 | 65.4621 | 66.9468 |
| 06/15/2023 | 68.1993 | 68.8953 | 66.0652 | 66.8076 |
| 06/18/2023 | 66.854 | 66.9004 | 63.1888 | 63.1888 |
| 06/19/2023 | 63.1888 | 64.9053 | 62.4465 | 63.467 |
| 06/20/2023 | 63.9311 | 64.9053 | 62.3537 | 62.6322 |
| 06/21/2023 | 62.6322 | 67.4105 | 62.3537 | 67.4105 |
| 06/22/2023 | 68.0138 | 69.1272 | 66.9932 | 68.5241 |
| 06/25/2023 | 69.1272 | 70.1479 | 68.385 | 69.3592 |
| 06/26/2023 | 69.3128 | 70.4263 | 68.2457 | 70.0087 |
| 07/02/2023 | 71.3541 | 73.3955 | 71.3078 | 72.9315 |
| 07/03/2023 | 75.3439 | 76.6894 | 74.2306 | 74.2306 |
| 07/04/2023 | 74.2306 | 75.2977 | 71.7717 | 74.5091 |
| 07/05/2023 | 74.7409 | 76.4575 | 73.8595 | 73.9058 |
| 07/06/2023 | 73.7667 | 75.9936 | 73.2563 | 74.9265 |
| 07/09/2023 | 76.7359 | 79.2875 | 76.6431 | 78.87 |
| 07/10/2023 | 80.9114 | 81.932 | 78.4988 | 79.3339 |
| 07/11/2023 | 79.2875 | 79.2875 | 76.875 | 77.2926 |
| 07/12/2023 | 77.0606 | 78.2205 | 75.4832 | 75.4832 |
| 07/13/2023 | 75.7152 | 76.875 | 74.3698 | 76.5503 |
| 07/16/2023 | 77.4781 | 79.9371 | 77.339 | 78.87 |
| 07/17/2023 | 79.7051 | 82.2103 | 76.5966 | 76.5966 |
| 07/18/2023 | 76.1792 | 80.8649 | 74.5554 | 80.6794 |
| 07/19/2023 | 82.1176 | 85.1332 | 80.3082 | 84.8084 |
| 07/20/2023 | 84.994 | 89.7263 | 84.2053 | 89.3087 |
| 07/23/2023 | 90.1902 | 90.4686 | 84.4372 | 85.5508 |
| 07/24/2023 | 85.7364 | 86.0611 | 81.8856 | 82.6742 |
| 07/25/2023 | 82.5814 | 85.0867 | 81.7001 | 84.8548 |
| 07/26/2023 | 85.5044 | 86.9889 | 84.5765 | 86.9426 |
| 07/27/2023 | 87.6849 | 89.0767 | 86.1538 | 87.8242 |
| 07/30/2023 | 89.3551 | 96.5925 | 88.8447 | 96.5925 |
| 07/31/2023 | 96.9637 | 104.4796 | 95.4791 | 100.2113 |
| 08/01/2023 | 99.3762 | 101.7887 | 97.7988 | 99.0979 |
| 08/02/2023 | 99.1906 | 104.6652 | 98.0771 | 103.5516 |
| 08/03/2023 | 103.9228 | 107.1704 | 101.2319 | 104.758 |
| 08/06/2023 | 106.6137 | 108.4695 | 104.5724 | 105.0363 |
| 08/07/2023 | 105.2219 | 106.9849 | 101.5103 | 102.9022 |
| 08/08/2023 | 102.9949 | 106.5209 | 100.1185 | 104.3868 |
| 08/09/2023 | 104.758 | 113.2017 | 103.83 | 106.6137 |
| 08/10/2023 | 107.0777 | 114.4079 | 106.2425 | 113.6656 |
| 08/13/2023 | 115.5213 | 116.3564 | 111.8099 | 113.48 |
| 08/14/2023 | 113.48 | 113.8512 | 107.8199 | 109.583 |
| 08/15/2023 | 109.8613 | 114.5935 | 107.2632 | 112.6449 |
| 08/16/2023 | 111.9954 | 123.8723 | 111.4386 | 122.2021 |
| 08/17/2023 | 122.2021 | 125.5425 | 115.7997 | 116.2636 |
| 08/20/2023 | 119.6969 | 126.5633 | 117.7483 | 123.8723 |
| 08/21/2023 | 123.8723 | 124.4289 | 117.9339 | 118.1193 |
| 08/22/2023 | 118.676 | 118.7688 | 111.6243 | 112.3666 |
