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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 36.1728
CLOSE 36.1905
Low
LOW 27.7008
High
HIGH 58.3638
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 36.3009 | 36.3378 | 35.7103 | 35.7103 |
| 01/02/2019 | 35.6919 | 36.1163 | 35.1567 | 35.5257 |
| 01/03/2019 | 35.5811 | 35.9318 | 35.5257 | 35.5257 |
| 01/06/2019 | 35.5257 | 35.8027 | 35.5257 | 35.6181 |
| 01/07/2019 | 35.6181 | 36.1717 | 35.5073 | 35.7472 |
| 01/08/2019 | 35.821 | 36.061 | 35.8027 | 36.061 |
| 01/09/2019 | 36.1533 | 36.1717 | 35.7288 | 35.9318 |
| 01/10/2019 | 36.0056 | 37.5558 | 35.9872 | 36.1717 |
| 01/13/2019 | 36.1717 | 36.5225 | 35.8027 | 35.9872 |
| 01/14/2019 | 36.1717 | 36.7623 | 36.0056 | 36.0795 |
| 01/15/2019 | 37.8512 | 39.0322 | 37.5558 | 37.7404 |
| 01/16/2019 | 37.8695 | 38.2756 | 37.5558 | 37.9802 |
| 01/17/2019 | 37.8881 | 38.2202 | 37.8881 | 38.2202 |
| 01/20/2019 | 38.2202 | 38.2756 | 37.9433 | 37.9619 |
| 01/21/2019 | 37.9064 | 37.9802 | 37.6666 | 37.8326 |
| 01/22/2019 | 37.8326 | 38.4971 | 37.7588 | 38.2941 |
| 01/23/2019 | 38.2941 | 39.6043 | 37.8881 | 39.5305 |
| 01/24/2019 | 39.5305 | 39.5305 | 38.8846 | 39.0507 |
| 01/27/2019 | 38.5709 | 39.5859 | 38.5709 | 38.8661 |
| 01/28/2019 | 38.7554 | 39.143 | 38.4787 | 39.0322 |
| 01/29/2019 | 39.0322 | 42.7232 | 38.8108 | 42.3357 |
| 01/30/2019 | 43.3691 | 43.6275 | 40.6932 | 41.9112 |
| 01/31/2019 | 41.5235 | 46.082 | 41.5235 | 42.7232 |
| 02/03/2019 | 42.7232 | 43.6091 | 42.4464 | 43.4429 |
| 02/04/2019 | 43.4429 | 43.4429 | 42.5202 | 42.9631 |
| 02/05/2019 | 42.9078 | 43.3507 | 41.745 | 42.0957 |
| 02/06/2019 | 42.0773 | 46.2758 | 41.2284 | 43.3138 |
| 02/07/2019 | 43.7382 | 43.7382 | 42.6863 | 43.0924 |
| 02/10/2019 | 43.0924 | 43.3507 | 42.7785 | 43.203 |
| 02/11/2019 | 43.203 | 43.6275 | 42.7232 | 43.6091 |
| 02/12/2019 | 43.8305 | 43.8305 | 42.3357 | 42.354 |
| 02/13/2019 | 42.354 | 43.3323 | 41.9112 | 43.3323 |
| 02/14/2019 | 43.2584 | 43.2584 | 41.3945 | 43.2215 |
| 02/17/2019 | 43.1846 | 43.1846 | 42.4834 | 42.6124 |
| 02/18/2019 | 42.7232 | 43.1477 | 42.0589 | 43.1477 |
| 02/19/2019 | 43.1477 | 43.1662 | 42.4834 | 42.7232 |
| 02/20/2019 | 42.9262 | 42.9262 | 42.594 | 42.7047 |
| 02/21/2019 | 42.6863 | 42.6863 | 41.6529 | 42.1327 |
