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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 95.3159
CLOSE 95.6713
Low
LOW 28.4022
High
HIGH 380.9939
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 55.4109 | 57.6256 | 55.2725 | 56.7027 |
| 01/02/2020 | 56.0569 | 56.0569 | 51.3971 | 53.6578 |
| 01/05/2020 | 54.8112 | 57.4871 | 51.6277 | 53.4271 |
| 01/06/2020 | 54.442 | 56.6567 | 54.0731 | 56.0109 |
| 01/07/2020 | 54.442 | 56.426 | 53.8422 | 55.3649 |
| 01/08/2020 | 56.3799 | 60.5323 | 56.2414 | 60.3016 |
| 01/09/2020 | 62.9314 | 66.8992 | 62.2394 | 66.2533 |
| 01/12/2020 | 67.1298 | 68.2833 | 64.4539 | 64.5923 |
| 01/13/2020 | 64.5923 | 64.6846 | 61.8241 | 62.6084 |
| 01/14/2020 | 62.8391 | 63.2082 | 60.809 | 61.3627 |
| 01/15/2020 | 62.2855 | 63.116 | 60.6246 | 60.8552 |
| 01/16/2020 | 60.7168 | 61.1781 | 58.4561 | 59.6556 |
| 01/19/2020 | 59.6556 | 63.6696 | 59.3327 | 63.6696 |
| 01/20/2020 | 63.6696 | 64.4539 | 59.5173 | 62.0548 |
| 01/21/2020 | 62.1009 | 63.5773 | 61.3627 | 62.7469 |
| 01/22/2020 | 62.8391 | 63.5773 | 61.5473 | 61.5473 |
| 01/23/2020 | 61.778 | 62.6545 | 60.3477 | 60.6246 |
| 01/26/2020 | 59.9786 | 61.6395 | 59.6556 | 59.794 |
| 01/27/2020 | 59.9786 | 60.5784 | 54.4882 | 58.8714 |
| 01/28/2020 | 59.148 | 59.5173 | 57.9946 | 58.2715 |
| 01/29/2020 | 61.455 | 63.2082 | 59.0558 | 60.9936 |
| 01/30/2020 | 60.9936 | 61.5935 | 59.2866 | 59.8403 |
| 02/02/2020 | 59.5173 | 59.8403 | 58.8251 | 58.8714 |
| 02/03/2020 | 59.148 | 63.1621 | 59.0097 | 62.1009 |
| 02/04/2020 | 62.3316 | 64.5923 | 61.4088 | 61.8703 |
| 02/05/2020 | 62.0086 | 62.2855 | 60.3016 | 60.3016 |
| 02/06/2020 | 59.3327 | 60.9013 | 59.3327 | 59.9324 |
| 02/09/2020 | 59.9324 | 61.7318 | 56.9798 | 57.9946 |
| 02/10/2020 | 58.3176 | 59.148 | 56.8413 | 58.7329 |
| 02/11/2020 | 58.7329 | 59.1019 | 57.6717 | 58.6406 |
| 02/12/2020 | 58.779 | 59.425 | 58.2715 | 58.8251 |
| 02/13/2020 | 58.8251 | 59.4711 | 58.1331 | 58.1331 |
| 02/16/2020 | 58.3638 | 58.5945 | 57.4871 | 57.4871 |
| 02/17/2020 | 58.5945 | 58.5945 | 55.3649 | 55.8723 |
| 02/18/2020 | 55.8723 | 56.9798 | 53.3809 | 53.5655 |
| 02/19/2020 | 53.5655 | 53.5655 | 49.8745 | 50.6588 |
| 02/20/2020 | 49.8745 | 53.5194 | 48.9519 | 51.4893 |
| 02/23/2020 | 50.4282 | 51.3971 | 48.9056 | 51.0281 |
| 02/24/2020 | 52.5965 | 60.44 | 51.72 | 58.5484 |
| 02/25/2020 | 57.7641 | 63.2543 | 56.103 | 56.6567 |