| 08/23/2023 | 112.9232 | 116.1708 | 107.1704 | 107.1704 |
| 08/24/2023 | 107.5892 | 115.8725 | 106.1 | 114.6625 |
| 08/27/2023 | 115.5932 | 117.6409 | 113.5457 | 114.8488 |
| 08/28/2023 | 114.9418 | 119.4092 | 114.4765 | 118.6646 |
| 08/30/2023 | 120.6191 | 121.829 | 116.4309 | 119.5953 |
| 08/31/2023 | 122.3874 | 123.0389 | 118.2923 | 119.5953 |
| 09/03/2023 | 119.7815 | 122.2012 | 118.1993 | 120.1536 |
| 09/04/2023 | 120.9913 | 125.5518 | 120.0607 | 122.3874 |
| 09/05/2023 | 123.3182 | 124.342 | 119.3161 | 121.2705 |
| 09/06/2023 | 121.6429 | 123.4111 | 119.5953 | 120.2467 |
| 09/07/2023 | 120.526 | 121.7359 | 118.1993 | 118.1993 |
| 09/10/2023 | 118.7576 | 120.7122 | 115.4071 | 116.0586 |
| 09/11/2023 | 116.2448 | 117.9201 | 113.918 | 115.314 |
| 09/12/2023 | 115.8725 | 116.3378 | 110.9397 | 111.5913 |
| 09/13/2023 | 113.5457 | 119.3161 | 110.4745 | 118.6646 |
| 09/14/2023 | 118.6646 | 120.2467 | 115.4071 | 116.6171 |
| 09/17/2023 | 116.3378 | 117.3615 | 111.3121 | 111.6843 |
| 09/18/2023 | 116.2448 | 118.1993 | 113.7318 | 117.0823 |
| 09/19/2023 | 117.0823 | 119.6884 | 113.1735 | 113.2665 |
| 09/20/2023 | 113.0805 | 116.6171 | 110.5675 | 115.9655 |
| 09/21/2023 | 115.8725 | 115.8725 | 112.615 | 113.1735 |
| 09/24/2023 | 113.5457 | 114.9418 | 112.5219 | 113.7318 |
| 09/25/2023 | 114.8488 | 118.7576 | 112.5219 | 113.8249 |
| 09/26/2023 | 114.0111 | 115.0349 | 111.1259 | 111.1259 |
| 09/27/2023 | 111.3121 | 113.2665 | 109.8229 | 110.2883 |
| 09/28/2023 | 113.2665 | 117.5477 | 112.3358 | 115.221 |
| 10/01/2023 | 116.3378 | 120.8053 | 115.9655 | 119.5953 |
| 10/02/2023 | 120.526 | 121.922 | 117.827 | 119.1299 |
| 10/03/2023 | 120.4329 | 120.7122 | 115.0349 | 115.0349 |
| 10/04/2023 | 115.6863 | 117.3615 | 111.9636 | 116.4309 |
| 10/05/2023 | 114.9418 | 120.2467 | 114.1972 | 119.5953 |
| 10/08/2023 | 116.7102 | 117.9201 | 111.4982 | 112.4288 |
| 10/09/2023 | 114.0111 | 115.8725 | 113.2665 | 114.2903 |
| 10/10/2023 | 114.1042 | 116.9893 | 111.7774 | 111.7774 |
| 10/11/2023 | 113.4526 | 114.5694 | 106.8447 | 110.2883 |
| 10/12/2023 | 110.7535 | 110.9397 | 106.9377 | 107.4961 |
| 10/15/2023 | 110.2883 | 111.4051 | 106.9377 | 107.4031 |
| 10/16/2023 | 107.6823 | 112.5219 | 106.3794 | 111.9636 |
| 10/17/2023 | 108.8922 | 109.7298 | 107.0308 | 107.0308 |
| 10/18/2023 | 107.8684 | 109.1715 | 106.007 | 106.3794 |
| 10/19/2023 | 105.0763 | 106.2863 | 100.4228 | 102.4704 |
| 10/22/2023 | 104.2387 | 105.9139 | 101.7259 | 105.2625 |
| 10/23/2023 | 105.5418 | 107.6823 | 104.4248 | 107.6823 |
| 10/24/2023 | 108.1477 | 109.1715 | 96.9792 | 97.1654 |