| 02/24/2019 | 42.4464 | 43.074 | 42.2619 | 42.354 |
| 02/25/2019 | 42.4464 | 42.9262 | 42.1695 | 42.2803 |
| 02/26/2019 | 42.428 | 43.1846 | 41.9851 | 42.4464 |
| 02/27/2019 | 41.5974 | 41.5974 | 40.6749 | 40.9146 |
| 02/28/2019 | 41.0069 | 41.3207 | 39.3829 | 40.4533 |
| 03/03/2019 | 40.4533 | 40.9515 | 40.3979 | 40.4162 |
| 03/04/2019 | 40.3425 | 40.601 | 39.9733 | 40.2133 |
| 03/05/2019 | 40.3425 | 40.3425 | 39.7889 | 40.121 |
| 03/06/2019 | 39.7519 | 40.6749 | 39.6781 | 40.6749 |
| 03/07/2019 | 40.6749 | 40.6749 | 39.512 | 39.6781 |
| 03/10/2019 | 39.6597 | 39.992 | 38.4787 | 38.5709 |
| 03/11/2019 | 38.7369 | 38.9031 | 37.5005 | 37.8326 |
| 03/12/2019 | 37.8326 | 37.8512 | 37.6481 | 37.7956 |
| 03/13/2019 | 37.8326 | 38.1833 | 37.4636 | 37.5558 |
| 03/14/2019 | 37.6481 | 38.1648 | 37.5558 | 38.1096 |
| 03/17/2019 | 38.1648 | 38.4601 | 37.9064 | 38.2018 |
| 03/18/2019 | 38.2018 | 38.3863 | 37.9249 | 38.1096 |
| 03/19/2019 | 38.1279 | 38.4232 | 37.8326 | 38.2202 |
| 03/20/2019 | 38.2202 | 38.2572 | 37.9987 | 38.1833 |
| 03/21/2019 | 38.2018 | 41.5235 | 38.0358 | 38.5524 |
| 03/24/2019 | 38.0726 | 38.6631 | 37.3713 | 37.6481 |
| 03/25/2019 | 37.3713 | 37.8326 | 37.2605 | 37.7773 |
| 03/26/2019 | 37.8326 | 37.8326 | 36.0056 | 37.7219 |
| 03/27/2019 | 37.6481 | 38.017 | 36.9098 | 37.3713 |
| 03/28/2019 | 37.5189 | 37.5558 | 36.8176 | 36.8729 |
| 03/31/2019 | 36.9468 | 37.3529 | 36.8176 | 36.9098 |
| 04/01/2019 | 36.9098 | 37.3342 | 36.9098 | 37.0759 |
| 04/02/2019 | 37.0759 | 37.1128 | 36.8176 | 36.8176 |
| 04/03/2019 | 36.9098 | 37.2236 | 36.8176 | 36.9098 |
| 04/04/2019 | 37.0759 | 37.8326 | 34.9167 | 35.5073 |
| 04/07/2019 | 35.5073 | 35.5811 | 34.9537 | 35.0644 |
| 04/08/2019 | 35.1752 | 35.3596 | 34.9537 | 35.009 |
| 04/09/2019 | 35.2121 | 35.3412 | 34.8983 | 34.8983 |
| 04/10/2019 | 35.0459 | 35.1382 | 34.8245 | 34.9537 |
| 04/11/2019 | 34.9537 | 34.9537 | 34.6031 | 34.9537 |
| 04/14/2019 | 34.7877 | 35.0828 | 34.7322 | 34.8429 |
| 04/15/2019 | 35.0275 | 35.0275 | 34.8061 | 34.9721 |
| 04/16/2019 | 35.0275 | 35.1752 | 34.8061 | 35.0644 |
| 04/17/2019 | 35.0644 | 35.0644 | 34.8429 | 34.9721 |
| 04/18/2019 | 34.9906 | 35.8949 | 34.9721 | 35.249 |
| 04/21/2019 | 35.2305 | 35.5257 | 34.8983 | 35.0459 |
| 04/23/2019 | 35.0459 | 35.1382 | 34.9167 | 34.9537 |