| 02/26/2020 | 55.3649 | 55.3649 | 50.7511 | 52.735 |
| 02/27/2020 | 47.7061 | 50.7511 | 44.2919 | 47.8445 |
| 03/01/2020 | 48.4442 | 51.6739 | 48.4442 | 49.8284 |
| 03/02/2020 | 50.7972 | 51.3047 | 49.5515 | 50.1513 |
| 03/03/2020 | 50.1513 | 50.5666 | 48.4904 | 48.4904 |
| 03/04/2020 | 48.9056 | 49.2747 | 48.5365 | 48.7211 |
| 03/05/2020 | 48.7211 | 48.7211 | 46.5988 | 46.8756 |
| 03/08/2020 | 45.676 | 45.676 | 40.5086 | 41.5422 |
| 03/09/2020 | 42.6309 | 44.3288 | 38.3125 | 38.3125 |
| 03/10/2020 | 38.1096 | 38.2941 | 35.5257 | 36.1901 |
| 03/11/2020 | 35.4335 | 35.4335 | 33.2189 | 33.2189 |
| 03/12/2020 | 33.2189 | 36.4486 | 32.167 | 35.0644 |
| 03/15/2020 | 33.2189 | 34.4185 | 31.558 | 31.558 |
| 03/16/2020 | 31.558 | 31.8348 | 28.4022 | 29.6385 |
| 03/17/2020 | 29.1588 | 30.912 | 28.6052 | 29.5279 |
| 03/18/2020 | 29.5279 | 30.7275 | 28.5682 | 29.731 |
| 03/19/2020 | 29.7863 | 32.3331 | 29.7863 | 30.5429 |
| 03/22/2020 | 29.0666 | 31.0967 | 28.9558 | 30.3399 |
| 03/23/2020 | 31.9087 | 32.7576 | 30.4506 | 32.4807 |
| 03/24/2020 | 33.2004 | 35.0644 | 32.1854 | 33.4958 |
| 03/25/2020 | 33.2374 | 36.3009 | 32.8498 | 35.8764 |
| 03/26/2020 | 36.3931 | 37.2236 | 34.5293 | 34.6031 |
| 03/29/2020 | 34.0494 | 34.5477 | 33.5326 | 34.0494 |
| 03/30/2020 | 34.2892 | 36.7253 | 34.2892 | 35.9134 |
| 03/31/2020 | 35.7288 | 36.6331 | 34.64 | 35.3781 |
| 04/01/2020 | 35.7103 | 36.8913 | 35.249 | 36.0795 |
| 04/02/2020 | 36.8176 | 38.9953 | 35.5995 | 38.017 |
| 04/05/2020 | 38.5709 | 41.3391 | 38.2941 | 40.5639 |
| 04/06/2020 | 41.2468 | 42.3172 | 40.0289 | 40.361 |
| 04/07/2020 | 41.0622 | 41.0622 | 39.2353 | 40.1396 |
| 04/08/2020 | 41.0622 | 41.8558 | 40.6932 | 41.0622 |
| 04/09/2020 | 41.3391 | 41.4866 | 40.601 | 41.2468 |
| 04/12/2020 | 41.21 | 43.1846 | 40.8407 | 43.0185 |
| 04/13/2020 | 46.5988 | 47.2908 | 45.2146 | 47.2908 |
| 04/14/2020 | 47.2908 | 50.1513 | 43.7382 | 44.7532 |
| 04/15/2020 | 45.3991 | 46.5065 | 43.3691 | 44.661 |
| 04/16/2020 | 46.1374 | 46.1374 | 44.6242 | 44.7163 |
| 04/19/2020 | 45.1224 | 45.5468 | 44.3657 | 45.03 |
| 04/20/2020 | 44.2919 | 44.7532 | 43.8305 | 44.1812 |
| 04/21/2020 | 44.7532 | 44.7532 | 44.2181 | 44.5503 |
| 04/23/2020 | 44.5686 | 46.7832 | 44.2365 | 45.5653 |
| 04/26/2020 | 45.8052 | 48.398 | 45.676 | 47.7983 |
| 04/27/2020 | 47.8445 | 49.367 | 47.1062 | 47.9829 |