| 10/25/2023 | 98.096 | 100.7021 | 95.7693 | 99.213 |
| 10/26/2023 | 99.399 | 99.492 | 95.7693 | 98.1891 |
| 10/29/2023 | 98.1891 | 99.213 | 96.9792 | 97.4446 |
| 10/30/2023 | 98.5614 | 98.7476 | 93.0702 | 94.1872 |
| 10/31/2023 | 94.8385 | 95.9555 | 91.6742 | 94.9316 |
| 11/01/2023 | 96.9792 | 97.91 | 95.3971 | 96.8861 |
| 11/02/2023 | 96.9792 | 97.4446 | 94.3733 | 95.8623 |
| 11/05/2023 | 97.2584 | 101.7259 | 97.1654 | 101.0743 |
| 11/06/2023 | 101.5396 | 102.1911 | 99.7713 | 100.5159 |
| 11/07/2023 | 101.9119 | 106.5655 | 101.9119 | 106.007 |
| 11/08/2023 | 103.8665 | 105.0763 | 101.9119 | 103.401 |
| 11/09/2023 | 103.4942 | 106.2863 | 103.1218 | 104.9832 |
| 11/12/2023 | 105.2625 | 106.1931 | 96.4208 | 96.793 |
| 11/13/2023 | 95.3971 | 95.6762 | 93.0702 | 94.5594 |
| 11/14/2023 | 95.0537 | 97.5724 | 94.774 | 96.1732 |
| 11/15/2023 | 96.1732 | 98.3187 | 95.7067 | 96.9195 |
| 11/16/2023 | 97.5724 | 98.5985 | 96.7329 | 97.4791 |
| 11/19/2023 | 97.9455 | 98.9717 | 96.1732 | 96.453 |
| 11/20/2023 | 96.8262 | 97.3858 | 94.774 | 95.147 |
| 11/21/2023 | 95.3336 | 96.0799 | 93.7479 | 94.0277 |
| 11/22/2023 | 94.2142 | 95.8 | 94.0277 | 94.0277 |
| 11/23/2023 | 94.121 | 94.774 | 92.815 | 93.9344 |
| 11/26/2023 | 94.6807 | 97.5724 | 94.6807 | 97.1992 |
| 11/27/2023 | 97.1992 | 97.7589 | 94.121 | 95.147 |
| 11/28/2023 | 95.147 | 95.6134 | 93.468 | 94.4941 |
| 11/29/2023 | 94.3075 | 95.4269 | 93.468 | 94.0277 |
| 11/30/2023 | 95.2403 | 95.8934 | 93.1415 | 94.121 |
| 12/03/2023 | 94.4941 | 95.147 | 92.3953 | 93.3748 |
| 12/04/2023 | 93.3748 | 94.3075 | 92.7218 | 92.815 |
| 12/05/2023 | 92.815 | 92.9549 | 89.4569 | 89.5502 |
| 12/06/2023 | 89.5502 | 92.4886 | 89.1304 | 92.4419 |
| 12/07/2023 | 92.3486 | 94.3075 | 87.0316 | 87.498 |
| 12/10/2023 | 85.8189 | 86.332 | 83.4403 | 83.6268 |
| 12/11/2023 | 83.9533 | 84.1399 | 82.1343 | 83.207 |
| 12/12/2023 | 82.6008 | 83.9999 | 81.4813 | 82.2742 |
| 12/13/2023 | 83.9533 | 84.7463 | 82.4608 | 84.1399 |
| 12/14/2023 | 84.2797 | 87.5913 | 84.2797 | 87.2181 |
| 12/17/2023 | 87.3114 | 89.5035 | 84.513 | 84.7463 |
| 12/18/2023 | 84.8861 | 85.3059 | 81.1549 | 82.4142 |
| 12/19/2023 | 82.4142 | 83.2537 | 80.8283 | 81.388 |
| 12/20/2023 | 81.4347 | 84.513 | 80.5952 | 84.513 |
| 12/21/2023 | 84.513 | 84.6063 | 81.528 | 82.041 |
| 12/24/2023 | 81.6213 | 81.6213 | 79.1027 | 79.3825 |
| 12/25/2023 | 79.5691 | 81.5746 | 79.2426 | 80.9216 |
| 12/26/2023 | 80.8283 | 83.0671 | 79.9422 | 81.0616 |
| 12/27/2023 | 81.4347 | 84.653 | 80.9683 | 83.6268 |
| 12/28/2023 | 83.7667 | 84.6996 | 82.5075 | 84.513 |