| 04/24/2019 | 35.0275 | 35.0275 | 34.1416 | 34.2339 |
| 04/25/2019 | 34.2709 | 34.3448 | 33.6803 | 34.2154 |
| 04/28/2019 | 34.2709 | 34.2709 | 33.7171 | 34.2154 |
| 04/29/2019 | 33.4958 | 33.6803 | 33.1081 | 33.5326 |
| 05/01/2019 | 33.5326 | 33.662 | 32.8498 | 32.8498 |
| 05/02/2019 | 32.7576 | 32.7576 | 32.4807 | 32.4807 |
| 05/05/2019 | 32.4438 | 32.4438 | 30.4506 | 30.9858 |
| 05/06/2019 | 30.5983 | 30.8014 | 29.731 | 30.1369 |
| 05/07/2019 | 30.2662 | 30.7458 | 29.8971 | 29.9709 |
| 05/08/2019 | 29.9893 | 30.0816 | 29.5095 | 29.6385 |
| 05/09/2019 | 29.6385 | 30.1739 | 29.4356 | 30.1555 |
| 05/12/2019 | 30.1739 | 30.5613 | 29.2511 | 30.4506 |
| 05/13/2019 | 30.2846 | 30.7644 | 29.4356 | 30.2662 |
| 05/14/2019 | 30.3214 | 30.3214 | 29.5279 | 29.8971 |
| 05/15/2019 | 29.8971 | 30.063 | 29.5279 | 29.7678 |
| 05/16/2019 | 29.7678 | 30.3585 | 29.5279 | 30.0447 |
| 05/19/2019 | 30.0447 | 30.5613 | 29.6756 | 29.9524 |
| 05/20/2019 | 30.1369 | 30.1369 | 29.2511 | 29.8416 |
| 05/21/2019 | 29.8047 | 29.8047 | 28.6974 | 28.6974 |
| 05/22/2019 | 28.6606 | 28.6606 | 28.0515 | 28.0515 |
| 05/23/2019 | 28.2177 | 28.3653 | 27.9593 | 28.0331 |
| 05/26/2019 | 28.1438 | 28.2915 | 27.7008 | 27.7377 |
| 05/27/2019 | 27.9962 | 28.5867 | 27.7932 | 28.3653 |
| 05/28/2019 | 28.3838 | 28.7712 | 27.9593 | 27.9593 |
| 05/29/2019 | 28.1438 | 28.7712 | 28.0147 | 28.7712 |
| 05/30/2019 | 28.7712 | 32.9421 | 28.6237 | 31.0043 |
| 06/02/2019 | 31.0413 | 31.1889 | 30.1369 | 30.2662 |
| 06/06/2019 | 30.0262 | 30.4506 | 29.7863 | 30.2846 |
| 06/09/2019 | 30.2846 | 30.4506 | 29.934 | 30.2107 |
| 06/10/2019 | 30.4506 | 30.912 | 30.0447 | 30.3585 |
| 06/11/2019 | 30.3585 | 33.662 | 30.2662 | 32.573 |
| 06/12/2019 | 33.0343 | 33.1266 | 31.0043 | 31.4842 |
| 06/13/2019 | 31.7241 | 31.9455 | 30.8197 | 31.6134 |
| 06/16/2019 | 31.6134 | 33.016 | 31.2257 | 33.016 |
| 06/17/2019 | 33.0343 | 33.0343 | 32.3146 | 32.8315 |
| 06/18/2019 | 32.8498 | 33.016 | 32.167 | 32.5915 |
| 06/19/2019 | 32.6837 | 32.9421 | 32.4807 | 32.5546 |
| 06/20/2019 | 32.5546 | 32.5546 | 31.8348 | 31.8348 |
| 06/23/2019 | 32.1486 | 34.0678 | 32.1486 | 34.0494 |
| 06/24/2019 | 33.4958 | 33.7726 | 32.8498 | 33.2004 |
| 06/25/2019 | 33.2004 | 33.6064 | 32.5546 | 32.9236 |
| 06/26/2019 | 32.9604 | 33.7357 | 32.7021 | 32.8129 |
| 06/27/2019 | 32.8129 | 33.0897 | 29.934 | 32.573 |
