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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 42.733
CLOSE 42.5827
Low
LOW 35.0828
High
HIGH 54.753
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 52.9105 | 53.2174 | 52.6471 | 52.9105 |
| 01/02/2018 | 52.8665 | 53.5245 | 52.6912 | 52.6912 |
| 01/03/2018 | 52.8227 | 53.2615 | 52.8227 | 53.2174 |
| 01/04/2018 | 53.2174 | 54.6653 | 53.042 | 54.2267 |
| 01/07/2018 | 54.3144 | 54.753 | 53.6562 | 53.7001 |
| 01/08/2018 | 53.8757 | 53.8757 | 52.8665 | 52.9105 |
| 01/09/2018 | 52.7349 | 53.0859 | 52.2084 | 52.8665 |
| 01/10/2018 | 52.8227 | 53.1736 | 52.3841 | 52.7349 |
| 01/11/2018 | 52.7788 | 54.5776 | 52.7788 | 53.6562 |
| 01/14/2018 | 53.744 | 54.3144 | 51.989 | 52.2084 |
| 01/15/2018 | 52.0331 | 52.8665 | 51.8575 | 52.8665 |
| 01/16/2018 | 52.6471 | 52.7788 | 52.2084 | 52.4277 |
| 01/17/2018 | 52.8665 | 53.042 | 52.5156 | 52.6034 |
| 01/18/2018 | 52.6034 | 52.9982 | 51.6382 | 52.5156 |
| 01/21/2018 | 52.2084 | 52.6034 | 51.989 | 52.2084 |
| 01/22/2018 | 52.3841 | 52.9105 | 52.3402 | 52.6912 |
| 01/23/2018 | 52.5156 | 52.9543 | 52.2524 | 52.6471 |
| 01/24/2018 | 52.6034 | 53.4369 | 52.4717 | 52.9982 |
| 01/25/2018 | 52.6471 | 53.3493 | 52.6471 | 52.9982 |
| 01/28/2018 | 53.1299 | 53.5245 | 52.9543 | 52.9543 |
| 01/29/2018 | 52.7788 | 52.9543 | 52.5156 | 52.5594 |
| 01/30/2018 | 52.7349 | 53.2174 | 52.5594 | 52.7788 |
| 01/31/2018 | 52.6912 | 53.393 | 52.5594 | 52.5594 |
| 02/01/2018 | 52.7349 | 53.4369 | 52.7349 | 53.3493 |
| 02/04/2018 | 53.6125 | 53.7001 | 53.042 | 53.1736 |
| 02/05/2018 | 51.8137 | 52.6034 | 50.9801 | 52.1208 |
| 02/06/2018 | 52.2963 | 53.042 | 52.1208 | 52.2963 |
| 02/07/2018 | 52.7788 | 53.5245 | 51.7259 | 51.9452 |
| 02/08/2018 | 52.2963 | 52.4277 | 51.1993 | 52.0331 |
| 02/11/2018 | 52.2084 | 53.3053 | 51.8575 | 52.3841 |
| 02/12/2018 | 52.7349 | 52.7349 | 51.2433 | 51.2872 |
| 02/13/2018 | 51.6382 | 52.4717 | 50.7607 | 51.1993 |
| 02/14/2018 | 52.3841 | 52.5156 | 50.278 | 51.1117 |
| 02/15/2018 | 51.1993 | 51.8575 | 51.1993 | 51.682 |
| 02/18/2018 | 51.989 | 52.5156 | 51.3311 | 51.5064 |
| 02/19/2018 | 51.4188 | 51.7697 | 49.6199 | 49.6199 |
| 02/20/2018 | 50.1465 | 51.2433 | 50.1465 | 50.8046 |
| 02/21/2018 | 50.7607 | 50.7607 | 50.278 | 50.5852 |
| 02/22/2018 | 50.8923 | 51.0678 | 50.4535 | 50.8923 |
