ALCAR
ALARKO CARRIER SANAYİ VE TİCARET A.Ş.
15:10:00
744 ₺
-10.500 (%-1.39)
Previous Close: 754.5·
Volatility: 1.660
Day Low₺740.5
Day High₺753
Market Data
Spot Rate
B:744
A:747
Week over week (WoW)
+2.90%
Month over month (MoM)
+1.99%
Year to date (YTD)
-12.68%
Year over year (YoY)
-8.15%
ALCAR: ALARKO CARRIER SANAYİ VE TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 49.8089
CLOSE 49.6849
Low
LOW 41.9071
High
HIGH 56.0254
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 48.567 | 48.7864 | 47.6457 | 47.8212 |
| 06/20/2017 | 47.8212 | 47.8212 | 46.6806 | 46.7243 |
| 06/21/2017 | 46.7683 | 48.8304 | 45.8031 | 47.1631 |
| 06/22/2017 | 47.0314 | 47.558 | 46.0224 | 46.2418 |
| 06/27/2017 | 46.4612 | 47.0755 | 45.7592 | 46.2856 |
| 06/28/2017 | 46.2856 | 46.4172 | 45.7592 | 45.9785 |
| 06/29/2017 | 46.2856 | 46.2856 | 45.6276 | 45.6715 |
| 07/02/2017 | 45.6715 | 45.847 | 44.0482 | 45.2327 |
| 07/03/2017 | 45.4959 | 45.4959 | 44.9695 | 45.189 |
| 07/04/2017 | 45.3643 | 46.0664 | 45.3204 | 45.4083 |
| 07/05/2017 | 45.7592 | 45.8909 | 44.8379 | 44.8817 |
| 07/06/2017 | 44.8817 | 44.8817 | 44.3114 | 44.3553 |
| 07/09/2017 | 44.3991 | 45.1011 | 44.2236 | 44.8817 |
| 07/10/2017 | 44.9695 | 45.847 | 44.7501 | 45.2327 |
| 07/11/2017 | 45.2766 | 45.5838 | 45.0572 | 45.145 |
| 07/12/2017 | 45.145 | 45.452 | 44.9695 | 45.0572 |
| 07/13/2017 | 45.189 | 45.4959 | 44.9257 | 45.2766 |
| 07/16/2017 | 45.2766 | 46.0224 | 45.2766 | 45.6276 |
| 07/17/2017 | 45.6276 | 45.847 | 45.452 | 45.5398 |
| 07/18/2017 | 45.6715 | 46.0224 | 45.452 | 45.8909 |
| 07/19/2017 | 46.0224 | 46.3734 | 45.4083 | 45.4083 |
| 07/20/2017 | 45.4083 | 45.5398 | 44.6624 | 44.9257 |
| 07/23/2017 | 44.9257 | 45.2327 | 44.6624 | 44.7501 |
| 07/24/2017 | 44.9257 | 45.0572 | 44.6624 | 44.794 |
| 07/25/2017 | 44.8817 | 45.452 | 44.7501 | 45.2766 |
| 07/26/2017 | 45.2766 | 45.6715 | 44.8817 | 45.0572 |
| 07/27/2017 | 45.145 | 45.145 | 44.1359 | 44.4869 |
| 07/30/2017 | 44.4869 | 44.9257 | 44.443 | 44.7501 |
| 07/31/2017 | 44.9257 | 44.9257 | 44.1359 | 44.3553 |
| 08/01/2017 | 44.443 | 44.5308 | 44.1359 | 44.3991 |
| 08/02/2017 | 44.4869 | 46.505 | 44.3991 | 45.4083 |
| 08/03/2017 | 45.6276 | 46.2856 | 45.452 | 46.2418 |
| 08/06/2017 | 46.505 | 47.558 | 46.505 | 47.5141 |
| 08/07/2017 | 47.5141 | 48.5231 | 47.4701 | 48.2599 |
| 08/08/2017 | 48.2161 | 48.7425 | 46.9438 | 47.558 |
| 08/09/2017 | 47.3824 | 47.8212 | 45.847 | 46.505 |
| 08/10/2017 | 46.1102 | 46.2418 | 44.7501 | 45.4083 |
| 08/13/2017 | 46.0224 | 46.4172 | 45.452 | 46.3296 |
| 08/14/2017 | 46.3296 | 46.856 | 43.7674 | 44.0042 |