| 06/30/2019 | 32.6283 | 33.5695 | 32.6099 | 33.3481 |
| 07/01/2019 | 33.3481 | 34.1416 | 33.3481 | 33.7541 |
| 07/02/2019 | 33.7541 | 33.9017 | 33.1635 | 33.4773 |
| 07/03/2019 | 33.4773 | 33.4958 | 32.8498 | 32.9053 |
| 07/04/2019 | 32.8866 | 33.4773 | 32.6837 | 32.9053 |
| 07/07/2019 | 31.7795 | 32.8129 | 31.7795 | 32.536 |
| 07/08/2019 | 32.6653 | 32.7021 | 32.0931 | 32.0931 |
| 07/09/2019 | 32.2038 | 33.2189 | 31.6872 | 32.7576 |
| 07/10/2019 | 32.6099 | 33.2927 | 32.5546 | 32.7576 |
| 07/11/2019 | 32.7576 | 32.7576 | 31.4842 | 31.6687 |
| 07/15/2019 | 31.8532 | 32.2038 | 31.7241 | 31.8532 |
| 07/16/2019 | 31.8532 | 33.1819 | 31.6872 | 32.9604 |
| 07/17/2019 | 32.4438 | 33.2189 | 32.4438 | 33.1266 |
| 07/18/2019 | 33.2004 | 33.5881 | 32.7207 | 33.1081 |
| 07/21/2019 | 33.3666 | 33.4035 | 32.9236 | 32.9604 |
| 07/22/2019 | 32.9421 | 33.3481 | 32.9421 | 32.9791 |
| 07/23/2019 | 32.9791 | 33.3849 | 32.6653 | 33.0897 |
| 07/24/2019 | 33.3849 | 33.3849 | 32.6653 | 32.9604 |
| 07/25/2019 | 32.776 | 33.0343 | 32.4069 | 32.8683 |
| 07/28/2019 | 32.8866 | 33.1266 | 32.3146 | 32.6653 |
| 07/29/2019 | 32.6653 | 32.9053 | 32.4069 | 32.8129 |
| 07/30/2019 | 32.8498 | 33.1635 | 32.6099 | 32.6468 |
| 07/31/2019 | 32.573 | 33.4958 | 32.4069 | 33.2004 |
| 08/01/2019 | 33.1081 | 33.1081 | 32.6653 | 32.6653 |
| 08/04/2019 | 32.6653 | 32.9053 | 32.3885 | 32.4807 |
| 08/05/2019 | 32.8683 | 32.8683 | 32.3885 | 32.7391 |
| 08/06/2019 | 32.8498 | 32.8498 | 31.3734 | 31.7241 |
| 08/07/2019 | 31.9824 | 31.9824 | 31.5211 | 31.8163 |
| 08/08/2019 | 31.0967 | 31.761 | 30.4691 | 30.7458 |
| 08/14/2019 | 30.5429 | 30.6721 | 30.1 | 30.3399 |
| 08/15/2019 | 30.3585 | 31.1889 | 29.7125 | 30.3585 |
| 08/18/2019 | 30.4506 | 30.7275 | 30.2846 | 30.4506 |
| 08/19/2019 | 30.6721 | 30.6721 | 30.0262 | 30.3214 |
| 08/20/2019 | 30.3585 | 30.6352 | 30.063 | 30.063 |
| 08/21/2019 | 30.2662 | 32.1854 | 30.1369 | 30.2662 |
| 08/22/2019 | 30.4323 | 30.4323 | 30.1555 | 30.2662 |
| 08/25/2019 | 30.1739 | 31.0413 | 30.1739 | 31.0043 |
| 08/26/2019 | 31.0043 | 34.0678 | 30.912 | 32.2038 |
| 08/27/2019 | 32.2962 | 33.6803 | 31.8532 | 32.1301 |
| 08/28/2019 | 32.3146 | 33.4773 | 32.2962 | 32.8129 |
| 09/01/2019 | 33.1081 | 33.4405 | 32.8315 | 33.1819 |
| 09/02/2019 | 33.1635 | 33.2189 | 32.8129 | 33.1819 |