| 04/28/2020 | 48.2596 | 48.998 | 47.2447 | 47.6137 |
| 04/29/2020 | 48.029 | 49.7361 | 46.6911 | 48.0751 |
| 05/03/2020 | 48.1675 | 52.8734 | 48.0751 | 51.9045 |
| 05/04/2020 | 52.1352 | 52.7812 | 48.5365 | 49.5515 |
| 05/05/2020 | 50.0129 | 50.1975 | 47.9829 | 48.4442 |
| 05/06/2020 | 48.4442 | 48.8134 | 47.7522 | 48.4904 |
| 05/07/2020 | 48.9056 | 50.0129 | 48.3058 | 48.7211 |
| 05/10/2020 | 49.5515 | 49.8284 | 47.9829 | 48.8594 |
| 05/11/2020 | 49.7823 | 51.5355 | 48.9519 | 50.3821 |
| 05/12/2020 | 50.4282 | 53.1503 | 49.6438 | 51.1202 |
| 05/13/2020 | 51.1202 | 51.2126 | 48.9056 | 49.3209 |
| 05/14/2020 | 50.1513 | 51.6739 | 49.4132 | 51.1202 |
| 05/17/2020 | 52.412 | 56.1953 | 52.2276 | 56.1953 |
| 05/19/2020 | 56.9336 | 57.1642 | 53.2887 | 53.8422 |
| 05/20/2020 | 53.8422 | 57.0719 | 53.8422 | 56.1953 |
| 05/21/2020 | 56.6105 | 60.9013 | 56.2414 | 58.5022 |
| 05/26/2020 | 60.0708 | 60.9013 | 58.779 | 58.9174 |
| 05/27/2020 | 59.148 | 60.44 | 56.6567 | 59.9786 |
| 05/28/2020 | 59.0558 | 59.8403 | 57.9024 | 59.6556 |
| 05/31/2020 | 59.6556 | 60.809 | 59.5633 | 59.6556 |
| 06/01/2020 | 59.794 | 59.8863 | 58.3638 | 59.0558 |
| 06/02/2020 | 59.0558 | 64.5923 | 58.4561 | 62.3316 |
| 06/03/2020 | 62.8853 | 62.9314 | 60.9013 | 60.9936 |
| 06/04/2020 | 61.3627 | 63.2082 | 60.9013 | 62.7469 |
| 06/07/2020 | 63.3005 | 64.5 | 62.47 | 63.5773 |
| 06/08/2020 | 63.9927 | 64.3155 | 61.455 | 62.8853 |
| 06/09/2020 | 63.0238 | 67.5451 | 62.0086 | 66.0687 |
| 06/10/2020 | 66.0687 | 67.2683 | 63.9465 | 64.6846 |
| 06/11/2020 | 64.131 | 66.4379 | 62.9775 | 64.5923 |
| 06/14/2020 | 64.0848 | 65.5151 | 63.6234 | 64.2694 |
| 06/15/2020 | 64.6384 | 65.7919 | 64.6384 | 65.0537 |
| 06/16/2020 | 65.0537 | 65.5151 | 64.7308 | 64.8691 |
| 06/17/2020 | 65.0537 | 67.1298 | 64.7769 | 67.1298 |
| 06/18/2020 | 67.1298 | 70.5902 | 67.1298 | 68.1449 |
| 06/21/2020 | 68.4679 | 70.8669 | 68.4679 | 69.0677 |
| 06/22/2020 | 69.1138 | 69.8981 | 67.9142 | 69.1138 |
| 06/23/2020 | 70.4517 | 70.4517 | 68.2833 | 69.1599 |
| 06/24/2020 | 69.206 | 69.206 | 65.8841 | 67.3605 |
| 06/25/2020 | 67.8219 | 69.206 | 65.5151 | 68.5602 |
| 06/28/2020 | 68.5602 | 68.5602 | 67.5451 | 68.3755 |
| 06/29/2020 | 68.4679 | 68.7908 | 67.1759 | 68.0065 |
| 06/30/2020 | 68.0527 | 68.2833 | 66.4379 | 67.1298 |
| 07/01/2020 | 67.3605 | 67.6375 | 64.4539 | 67.1298 |
| 07/02/2020 | 67.1298 | 70.0827 | 67.1298 | 68.9754 |