| 02/25/2018 | 51.0678 | 51.2433 | 50.5413 | 50.5413 |
| 02/26/2018 | 50.5413 | 51.9452 | 50.5413 | 51.8137 |
| 02/27/2018 | 52.1645 | 52.1645 | 50.7167 | 51.5942 |
| 02/28/2018 | 51.7259 | 51.7259 | 50.4535 | 50.8923 |
| 03/01/2018 | 50.8923 | 51.1556 | 49.927 | 50.0149 |
| 03/04/2018 | 50.366 | 50.4535 | 49.7955 | 49.927 |
| 03/05/2018 | 50.1903 | 50.1903 | 49.8393 | 49.8834 |
| 03/06/2018 | 49.9708 | 53.5245 | 49.7078 | 51.9015 |
| 03/07/2018 | 51.9452 | 51.9452 | 50.7607 | 50.8485 |
| 03/08/2018 | 51.1117 | 51.3749 | 50.673 | 51.0239 |
| 03/11/2018 | 51.1556 | 51.2433 | 50.673 | 50.8923 |
| 03/12/2018 | 51.0678 | 51.1556 | 50.8046 | 50.8485 |
| 03/13/2018 | 50.8485 | 51.5064 | 50.2342 | 50.366 |
| 03/14/2018 | 50.4535 | 50.8046 | 49.7078 | 49.7516 |
| 03/15/2018 | 49.8393 | 50.1903 | 49.7516 | 49.8393 |
| 03/18/2018 | 49.7516 | 50.5852 | 49.4006 | 49.4446 |
| 03/19/2018 | 49.664 | 50.0149 | 49.5761 | 49.8834 |
| 03/20/2018 | 49.8834 | 49.9708 | 49.7078 | 49.8393 |
| 03/21/2018 | 49.927 | 50.2342 | 49.7078 | 50.0149 |
| 03/22/2018 | 49.8393 | 49.8393 | 49.0056 | 49.3568 |
| 03/25/2018 | 49.4446 | 49.7955 | 49.1375 | 49.2251 |
| 03/26/2018 | 49.4883 | 49.6199 | 49.1375 | 49.1375 |
| 03/27/2018 | 49.0056 | 49.4006 | 48.2599 | 48.5231 |
| 03/28/2018 | 48.7425 | 50.4097 | 48.4793 | 49.7955 |
| 03/29/2018 | 50.2342 | 50.2342 | 49.4006 | 49.5322 |
| 04/01/2018 | 49.664 | 49.8393 | 48.3038 | 49.269 |
| 04/02/2018 | 49.4006 | 49.8393 | 48.6109 | 49.0056 |
| 04/03/2018 | 49.0056 | 49.1375 | 48.2161 | 48.3916 |
| 04/04/2018 | 48.6109 | 49.0497 | 48.2599 | 48.3038 |
| 04/05/2018 | 48.918 | 49.0497 | 48.2161 | 48.8304 |
| 04/08/2018 | 48.8304 | 49.269 | 48.567 | 48.567 |
| 04/09/2018 | 48.567 | 49.269 | 46.3734 | 46.9438 |
| 04/10/2018 | 46.9876 | 48.7425 | 44.3553 | 46.4612 |
| 04/11/2018 | 46.856 | 47.4701 | 45.6276 | 46.3296 |
| 04/12/2018 | 48.2599 | 48.2599 | 46.6806 | 48.1283 |
| 04/15/2018 | 48.1283 | 50.278 | 47.9967 | 49.7078 |
| 04/16/2018 | 49.927 | 50.4535 | 47.2508 | 49.3568 |
| 04/17/2018 | 48.6549 | 50.4974 | 48.6549 | 50.278 |
| 04/18/2018 | 50.673 | 51.3311 | 50.0587 | 50.8923 |
| 04/19/2018 | 50.8485 | 50.8923 | 50.1903 | 50.7607 |
| 04/23/2018 | 50.673 | 51.6382 | 49.4006 | 51.5942 |
| 04/24/2018 | 51.5942 | 52.1645 | 50.629 | 50.8485 |