| 09/03/2019 | 33.3481 | 33.3481 | 33.1081 | 33.2189 |
| 09/04/2019 | 33.2558 | 33.4588 | 33.1635 | 33.2927 |
| 09/05/2019 | 33.2374 | 33.3481 | 32.6837 | 32.8498 |
| 09/08/2019 | 32.4991 | 33.0897 | 32.4991 | 32.8498 |
| 09/09/2019 | 33.016 | 33.4773 | 32.8498 | 33.2558 |
| 09/10/2019 | 33.2927 | 33.8464 | 33.1266 | 33.6433 |
| 09/11/2019 | 33.7726 | 33.9387 | 33.2374 | 33.2558 |
| 09/12/2019 | 33.4773 | 33.8648 | 33.4773 | 33.6249 |
| 09/15/2019 | 33.6064 | 34.6768 | 33.6064 | 34.5477 |
| 09/16/2019 | 34.5477 | 34.8245 | 33.8648 | 34.0125 |
| 09/17/2019 | 34.1048 | 34.5107 | 33.5511 | 34.1786 |
| 09/18/2019 | 34.2892 | 35.3412 | 34.2339 | 34.3262 |
| 09/19/2019 | 34.1601 | 35.2859 | 33.6988 | 33.8648 |
| 09/22/2019 | 33.8834 | 34.3262 | 33.7909 | 34.1786 |
| 09/23/2019 | 34.1601 | 34.9537 | 34.1601 | 34.4923 |
| 09/24/2019 | 34.5846 | 34.7507 | 33.7357 | 34.3631 |
| 09/25/2019 | 34.3631 | 34.6768 | 34.1416 | 34.1416 |
| 09/26/2019 | 34.1416 | 34.7322 | 34.1233 | 34.5477 |
| 09/29/2019 | 34.6953 | 35.3781 | 34.5293 | 34.8983 |
| 09/30/2019 | 35.1752 | 35.3967 | 34.1601 | 34.6031 |
| 10/01/2019 | 34.7322 | 35.1567 | 34.4554 | 35.009 |
| 10/02/2019 | 35.1567 | 35.1567 | 34.3816 | 34.5107 |
| 10/03/2019 | 34.3262 | 34.7322 | 34.3262 | 34.5107 |
| 10/06/2019 | 34.8799 | 34.8799 | 34.2709 | 34.4923 |
| 10/07/2019 | 34.3631 | 34.4554 | 33.4958 | 34.1048 |
| 10/08/2019 | 34.1416 | 34.7877 | 33.5881 | 33.5881 |
| 10/09/2019 | 33.6064 | 33.8648 | 32.3146 | 33.0343 |
| 10/10/2019 | 33.0343 | 33.422 | 33.0343 | 33.0713 |
| 10/13/2019 | 33.0343 | 35.1197 | 31.8348 | 32.4807 |
| 10/14/2019 | 32.9421 | 32.9604 | 32.2224 | 32.4069 |
| 10/15/2019 | 32.2962 | 32.2962 | 31.8163 | 31.964 |
| 10/16/2019 | 32.8866 | 32.8866 | 32.0378 | 32.1117 |
| 10/17/2019 | 32.5176 | 33.6803 | 32.5176 | 32.9975 |
| 10/20/2019 | 33.0343 | 34.1233 | 33.0343 | 33.2743 |
| 10/21/2019 | 33.662 | 33.662 | 33.1081 | 33.3481 |
| 10/22/2019 | 33.5326 | 33.9572 | 33.3481 | 33.8095 |
| 10/23/2019 | 33.6803 | 35.6181 | 33.6803 | 34.1971 |
| 10/24/2019 | 34.8429 | 35.0644 | 34.0678 | 34.64 |
| 10/27/2019 | 34.8061 | 34.8061 | 34.0494 | 34.1971 |
| 10/29/2019 | 34.1601 | 34.8429 | 33.7171 | 33.9572 |
| 10/30/2019 | 33.9572 | 34.3262 | 33.8648 | 34.1786 |
| 10/31/2019 | 34.1971 | 34.4737 | 33.9572 | 34.2709 |