| 07/05/2020 | 69.7136 | 71.6975 | 68.4217 | 70.7286 |
| 07/06/2020 | 70.7747 | 72.6202 | 68.3755 | 70.6825 |
| 07/07/2020 | 70.7286 | 74.6964 | 69.9904 | 70.221 |
| 07/08/2020 | 70.2673 | 73.6814 | 68.9293 | 69.3906 |
| 07/09/2020 | 69.2984 | 72.3435 | 65.9765 | 70.221 |
| 07/12/2020 | 70.4979 | 74.7426 | 70.4517 | 72.4357 |
| 07/13/2020 | 72.4357 | 76.5879 | 71.513 | 73.866 |
| 07/15/2020 | 76.219 | 76.5419 | 74.0044 | 74.3734 |
| 07/16/2020 | 74.9271 | 76.0345 | 73.3585 | 75.573 |
| 07/19/2020 | 76.0345 | 78.4336 | 75.573 | 77.2339 |
| 07/20/2020 | 78.4336 | 79.91 | 75.204 | 76.4496 |
| 07/21/2020 | 77.7747 | 78.4235 | 74.4375 | 74.5765 |
| 07/22/2020 | 74.7156 | 81.9925 | 74.4375 | 81.9925 |
| 07/23/2020 | 82.1315 | 90.15 | 80.7873 | 90.15 |
| 07/26/2020 | 91.865 | 99.0955 | 91.7722 | 99.0955 |
| 07/27/2020 | 103.8232 | 108.7362 | 89.8719 | 89.8719 |
| 07/28/2020 | 89.7329 | 97.0561 | 82.9658 | 87.6471 |
| 07/29/2020 | 87.1836 | 87.508 | 82.9658 | 83.8928 |
| 08/03/2020 | 85.8394 | 89.7329 | 75.5035 | 76.894 |
| 08/04/2020 | 76.9867 | 77.2184 | 69.339 | 73.2325 |
| 08/05/2020 | 73.2325 | 73.5104 | 65.9091 | 65.9091 |
| 08/06/2020 | 60.2081 | 72.4908 | 59.3275 | 72.4908 |
| 08/09/2020 | 75.179 | 79.7214 | 73.3715 | 79.7214 |
| 08/10/2020 | 83.3367 | 87.6934 | 83.2904 | 87.6934 |
| 08/11/2020 | 92.6992 | 93.1627 | 84.7735 | 86.6275 |
| 08/12/2020 | 86.6738 | 88.5278 | 81.7144 | 83.4293 |
| 08/13/2020 | 82.5023 | 83.4293 | 78.6089 | 79.1188 |
| 08/16/2020 | 79.1188 | 83.522 | 75.5035 | 82.5023 |
| 08/17/2020 | 83.4293 | 87.508 | 80.9728 | 85.2833 |
| 08/18/2020 | 85.3297 | 87.1372 | 82.5023 | 84.0318 |
| 08/19/2020 | 83.3367 | 83.7538 | 80.7873 | 81.668 |
| 08/20/2020 | 80.6484 | 84.1246 | 79.2579 | 79.814 |
| 08/23/2020 | 79.8603 | 83.2439 | 79.2579 | 81.0192 |
| 08/24/2020 | 81.1118 | 82.3169 | 77.4502 | 78.748 |
| 08/25/2020 | 78.7017 | 79.9067 | 76.3841 | 77.4966 |
| 08/26/2020 | 77.682 | 78.7944 | 76.4769 | 77.4039 |
| 08/27/2020 | 77.8674 | 79.2579 | 77.4966 | 78.2845 |
| 08/30/2020 | 78.2845 | 78.748 | 76.0134 | 76.2451 |
| 08/31/2020 | 76.2451 | 76.7085 | 74.2521 | 75.967 |
| 09/01/2020 | 76.2451 | 79.2579 | 74.9473 | 78.0063 |
| 09/02/2020 | 78.0063 | 78.8407 | 76.0134 | 77.5892 |
| 09/03/2020 | 77.3113 | 81.7144 | 76.6622 | 77.8674 |
| 09/06/2020 | 78.6089 | 80.7873 | 77.4966 | 79.8603 |
