Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ALARKO CARRIER SANAYİ VE TİCARET A.Ş. logo
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
Bid744
Ask747

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%
Overview
Technicals
Financial Statements
Comments
Archive

ALCAR: ALARKO CARRIER SANAYİ VE TİCARET A.Ş. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 320.6367
CLOSE 319.5411

Low

LOW 223.4189

High

HIGH 525.3265
DATEOPENHIGHLOWCLOSE
01/03/2021338.3521358.746325.2816351.3301
01/04/2021345.7681366.9962338.3521349.5687
01/05/2021356.4284384.5163354.2964384.5163
01/06/2021412.0481422.8939402.3146422.8939
01/07/2021451.3526453.7627384.7018406.0227
01/10/2021405.0956424.5624384.8871411.3991
01/11/2021426.3237451.2599405.0956448.108
01/12/2021461.7348492.8818448.6643492.8818
01/13/2021492.8818525.3265469.9851484.1681
01/14/2021457.9341500.4832444.9562499.2781
01/17/2021486.7637509.8458468.6873478.2353
01/18/2021478.3279482.2214444.9562447.7373
01/19/2021448.6643463.4034417.1465435.6863
01/20/2021435.6863444.9562399.441399.5337
01/21/2021399.5337439.487366.162439.487
01/24/2021439.487474.8055439.487453.7627
01/25/2021452.8358453.7627430.5879430.5879
01/26/2021432.3492436.2425389.3367398.6067
01/27/2021380.0668438.4673371.1677438.4673
01/28/2021426.0457456.5437405.5592425.8603
01/31/2021426.7872441.4337414.4582415.2925
02/01/2021417.1465438.4673410.9356419.9275
02/02/2021421.7814426.4165415.2925415.6633
02/03/2021415.756422.245415.2925415.5707
02/04/2021415.5707440.2286414.3655427.9923
02/07/2021435.6863470.7266433.8323470.7266
02/08/2021477.401511.6997475.547486.6709
02/09/2021486.6709505.2107463.4961480.1819
02/10/2021480.4602491.2131471.3756471.8391
02/11/2021471.8391491.306466.6479483.9826
02/14/2021484.8169505.3036465.4428473.6931
02/15/2021473.8784481.1089435.6863452.5576
02/16/2021468.1312470.9121436.7061449.5913
02/17/2021449.5913472.8588434.9447445.6979
02/18/2021447.9227463.4961436.9841452.3723
02/21/2021457.9341468.1312447.6445452.2795
02/22/2021452.5576461.8275425.4895429.1975
02/23/2021429.012432.8127395.8257398.6067
02/24/2021411.2137429.2901375.5245389.6148
02/25/2021365.6056407.8766361.6197378.0275
02/28/2021385.6288413.1605382.1062406.0227
03/01/2021406.9497412.5115384.7018387.4828
03/02/2021391.4688414.0874389.1513392.1177
03/03/2021390.2638390.9126380.5303380.5303
03/04/2021380.5303392.1177375.71382.2916
03/07/2021383.7748401.6657382.1062382.8478
03/08/2021389.3367392.5813376.637379.1398
03/09/2021384.2383398.4213375.5245386.5558
03/10/2021386.5558397.4943379.1398380.9939
03/11/2021382.6625393.8791380.1595384.7018
03/14/2021384.8871421.7814384.8871405.0956
03/15/2021410.5649432.9054403.2416413.4386
03/16/2021417.1465421.6887395.9184396.5673
03/17/2021400.0898400.4606381.9208384.7018
03/18/2021384.7018392.4885370.8896379.696
03/21/2021344.6557364.2153341.7821341.7821
03/22/2021324.4473358.746307.6687342.0601
03/23/2021345.3973366.162342.2455357.819
03/24/2021362.9175369.4065344.9339347.7149
03/25/2021350.403355.965326.1159336.0347
03/28/2021335.1076338.3521311.8402316.1043
03/29/2021313.6015347.7149300.809347.7149
03/30/2021365.0495382.477364.308382.477
03/31/2021420.6691420.6691371.5384385.7215
04/01/2021390.2638394.8987373.5779374.4121
04/04/2021374.4121381.1793360.5073360.6927
04/05/2021360.6927381.2719352.2571355.8723
04/06/2021355.965366.162352.4425358.9315
04/07/2021361.5269364.308350.1249350.1249
04/08/2021349.9395353.4621324.4473337.8886
04/11/2021338.5376340.5769306.371311.4694
04/12/2021312.3965342.6163309.8008342.6163
04/13/2021330.2872341.2259319.9978329.6385
04/14/2021330.9363330.9363314.4358315.1773
04/15/2021315.27324.4473309.9863317.3095
04/18/2021315.1773318.6999300.3455300.3455