| 04/25/2018 | 51.2433 | 51.2872 | 50.1027 | 50.1903 |
| 04/26/2018 | 50.1465 | 50.7167 | 49.4446 | 49.4446 |
| 04/29/2018 | 49.7078 | 50.0587 | 49.1375 | 49.2251 |
| 05/01/2018 | 48.2599 | 49.2251 | 48.2599 | 48.3477 |
| 05/02/2018 | 48.9618 | 48.9618 | 48.2599 | 48.7425 |
| 05/03/2018 | 49.927 | 49.927 | 47.9967 | 48.6986 |
| 05/06/2018 | 48.6986 | 48.918 | 47.6457 | 47.8212 |
| 05/07/2018 | 47.9527 | 47.9527 | 46.0664 | 46.198 |
| 05/08/2018 | 46.198 | 46.505 | 45.5398 | 45.8031 |
| 05/09/2018 | 46.0664 | 46.2418 | 44.6624 | 45.9785 |
| 05/10/2018 | 46.0664 | 46.198 | 45.3643 | 45.5838 |
| 05/13/2018 | 45.5838 | 46.4172 | 45.3643 | 45.6276 |
| 05/14/2018 | 45.2146 | 47.0601 | 43.8305 | 43.8858 |
| 05/15/2018 | 43.9227 | 44.3288 | 42.1327 | 43.2768 |
| 05/16/2018 | 43.4429 | 44.5871 | 43.3138 | 43.7382 |
| 05/17/2018 | 43.7382 | 44.2181 | 43.6643 | 43.7752 |
| 05/20/2018 | 43.7382 | 43.9043 | 43.0185 | 43.1109 |
| 05/21/2018 | 43.5721 | 43.5721 | 42.354 | 42.6309 |
| 05/22/2018 | 42.4464 | 42.5756 | 41.5235 | 41.5422 |
| 05/23/2018 | 41.5235 | 42.0589 | 38.2572 | 38.8476 |
| 05/24/2018 | 39.0138 | 39.7704 | 37.9802 | 39.6781 |
| 05/27/2018 | 39.715 | 41.5235 | 39.715 | 41.1546 |
| 05/28/2018 | 41.1546 | 41.1546 | 40.6749 | 40.8038 |
| 05/29/2018 | 40.7855 | 41.5235 | 40.3794 | 40.73 |
| 05/30/2018 | 41.0438 | 41.0438 | 40.1396 | 40.1396 |
| 05/31/2018 | 40.1396 | 40.1396 | 38.8476 | 38.9769 |
| 06/03/2018 | 38.9769 | 39.9365 | 38.9769 | 39.1245 |
| 06/04/2018 | 39.3091 | 39.4199 | 38.4416 | 38.5893 |
| 06/05/2018 | 38.4787 | 38.5709 | 37.6481 | 37.9619 |
| 06/06/2018 | 37.9619 | 38.7186 | 37.6113 | 37.8512 |
| 06/07/2018 | 37.9249 | 37.9249 | 36.9098 | 37.0207 |
| 06/10/2018 | 37.2053 | 37.2974 | 36.6331 | 37.1314 |
| 06/11/2018 | 37.1684 | 37.3159 | 36.8176 | 36.9838 |
| 06/12/2018 | 36.9098 | 36.9652 | 36.6331 | 36.6514 |
| 06/13/2018 | 36.6514 | 37.8326 | 36.6514 | 37.2791 |
| 06/17/2018 | 36.7991 | 37.2605 | 36.3378 | 36.5963 |
| 06/18/2018 | 36.5963 | 36.6514 | 35.8027 | 36.3562 |
| 06/19/2018 | 36.3378 | 36.8729 | 36.3378 | 36.3748 |
| 06/20/2018 | 36.5039 | 37.4636 | 36.4117 | 37.0207 |
| 06/21/2018 | 37.039 | 37.2791 | 36.6884 | 37.1128 |
| 06/24/2018 | 39.4936 | 39.4936 | 36.8729 | 37.039 |
| 06/25/2018 | 37.039 | 37.3713 | 36.9468 | 36.9838 |
| 06/26/2018 | 36.9838 | 38.2941 | 36.9838 | 38.1096 |