| 11/03/2019 | 34.5293 | 34.9537 | 34.1048 | 34.5293 |
| 11/04/2019 | 34.4 | 34.6768 | 34.1048 | 34.4369 |
| 11/05/2019 | 34.4369 | 34.6031 | 34.1416 | 34.3631 |
| 11/06/2019 | 34.6768 | 34.8429 | 34.2892 | 34.7138 |
| 11/07/2019 | 34.7138 | 35.0459 | 34.5107 | 34.6215 |
| 11/10/2019 | 34.8245 | 34.8245 | 34.3262 | 34.64 |
| 11/11/2019 | 34.7322 | 35.2674 | 34.4185 | 35.0275 |
| 11/12/2019 | 35.2859 | 36.3378 | 35.0644 | 35.4151 |
| 11/13/2019 | 35.9318 | 36.1717 | 35.1197 | 36.0795 |
| 11/14/2019 | 36.0795 | 36.8913 | 35.9134 | 36.8176 |
| 11/17/2019 | 36.5593 | 37.9987 | 36.5593 | 37.5558 |
| 11/18/2019 | 37.5743 | 38.2941 | 37.5743 | 38.017 |
| 11/19/2019 | 38.017 | 38.4787 | 37.1867 | 37.4268 |
| 11/20/2019 | 37.5558 | 38.1096 | 37.3898 | 37.7035 |
| 11/21/2019 | 37.7035 | 38.2018 | 37.2791 | 37.8326 |
| 11/24/2019 | 38.2941 | 39.6412 | 38.017 | 39.4751 |
| 11/25/2019 | 39.992 | 40.601 | 39.0138 | 39.0322 |
| 11/26/2019 | 39.1245 | 39.715 | 38.2941 | 39.2167 |
| 11/27/2019 | 39.4014 | 46.1374 | 39.4014 | 45.1408 |
| 11/28/2019 | 45.676 | 45.8052 | 43.8305 | 44.1812 |
| 12/01/2019 | 44.2919 | 44.9378 | 42.3357 | 44.2734 |
| 12/02/2019 | 44.4027 | 47.014 | 43.4429 | 44.9378 |
| 12/03/2019 | 45.1776 | 51.4893 | 44.7532 | 49.1363 |
| 12/04/2019 | 49.2747 | 50.7511 | 47.9829 | 48.2136 |
| 12/05/2019 | 48.4442 | 51.5815 | 48.3058 | 48.398 |
| 12/08/2019 | 48.7673 | 49.8284 | 46.3219 | 47.7983 |
| 12/09/2019 | 47.7983 | 48.398 | 44.6794 | 45.8052 |
| 12/10/2019 | 45.916 | 46.2296 | 44.4948 | 44.661 |
| 12/11/2019 | 45.2146 | 48.4904 | 44.7348 | 47.0601 |
| 12/12/2019 | 47.2447 | 47.9829 | 46.3681 | 46.8294 |
| 12/15/2019 | 47.0601 | 47.0601 | 45.7499 | 45.8605 |
| 12/16/2019 | 45.879 | 46.3681 | 44.7717 | 44.901 |
| 12/17/2019 | 44.8456 | 46.3219 | 44.6242 | 44.8456 |
| 12/18/2019 | 45.2146 | 46.0451 | 45.067 | 45.067 |
| 12/19/2019 | 45.8052 | 45.8052 | 44.7532 | 44.8456 |
| 12/22/2019 | 45.1224 | 45.5468 | 45.03 | 45.27 |
| 12/23/2019 | 45.3991 | 51.3047 | 45.3991 | 50.4282 |
| 12/24/2019 | 50.4742 | 53.8885 | 48.2596 | 52.5965 |
| 12/25/2019 | 52.5044 | 57.7178 | 51.4893 | 55.6416 |
| 12/26/2019 | 55.6879 | 58.3638 | 54.9036 | 55.734 |
| 12/29/2019 | 55.5494 | 56.2875 | 53.5655 | 53.5655 |
| 12/30/2019 | 53.6117 | 56.3799 | 51.72 | 55.3649 |