| 08/15/2017 | 44.0042 | 44.5308 | 41.9071 | 43.4516 |
| 08/16/2017 | 43.8728 | 44.6624 | 43.4866 | 44.6624 |
| 08/17/2017 | 44.9257 | 45.2327 | 44.0482 | 45.0572 |
| 08/20/2017 | 49.269 | 52.6471 | 47.1194 | 49.1375 |
| 08/21/2017 | 49.5761 | 51.9452 | 48.0845 | 48.9618 |
| 08/22/2017 | 49.3129 | 49.8393 | 48.4793 | 48.8304 |
| 08/23/2017 | 49.0936 | 49.7078 | 48.3038 | 48.3038 |
| 08/24/2017 | 48.7864 | 49.9708 | 48.4354 | 49.0056 |
| 08/27/2017 | 49.1375 | 50.2342 | 49.1375 | 49.8834 |
| 08/28/2017 | 49.4883 | 51.5064 | 49.3568 | 51.3311 |
| 08/30/2017 | 51.3749 | 52.3841 | 51.0678 | 51.0678 |
| 09/04/2017 | 51.0239 | 51.3311 | 49.7955 | 50.0587 |
| 09/05/2017 | 50.0149 | 51.5064 | 50.0149 | 50.673 |
| 09/06/2017 | 51.2872 | 52.1208 | 50.673 | 51.3311 |
| 09/07/2017 | 51.1556 | 52.0331 | 50.8485 | 51.7697 |
| 09/10/2017 | 51.9452 | 54.797 | 51.9452 | 54.1827 |
| 09/11/2017 | 54.3144 | 56.0254 | 52.9982 | 53.0859 |
| 09/12/2017 | 53.3493 | 53.7001 | 51.8137 | 51.8137 |
| 09/13/2017 | 51.9452 | 53.9633 | 51.0678 | 53.9633 |
| 09/14/2017 | 54.4021 | 54.8847 | 53.5245 | 53.9196 |
| 09/17/2017 | 54.0512 | 54.4021 | 51.8137 | 51.8137 |
| 09/18/2017 | 51.8137 | 51.9452 | 48.8742 | 49.1375 |
| 09/19/2017 | 49.8834 | 50.0149 | 48.7425 | 49.3129 |
| 09/20/2017 | 49.3129 | 49.3129 | 48.4793 | 48.567 |
| 09/21/2017 | 48.7425 | 50.0149 | 48.2599 | 49.7516 |
| 09/24/2017 | 48.8742 | 49.5761 | 47.2948 | 47.6896 |
| 09/25/2017 | 47.7335 | 48.8742 | 47.7335 | 48.8304 |
| 09/26/2017 | 48.8304 | 48.918 | 47.7774 | 47.7774 |
| 09/27/2017 | 48.4354 | 49.7955 | 48.1723 | 49.0497 |
| 09/28/2017 | 49.3568 | 54.2267 | 48.7864 | 52.6471 |
| 10/01/2017 | 53.5245 | 54.3144 | 51.3749 | 51.5504 |
| 10/02/2017 | 51.7697 | 54.9286 | 51.3749 | 54.753 |
| 10/03/2017 | 54.753 | 55.85 | 53.8318 | 55.455 |
| 10/04/2017 | 55.8937 | 55.9815 | 52.7788 | 53.1299 |
| 10/05/2017 | 53.3493 | 53.744 | 51.6382 | 51.7697 |
| 10/08/2017 | 49.5761 | 50.629 | 47.7335 | 50.366 |
| 10/09/2017 | 51.1556 | 52.0769 | 50.936 | 51.6382 |
| 10/10/2017 | 51.2433 | 52.6471 | 51.1117 | 51.3311 |
| 10/11/2017 | 51.8575 | 53.0859 | 51.1117 | 52.6471 |
| 10/12/2017 | 52.6471 | 54.1827 | 52.4277 | 53.2174 |
| 10/15/2017 | 53.5245 | 54.1388 | 52.4277 | 52.5594 |
| 10/16/2017 | 53.0859 | 53.1299 | 52.4717 | 52.4717 |
| 10/17/2017 | 52.6471 | 52.9982 | 51.7697 | 51.7697 |
| 10/18/2017 | 52.1208 | 52.6471 | 51.9452 | 52.0331 |
| 10/19/2017 | 52.2963 | 52.5156 | 51.7259 | 51.7697 |
| 10/22/2017 | 51.7697 | 52.2084 | 51.5064 | 51.5942 |
| 10/23/2017 | 51.9015 | 52.1208 | 50.4535 | 50.4974 |
| 10/24/2017 | 50.7607 | 52.2963 | 50.2342 | 52.2084 |