| 06/27/2018 | 38.0909 | 38.4416 | 37.4636 | 38.3494 |
| 06/28/2018 | 38.4787 | 38.9584 | 38.4232 | 38.6816 |
| 07/01/2018 | 38.6631 | 39.8073 | 38.331 | 39.6781 |
| 07/02/2018 | 40.0472 | 40.3979 | 39.1983 | 39.9733 |
| 07/03/2018 | 40.1396 | 40.1396 | 39.5305 | 39.6781 |
| 07/04/2018 | 39.7704 | 41.5235 | 39.7704 | 40.4717 |
| 07/05/2018 | 40.8777 | 40.8777 | 39.9549 | 40.1765 |
| 07/08/2018 | 40.4348 | 40.97 | 39.2167 | 39.7889 |
| 07/09/2018 | 38.5339 | 39.4751 | 38.4048 | 38.4787 |
| 07/10/2018 | 38.2941 | 38.7369 | 36.9284 | 37.1684 |
| 07/11/2018 | 37.2605 | 37.7773 | 35.9872 | 36.4117 |
| 07/12/2018 | 36.5039 | 36.8913 | 36.0979 | 36.2639 |
| 07/15/2018 | 36.2639 | 36.5408 | 35.1936 | 35.5257 |
| 07/16/2018 | 35.5257 | 36.2639 | 35.3412 | 36.2639 |
| 07/17/2018 | 36.3562 | 36.7253 | 35.7841 | 36.0795 |
| 07/18/2018 | 36.5963 | 37.4819 | 36.0795 | 36.6146 |
| 07/19/2018 | 36.6514 | 37.1867 | 36.6514 | 37.1684 |
| 07/22/2018 | 37.5189 | 38.0909 | 37.2236 | 37.7404 |
| 07/23/2018 | 37.7956 | 37.8326 | 36.024 | 36.1163 |
| 07/24/2018 | 36.3562 | 37.2421 | 36.3562 | 37.1128 |
| 07/25/2018 | 37.1128 | 38.0909 | 37.1128 | 37.6481 |
| 07/26/2018 | 37.4636 | 38.0726 | 37.4636 | 37.7956 |
| 07/29/2018 | 37.7773 | 39.2167 | 37.4636 | 39.1799 |
| 07/30/2018 | 39.1245 | 39.6781 | 38.5709 | 39.6043 |
| 07/31/2018 | 39.5489 | 39.5859 | 38.94 | 39.1615 |
| 08/01/2018 | 39.0138 | 39.0138 | 37.8326 | 37.8326 |
| 08/02/2018 | 37.9987 | 39.1245 | 37.8695 | 38.6077 |
| 08/05/2018 | 38.5709 | 38.8292 | 37.8143 | 38.4416 |
| 08/06/2018 | 38.0358 | 38.6631 | 37.8326 | 38.4048 |
| 08/07/2018 | 38.1279 | 39.4936 | 38.1279 | 38.94 |
| 08/08/2018 | 38.8292 | 39.2167 | 37.9433 | 38.2756 |
| 08/09/2018 | 37.7404 | 38.5709 | 35.0828 | 38.017 |
| 08/12/2018 | 37.7773 | 38.017 | 35.6181 | 36.9098 |
| 08/13/2018 | 37.4451 | 38.017 | 36.9098 | 37.3713 |
| 08/14/2018 | 38.1096 | 38.1648 | 36.8545 | 36.9098 |
| 08/15/2018 | 37.1867 | 37.2791 | 35.8949 | 35.8949 |
| 08/16/2018 | 35.8949 | 36.4486 | 35.2674 | 36.2639 |
| 08/19/2018 | 35.6181 | 36.1347 | 35.5257 | 36.1163 |
| 08/26/2018 | 36.3562 | 36.8913 | 36.0795 | 36.5777 |
| 08/27/2018 | 36.7253 | 38.2941 | 36.7253 | 38.2202 |
| 08/28/2018 | 38.0541 | 39.0507 | 38.0541 | 38.6262 |
| 08/30/2018 | 38.6262 | 39.2167 | 38.0726 | 38.3494 |