| 09/07/2020 | 80.602 | 81.1118 | 78.3771 | 78.7944 |
| 09/08/2020 | 78.7944 | 86.6738 | 78.2382 | 86.6738 |
| 09/09/2020 | 87.369 | 93.2554 | 84.727 | 85.3297 |
| 09/10/2020 | 85.3297 | 85.3297 | 81.0655 | 82.8267 |
| 09/13/2020 | 82.9195 | 88.1106 | 82.9195 | 85.5151 |
| 09/14/2020 | 86.303 | 90.9844 | 83.9391 | 87.5543 |
| 09/15/2020 | 88.9912 | 95.202 | 88.0643 | 94.6459 |
| 09/16/2020 | 97.7977 | 104.0085 | 95.3874 | 99.9297 |
| 09/17/2020 | 97.2414 | 104.3793 | 94.4604 | 101.413 |
| 09/20/2020 | 102.2473 | 106.5114 | 98.4465 | 100.1153 |
| 09/21/2020 | 100.5787 | 102.4326 | 97.3343 | 99.837 |
| 09/22/2020 | 99.1882 | 100.764 | 96.4072 | 98.3538 |
| 09/23/2020 | 99.1882 | 108.1801 | 97.8904 | 108.1801 |
| 09/24/2020 | 114.02 | 118.933 | 109.3851 | 118.933 |
| 09/27/2020 | 123.0119 | 130.7986 | 120.509 | 130.7986 |
| 09/28/2020 | 138.9561 | 143.8692 | 136.2679 | 143.8692 |
| 09/29/2020 | 152.1195 | 155.5493 | 129.5009 | 129.5009 |
| 09/30/2020 | 127.1834 | 127.8323 | 116.6156 | 120.509 |
| 10/01/2020 | 116.9865 | 132.5598 | 115.9668 | 132.5598 |
| 10/04/2020 | 138.0291 | 145.8158 | 134.5066 | 145.8158 |
| 10/05/2020 | 149.2458 | 152.0267 | 134.8773 | 139.9759 |
| 10/06/2020 | 139.9759 | 143.6838 | 128.3884 | 132.6527 |
| 10/07/2020 | 133.6723 | 141.1808 | 129.7789 | 133.0234 |
| 10/08/2020 | 137.1022 | 137.1022 | 128.481 | 129.7789 |
| 10/11/2020 | 128.8518 | 129.3154 | 122.4556 | 123.8462 |
| 10/12/2020 | 124.217 | 135.8044 | 120.509 | 134.4138 |
| 10/13/2020 | 134.4138 | 134.4138 | 126.8126 | 127.0906 |
| 10/14/2020 | 126.998 | 129.6862 | 123.29 | 127.4614 |
| 10/15/2020 | 127.4614 | 128.8518 | 125.144 | 126.1636 |
| 10/18/2020 | 135.3409 | 135.3409 | 130.2424 | 133.0234 |
| 10/19/2020 | 133.3942 | 133.3942 | 128.3884 | 129.6862 |
| 10/20/2020 | 129.7789 | 130.5204 | 125.7001 | 127.5542 |
| 10/21/2020 | 126.998 | 129.6862 | 125.7001 | 128.481 |
| 10/22/2020 | 128.481 | 133.8577 | 126.071 | 131.3548 |
| 10/25/2020 | 131.2621 | 131.2621 | 118.2842 | 118.3769 |
| 10/26/2020 | 118.3769 | 125.5148 | 113.093 | 124.1242 |
| 10/27/2020 | 129.7789 | 132.838 | 125.6074 | 129.7789 |
| 10/29/2020 | 126.2564 | 129.3154 | 122.363 | 125.144 |
| 11/01/2020 | 126.998 | 128.7592 | 121.4361 | 122.363 |
| 11/02/2020 | 125.144 | 125.144 | 119.3038 | 120.509 |
| 11/03/2020 | 120.509 | 125.3293 | 118.3769 | 122.6411 |
| 11/04/2020 | 122.6411 | 129.9643 | 121.5287 | 126.7198 |