| 10/25/2017 | 52.2963 | 53.0859 | 51.5942 | 52.0769 |
| 10/26/2017 | 52.0769 | 52.5156 | 51.989 | 52.0769 |
| 10/29/2017 | 52.9982 | 53.1736 | 51.3311 | 51.9452 |
| 10/30/2017 | 52.0331 | 52.1208 | 51.6382 | 51.8137 |
| 10/31/2017 | 52.0331 | 52.9543 | 51.5942 | 52.6471 |
| 11/01/2017 | 52.6034 | 53.5245 | 51.8137 | 52.0769 |
| 11/02/2017 | 52.2963 | 53.3493 | 51.7697 | 52.2524 |
| 11/05/2017 | 52.6471 | 53.8318 | 52.6034 | 53.8318 |
| 11/06/2017 | 54.0072 | 54.0512 | 52.8227 | 52.8227 |
| 11/07/2017 | 53.3053 | 53.4807 | 52.2084 | 52.2084 |
| 11/08/2017 | 52.2524 | 52.6034 | 51.7259 | 51.7259 |
| 11/09/2017 | 51.7259 | 52.5594 | 51.4188 | 51.8575 |
| 11/12/2017 | 51.9452 | 52.7788 | 51.9452 | 52.6471 |
| 11/13/2017 | 52.9543 | 53.9633 | 52.7349 | 53.744 |
| 11/14/2017 | 53.744 | 54.0949 | 51.8575 | 52.0769 |
| 11/15/2017 | 52.0769 | 52.5156 | 51.5504 | 51.5942 |
| 11/16/2017 | 51.7259 | 51.7697 | 50.1027 | 50.278 |
| 11/19/2017 | 50.366 | 50.4535 | 48.6986 | 48.6986 |
| 11/20/2017 | 47.2948 | 50.0149 | 47.2948 | 49.1811 |
| 11/21/2017 | 49.7955 | 50.0149 | 48.6109 | 49.5322 |
| 11/22/2017 | 50.0149 | 51.5942 | 49.7955 | 50.8923 |
| 11/23/2017 | 51.0678 | 51.0678 | 50.0587 | 50.322 |
| 11/26/2017 | 50.366 | 50.8046 | 49.8393 | 50.0149 |
| 11/27/2017 | 50.0149 | 50.366 | 48.6986 | 48.9618 |
| 11/28/2017 | 48.9618 | 50.1903 | 47.6457 | 49.8393 |
| 11/29/2017 | 50.2342 | 53.3493 | 50.2342 | 52.6471 |
| 11/30/2017 | 52.6471 | 53.0859 | 51.7697 | 52.6034 |
| 12/03/2017 | 52.6471 | 53.4807 | 52.2524 | 52.7349 |
| 12/04/2017 | 52.9105 | 53.3053 | 52.3841 | 52.4277 |
| 12/05/2017 | 52.7349 | 53.0859 | 52.1208 | 52.2963 |
| 12/06/2017 | 52.4277 | 52.6034 | 50.8485 | 52.1645 |
| 12/07/2017 | 52.1208 | 52.2963 | 51.3311 | 51.8575 |
| 12/10/2017 | 52.2084 | 52.5156 | 51.5942 | 51.9452 |
| 12/11/2017 | 52.1208 | 52.2084 | 51.4188 | 51.5504 |
| 12/12/2017 | 51.7697 | 51.9452 | 51.0678 | 51.1993 |
| 12/13/2017 | 51.4627 | 54.4021 | 51.2872 | 53.9633 |
| 12/14/2017 | 53.9633 | 53.9633 | 52.6912 | 53.5245 |
| 12/17/2017 | 53.8318 | 54.4898 | 53.2615 | 53.5245 |
| 12/18/2017 | 53.6125 | 53.6125 | 52.6471 | 53.0859 |
| 12/19/2017 | 52.9543 | 53.3493 | 52.6471 | 52.8665 |
| 12/20/2017 | 53.1736 | 53.8757 | 52.6912 | 52.7788 |
| 12/21/2017 | 52.9105 | 53.0859 | 51.7697 | 52.4277 |
| 12/24/2017 | 52.6471 | 53.9196 | 52.0769 | 52.3402 |
| 12/25/2017 | 52.4717 | 52.6471 | 52.2084 | 52.6471 |
| 12/26/2017 | 52.7349 | 53.4807 | 52.6912 | 52.9105 |
| 12/27/2017 | 53.2615 | 53.5245 | 52.9105 | 53.1736 |
| 12/28/2017 | 53.1736 | 53.4369 | 52.7349 | 53.1299 |