| 09/02/2018 | 38.1096 | 39.6781 | 38.1096 | 39.2167 |
| 09/03/2018 | 39.2167 | 39.8443 | 38.4232 | 38.5893 |
| 09/04/2018 | 38.9584 | 39.0322 | 38.5339 | 38.7554 |
| 09/05/2018 | 38.7738 | 40.4901 | 38.7738 | 39.5675 |
| 09/06/2018 | 39.0322 | 39.9733 | 38.7554 | 39.1615 |
| 09/09/2018 | 39.143 | 39.143 | 38.0541 | 38.0541 |
| 09/10/2018 | 38.017 | 38.6631 | 37.8326 | 38.3494 |
| 09/11/2018 | 38.5709 | 38.5709 | 37.5558 | 37.6481 |
| 09/12/2018 | 37.6481 | 39.1245 | 36.9098 | 38.7738 |
| 09/13/2018 | 38.7738 | 39.4014 | 38.7738 | 38.8476 |
| 09/16/2018 | 38.94 | 39.4014 | 38.5893 | 38.6447 |
| 09/17/2018 | 38.6447 | 39.1615 | 38.6447 | 38.94 |
| 09/18/2018 | 39.1245 | 39.6781 | 38.94 | 39.2167 |
| 09/19/2018 | 39.6781 | 39.6781 | 38.7738 | 38.8476 |
| 09/20/2018 | 38.8476 | 39.3091 | 38.7554 | 38.9215 |
| 09/23/2018 | 38.9215 | 39.1245 | 38.8108 | 39.0138 |
| 09/24/2018 | 39.0138 | 39.3091 | 38.7554 | 38.7554 |
| 09/25/2018 | 38.8476 | 39.4382 | 37.8881 | 38.8292 |
| 09/26/2018 | 38.7554 | 39.2167 | 38.7554 | 38.8846 |
| 09/27/2018 | 38.8846 | 39.2537 | 38.8846 | 39.1983 |
| 09/30/2018 | 39.2167 | 39.6412 | 38.94 | 39.0322 |
| 10/01/2018 | 39.0322 | 39.0322 | 38.017 | 38.0909 |
| 10/02/2018 | 38.1279 | 38.4787 | 37.8695 | 37.8695 |
| 10/03/2018 | 37.9249 | 38.1648 | 36.5408 | 36.5408 |
| 10/04/2018 | 37.3713 | 37.3713 | 35.3596 | 37.0945 |
| 10/07/2018 | 37.8143 | 37.8143 | 36.9098 | 37.2421 |
| 10/08/2018 | 37.1867 | 37.5743 | 37.039 | 37.2421 |
| 10/09/2018 | 37.2236 | 37.2236 | 36.4486 | 36.4669 |
| 10/10/2018 | 35.9872 | 36.3931 | 35.7288 | 36.0795 |
| 10/11/2018 | 36.0056 | 36.8913 | 36.0056 | 36.8361 |
| 10/14/2018 | 36.8361 | 37.4636 | 36.8361 | 37.4081 |
| 10/15/2018 | 37.4636 | 38.0909 | 37.3342 | 37.5558 |
| 10/16/2018 | 37.6297 | 38.017 | 37.4081 | 37.5558 |
| 10/17/2018 | 37.6481 | 37.6481 | 36.6146 | 36.8361 |
| 10/18/2018 | 36.8729 | 37.6481 | 36.7253 | 37.1314 |
| 10/21/2018 | 37.3713 | 37.3713 | 36.7439 | 36.9098 |
| 10/22/2018 | 36.9098 | 37.5928 | 35.858 | 35.858 |
| 10/23/2018 | 36.0056 | 36.1901 | 35.6366 | 35.7658 |
| 10/24/2018 | 35.9686 | 36.2824 | 35.3412 | 36.2824 |
| 10/25/2018 | 36.2824 | 36.9468 | 35.5257 | 35.8027 |
| 10/29/2018 | 36.8176 | 36.8176 | 35.7658 | 36.0056 |
| 10/30/2018 | 36.0056 | 36.7991 | 36.0056 | 36.0056 |
| 10/31/2018 | 36.2455 | 36.6884 | 36.061 | 36.2085 |