04/19/2021300.3455307.576279.3028301.2724
04/20/2021299.4184299.4184273.4627278.8393
04/21/2021278.8393290.1486257.7038281.8057
04/25/2021261.4119293.115261.4119293.0222
04/26/2021292.9295298.8623287.3676294.3201
04/27/2021292.9295310.5424291.0756297.7499
04/28/2021297.7499327.5062297.7499327.5062
04/29/2021330.0093331.8632310.7278312.3965
05/02/2021312.3037335.015307.1125325.0035
05/03/2021325.0035335.5712319.8122322.2225
05/04/2021320.8321323.5203312.211315.1773
05/05/2021315.0846321.3882306.7418309.43
05/06/2021311.0059327.5992305.9075311.0986
05/09/2021314.9919323.3349307.8541314.4358
05/10/2021311.6548311.6548301.2724304.3315
05/11/2021304.0535308.6884302.0141303.2192
05/16/2021303.3119328.0626303.2192316.1043
05/17/2021315.8263326.7648311.5621318.8853
05/19/2021317.9583323.1495308.3177308.6884
05/20/2021309.1519314.9919304.9805307.0198
05/23/2021307.1125312.8599301.2724304.0535
05/24/2021304.0535306.8345288.8508289.6851
05/25/2021290.334297.4718280.3225289.0362
05/26/2021288.8508288.8508282.7327283.9377
05/27/2021284.5866287.2749277.1707279.9516
05/30/2021282.0837282.0837268.8277274.4824
05/31/2021274.3897301.1798271.4234292.0025
06/01/2021283.4743297.9353278.3758284.1231
06/02/2021284.5866292.9295280.8787284.5866
06/03/2021284.5866296.5448282.7327292.8369
06/06/2021292.9295300.9944291.4463298.1207
06/07/2021298.3061302.6629288.0165289.2216
06/08/2021289.6851290.1486278.0976284.772
06/09/2021285.0502287.3676280.7859281.2494
06/10/2021285.3282295.247280.4151287.831
06/13/2021288.9434290.612279.6735280.6933
06/14/2021281.8557283.9029276.5518276.8309
06/15/2021277.3892279.1572269.852270.0381
06/16/2021269.852277.3892260.5467272.1784
06/17/2021272.2714275.4351262.4078262.4078
06/20/2021260.6398261.4772250.0319251.3346
06/21/2021251.7999258.4065239.8891252.172
06/22/2021254.1261270.7825251.8929263.2453
06/23/2021263.2453263.5244257.1969257.6622
06/24/2021262.4078262.4078252.7303252.9164
06/27/2021255.3358257.2899242.5876242.6807
06/28/2021241.9363241.9363229.9325240.8196
06/29/2021240.8196249.8458239.1446242.8668
06/30/2021243.7974255.8942243.7974249.1943
07/01/2021250.5901250.5901243.2389246.2167
07/04/2021255.4289270.7825247.7056252.172
07/05/2021255.8011256.2663246.5889247.5195
07/06/2021247.8917254.4983245.9376250.311
07/07/2021250.311250.311241.8433241.8433
07/08/2021241.9363246.4028240.5405243.3321
07/11/2021244.2626244.7278233.0032233.0032
07/12/2021233.9337234.4921223.4189226.0243
07/13/2021227.8853248.543225.8382248.543
07/15/2021248.9151273.3879243.0528273.3879
07/18/2021273.1088297.6746266.1299293.4873
07/25/2021292.1845307.073267.1535270.6895
07/26/2021270.6895283.8098264.7341273.574
07/27/2021274.0394286.8806272.6436274.5047
07/28/2021275.7142278.3198268.3632272.1784
07/29/2021271.8991274.0394267.6187268.9215
08/01/2021271.8991273.1088268.2701270.7825
08/02/2021270.6895278.0407268.9215272.0852
08/03/2021272.1784277.2031270.7825271.713
08/04/2021271.5269272.0852265.6646269.2006
08/05/2021269.6658289.9513266.6882281.0183
08/08/2021280.7391305.2119269.2006292.3707
08/09/2021294.9762298.6983282.8793283.2515
08/10/2021283.2515295.9066280.9252285.6709
08/11/2021288.7416293.4873280.0878280.0878
08/12/2021281.6697283.8098275.249279.9016
08/15/2021282.8793293.8595280.9252288.4625
08/16/2021286.4153293.7664282.8793287.9972
08/17/2021291.9984291.9984280.0878282.3211
08/18/2021282.3211282.3211274.0394274.5047
08/19/2021274.4116277.2031269.6658273.9463
08/22/2021279.1572301.3037276.6448301.3037
08/23/2021303.3509322.1474296.465299.0705
08/24/2021301.4898304.8397287.9972290.1374
08/25/2021293.6734294.0456284.1821287.532
08/26/2021289.393316.2851283.8098315.4476
08/30/2021315.6337346.9924315.3546339.6413