| 11/05/2020 | 126.7198 | 128.6665 | 123.7534 | 124.4951 |
| 11/08/2020 | 124.6805 | 132.3745 | 124.6805 | 129.7789 |
| 11/09/2020 | 129.7789 | 142.7568 | 126.998 | 142.7568 |
| 11/10/2020 | 149.8947 | 157.0324 | 145.8158 | 157.0324 |
| 11/11/2020 | 165.9317 | 172.6986 | 141.4591 | 144.6108 |
| 11/12/2020 | 146.0013 | 157.5887 | 145.0743 | 155.4566 |
| 11/15/2020 | 156.8471 | 170.9374 | 155.3639 | 170.9374 |
| 11/16/2020 | 173.811 | 187.9941 | 166.8586 | 173.3476 |
| 11/17/2020 | 174.2745 | 180.7635 | 168.7126 | 169.6396 |
| 11/18/2020 | 170.5666 | 177.6117 | 164.4485 | 171.9571 |
| 11/19/2020 | 175.2015 | 185.3058 | 170.8447 | 178.7241 |
| 11/22/2020 | 180.6707 | 196.5224 | 179.0022 | 196.5224 |
| 11/23/2020 | 200.4157 | 216.1747 | 200.4157 | 216.1747 |
| 11/24/2020 | 225.2591 | 237.7735 | 214.0425 | 225.4445 |
| 11/25/2020 | 225.7227 | 239.4421 | 222.9417 | 227.1131 |
| 11/26/2020 | 228.1328 | 231.3773 | 213.2082 | 218.7702 |
| 11/29/2020 | 216.9162 | 216.9162 | 196.8932 | 196.8932 |
| 11/30/2020 | 202.8259 | 216.5455 | 201.1573 | 216.5455 |
| 12/01/2020 | 225.2591 | 235.9195 | 225.2591 | 232.675 |
| 12/02/2020 | 235.456 | 235.456 | 218.214 | 224.8883 |
| 12/03/2020 | 224.8883 | 230.7284 | 210.1492 | 218.8629 |
| 12/06/2020 | 202.2696 | 225.0736 | 202.2696 | 218.9556 |
| 12/07/2020 | 215.0622 | 218.7702 | 210.0565 | 211.0761 |
| 12/08/2020 | 213.2082 | 213.6717 | 203.3821 | 206.812 |
| 12/09/2020 | 208.5733 | 221.9218 | 207.5536 | 217.8432 |
| 12/10/2020 | 216.9162 | 224.3321 | 210.4273 | 219.0482 |
| 12/13/2020 | 222.2927 | 222.2927 | 214.5987 | 214.5987 |
| 12/14/2020 | 214.1352 | 221.8292 | 203.6602 | 215.9891 |
| 12/15/2020 | 215.0622 | 220.5314 | 211.3542 | 215.433 |
| 12/16/2020 | 218.3067 | 236.9393 | 215.5256 | 236.9393 |
| 12/17/2020 | 237.31 | 260.5776 | 237.2172 | 260.5776 |
| 12/20/2020 | 267.9007 | 286.626 | 254.9228 | 286.626 |
| 12/21/2020 | 296.5448 | 315.27 | 292.5587 | 315.27 |
| 12/22/2020 | 342.9872 | 346.7878 | 321.11 | 346.7878 |
| 12/23/2020 | 361.5269 | 380.9939 | 342.9872 | 342.9872 |
| 12/24/2020 | 329.0823 | 332.6975 | 308.6884 | 308.6884 |
| 12/27/2020 | 292.9295 | 324.3546 | 282.7327 | 315.1773 |
| 12/28/2020 | 322.5933 | 346.6951 | 313.3234 | 346.6951 |
| 12/29/2020 | 355.965 | 372.5582 | 348.5491 | 353.2767 |
| 12/30/2020 | 353.2767 | 353.5549 | 333.2537 | 338.2595 |