| 11/01/2018 | 36.7069 | 36.7069 | 35.9872 | 36.3194 |
| 11/04/2018 | 36.4486 | 36.9098 | 36.3009 | 36.7069 |
| 11/05/2018 | 36.9098 | 37.0945 | 36.3562 | 36.3748 |
| 11/06/2018 | 36.5408 | 36.7991 | 36.4117 | 36.4486 |
| 11/07/2018 | 36.6146 | 39.6966 | 36.4486 | 38.8476 |
| 11/08/2018 | 38.8846 | 39.2721 | 38.017 | 38.5709 |
| 11/11/2018 | 38.6631 | 39.1983 | 38.017 | 38.5155 |
| 11/12/2018 | 38.6631 | 38.7554 | 37.8512 | 37.9619 |
| 11/13/2018 | 38.2756 | 38.3863 | 36.3748 | 36.3748 |
| 11/14/2018 | 36.5225 | 36.8176 | 36.0056 | 36.2085 |
| 11/15/2018 | 36.3562 | 36.7991 | 36.1717 | 36.2824 |
| 11/18/2018 | 36.2824 | 40.1396 | 36.0795 | 38.3679 |
| 11/19/2018 | 38.2941 | 38.9215 | 37.1867 | 37.5189 |
| 11/20/2018 | 37.5558 | 38.7186 | 37.039 | 37.7404 |
| 11/21/2018 | 37.7404 | 39.0322 | 37.7404 | 37.9619 |
| 11/22/2018 | 38.2756 | 38.7369 | 38.0358 | 38.4787 |
| 11/25/2018 | 38.4971 | 38.7369 | 38.1464 | 38.2941 |
| 11/26/2018 | 38.4787 | 38.6999 | 37.2236 | 37.6481 |
| 11/27/2018 | 37.7956 | 37.9249 | 37.3898 | 37.5928 |
| 11/28/2018 | 37.6481 | 38.5339 | 37.6481 | 37.7035 |
| 11/29/2018 | 37.9802 | 37.9802 | 37.3898 | 37.685 |
| 12/02/2018 | 37.6113 | 37.7956 | 37.5558 | 37.5558 |
| 12/03/2018 | 37.5558 | 37.685 | 37.1867 | 37.2053 |
| 12/04/2018 | 37.0022 | 37.3529 | 36.9098 | 37.1128 |
| 12/05/2018 | 37.3713 | 37.3713 | 36.8176 | 37.0759 |
| 12/06/2018 | 37.1128 | 37.5743 | 36.7807 | 37.0759 |
| 12/09/2018 | 37.0759 | 37.4451 | 36.9098 | 37.0945 |
| 12/10/2018 | 36.9838 | 37.0022 | 36.6331 | 36.8545 |
| 12/11/2018 | 37.0576 | 37.0576 | 36.0056 | 36.0056 |
| 12/12/2018 | 36.024 | 36.3931 | 35.9872 | 36.3562 |
| 12/13/2018 | 36.3931 | 36.3931 | 35.8027 | 35.9686 |
| 12/16/2018 | 35.8949 | 35.9686 | 35.4335 | 35.6734 |
| 12/17/2018 | 35.4705 | 35.6181 | 35.3043 | 35.6181 |
| 12/18/2018 | 35.7472 | 36.4486 | 35.6919 | 36.2455 |
| 12/19/2018 | 36.2455 | 36.7069 | 36.024 | 36.1533 |
| 12/20/2018 | 36.1717 | 36.9098 | 35.9134 | 36.7623 |
| 12/23/2018 | 36.7623 | 37.4636 | 35.9872 | 36.5408 |
| 12/24/2018 | 36.0056 | 36.7439 | 36.0056 | 36.1717 |
| 12/25/2018 | 36.1717 | 37.3342 | 36.1717 | 36.4117 |
| 12/26/2018 | 36.5777 | 37.2421 | 36.5408 | 36.5408 |
| 12/27/2018 | 36.4486 | 36.9098 | 36.1717 | 36.3748 |
| 12/30/2018 | 36.6331 | 36.7069 | 36.2639 | 36.3194 |