08/31/2021342.4329348.8535330.1499330.336
09/01/2021330.336331.6388317.681319.1698
09/02/2021320.1003339.6413320.1003335.2679
09/05/2021335.2679346.4341318.9837319.4489
09/06/2021319.6351324.6598310.609312.5631
09/07/2021313.5866314.5171301.0246303.3509
09/08/2021303.63319.6351300.5593312.6562
09/09/2021312.9353315.8199310.0506310.0506
09/12/2021310.0506314.7963301.4898304.2813
09/13/2021305.0258306.4216296.0927297.4886
09/14/2021297.4886312.47294.8831300.5593
09/15/2021304.5606310.0506299.0705301.5828
09/16/2021303.3509304.8397293.0221298.8844
09/19/2021297.6746297.6746282.8793285.2056
09/20/2021285.3917292.8359281.0183284.7404
09/21/2021287.8111289.393277.2961283.7168
09/22/2021283.7168289.393279.7156282.228
09/23/2021282.4141283.0654277.017279.4363
09/26/2021282.3211284.0891278.2268278.785
09/27/2021279.1572288.4625273.7601277.017
09/28/2021278.2268280.6461275.6212276.1796
09/29/2021276.2727280.46273.574277.8545
09/30/2021278.9711279.8086274.5047276.5518
10/03/2021277.017279.3433275.8073277.2961
10/04/2021276.7379279.9016262.9661269.7589
10/05/2021269.7589269.7589259.5231261.5703
10/06/2021262.4078274.0394260.5467265.1063
10/07/2021265.2924272.6436263.2453269.945
10/10/2021271.5269280.2739269.945273.481
10/11/2021269.0145275.6212268.9215270.7825
10/12/2021270.7825279.8086270.7825272.6436
10/13/2021273.1088278.0407269.6658270.1311
10/14/2021270.1311273.0158265.6646266.5952
10/17/2021268.9215269.7589262.8731264.7341
10/18/2021265.0133270.3173265.0133268.177
10/19/2021268.177270.8756264.2688265.1994
10/20/2021264.9202268.9215258.7787265.1994
10/21/2021265.6646276.8309265.6646272.1784
10/24/2021270.5964275.342266.5952274.5047
10/25/2021274.6907282.6932273.574276.3657
10/26/2021276.6448295.8136276.4588287.1597
10/27/2021283.3445286.1362276.3657276.7379
10/31/2021277.2961279.0642271.1547273.0158
11/01/2021271.3408273.2019267.8049268.084
11/02/2021268.7354273.2949256.8246264.8272
11/03/2021266.1299272.6436266.1299268.7354
11/04/2021272.4575277.7614265.1994273.574
11/07/2021269.7589289.6722269.7589280.9252
11/08/2021283.8098285.0195274.2255274.5977
11/09/2021274.8768277.2961270.2242273.0158
11/10/2021273.2019274.9699268.3632268.9215
11/11/2021269.852276.4588269.852270.7825
11/14/2021272.3246275.5009271.8575272.8851
11/15/2021272.8851272.9786268.9614269.1483
11/16/2021269.2417271.2036263.4496266.9996
11/17/2021267.1864271.7641262.0483270.9233
11/18/2021272.7917279.2379272.0444274.2865
11/21/2021275.9681285.7774275.9681283.6287
11/22/2021283.909288.5801272.3246276.5286
11/23/2021276.5286288.1129276.5286286.151
11/24/2021288.4866304.9289288.2063291.9432
11/25/2021297.9222297.9222281.9471285.4036
11/28/2021287.4589300.0709287.2722293.8117
11/29/2021291.3827292.784286.8984289.6077
11/30/2021291.663296.6143290.3551296.4275
12/01/2021296.4275303.9012296.4275298.4828
12/02/2021299.0433308.2921298.5761306.2368
12/05/2021309.2262325.9488309.2262319.9698
12/06/2021323.9869325.8553314.3645317.6343
12/07/2021318.1013329.779318.1013322.3054
12/08/2021324.1738326.5093314.2711316.6066
12/09/2021316.6066321.3711306.0499320.2501
12/12/2021323.0526332.4883321.3711327.9106
12/13/2021332.3014334.4501318.0079320.5303
12/14/2021323.2395324.1738308.6657309.5065
12/15/2021315.6724318.475307.3578315.2052
12/16/2021317.2605325.1079283.7221283.909
12/19/2021270.9233289.7945260.1798271.1101
12/20/2021294.2788294.559261.9548277.276
12/21/2021278.2102289.6077274.9404280.2655
12/22/2021281.8537286.6182267.6535273.726
12/23/2021273.9128279.4246271.8575278.3971
12/26/2021281.1997290.5419277.276284.5629
12/27/2021277.5562286.8984275.5944277.4628
12/28/2021277.276278.1167272.7917273.726
12/29/2021274.5668278.3036270.5496271.1101
12/30/2021271.2036274.9404261.5811273.072