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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 346.2532
CLOSE 346.0871

Low

LOW 219.6347

High

HIGH 755.5957
DATEOPENHIGHLOWCLOSE
01/02/2022272.7917279.051269.0549277.3694
01/03/2022277.4628283.909275.7812279.3313
01/04/2022280.2655281.6668276.6221277.4628
01/05/2022276.9957276.9957272.2312273.2589
01/06/2022273.2589276.4352271.0167273.726
01/09/2022274.5668281.1063274.5668275.5944
01/10/2022276.5286278.3971271.0167271.4838
01/11/2022272.9786274.6602269.5219271.5772
01/12/2022271.8575272.2312269.0549270.9233
01/13/2022270.9233271.7641267.9338270.2693
01/16/2022272.6984275.3142269.6154272.4181
01/17/2022272.7917273.726261.5811262.0483
01/18/2022258.8718266.7194258.8718265.5048
01/19/2022265.5048268.4943261.5811262.889
01/20/2022260.6469264.4772258.8718263.7298
01/23/2022263.7298264.9443252.2389253.4535
01/24/2022254.1074255.3219245.8862252.7061
01/25/2022252.8929258.5916251.3047252.8929
01/26/2022242.8968264.3838242.8968258.4982
01/27/2022264.2903266.0654257.7508259.8995
01/30/2022261.6745263.3562257.8442259.2456
01/31/2022259.2456261.8614258.6851259.993
02/01/2022261.8614269.3352258.9653263.4496
02/02/2022265.318266.5325255.0416255.6021
02/03/2022256.7232266.0654252.3323258.0311
02/06/2022257.3772259.6192253.6402257.3772
02/07/2022257.9377259.7127254.2008257.0034
02/08/2022257.9377258.9653255.3219256.8166
02/09/2022256.91259.6192254.1074254.9481
02/10/2022254.1074258.4048250.1837255.9758
02/13/2022254.1074254.1074246.6336247.1007
02/14/2022247.1941251.9587247.1941250.7442
02/15/2022251.3047254.9481247.7547249.3429
02/16/2022251.9587258.5916248.035248.7824
02/17/2022250.277251.8652248.035249.9968
02/20/2022251.3047256.91249.9034252.2389
02/21/2022245.6994247.1007242.056244.4849
02/22/2022247.7547249.4363243.5507244.0178
02/23/2022219.6347228.4164219.6347219.6347
02/24/2022222.344238.1323221.3163235.6099
02/27/2022231.7795259.1521227.0151259.1521
02/28/2022266.3456271.4838248.9691252.7061
03/01/2022252.7061259.1521247.5679249.156
03/02/2022250.3705254.1074247.8481249.9968
03/03/2022249.9034249.9034239.9072240.0941
03/06/2022240.9349241.2151231.6862233.4612
03/07/2022233.4612235.6099230.4716230.565
03/08/2022231.5927240.5612230.7519233.5546
03/09/2022234.4888237.0112231.0322231.4993
03/10/2022232.2467236.9178229.1637233.4612
03/13/2022234.1151240.0007232.6203235.8901
03/14/2022235.8901245.1389232.5269239.1599
03/15/2022240.0941254.6679239.1599250.3705
03/16/2022250.5573257.5639245.6994247.5679
03/17/2022247.5679252.4258246.9139252.2389
03/20/2022252.2389266.2522252.2389258.0311
03/21/2022259.2456271.7641255.9758269.9891
03/22/2022269.9891271.7641263.1693263.1693
03/23/2022263.4496263.4496257.4706258.7785
03/24/2022259.0587267.5601247.5679251.7718
03/27/2022251.8652253.36246.3533248.9691
03/28/2022253.1731253.6402247.9415249.6231
03/29/2022249.6231253.8271248.7824249.9968
03/30/2022252.9863259.0587250.3705252.6126
03/31/2022253.2666253.7337250.5573251.3047
04/03/2022252.7061253.6402250.277251.3982
04/04/2022251.8652254.5745250.1837251.9587
04/05/2022252.3323261.8614251.8652253.1731
04/06/2022256.0693269.9891256.0693262.6088
04/07/2022263.5429269.0549261.768262.9824
04/10/2022263.5429269.9891263.5429269.0549
04/11/2022270.5496278.3036264.5706269.5219
04/12/2022270.9233274.6602262.9824265.0377
04/13/2022268.1206269.8022264.5706267.6535
04/14/2022268.5878269.9891264.1969264.3838
04/17/2022264.3838271.951264.1036271.951
04/18/2022274.5668292.9709274.193283.1616
04/19/2022284.0023311.4684284.0023311.4684
04/20/2022321.3711330.3395300.4446303.5275
04/21/2022303.3407317.2605295.4932297.0814
04/24/2022295.6801297.0814285.1234289.234
04/25/2022289.6077294.1853271.5772273.726
04/26/2022274.0063277.93261.114265.6917
04/27/2022269.4286279.1444268.1206269.0549
04/28/2022270.9233273.1654267.1864270.8298
05/04/2022288.6734292.4103282.1339282.7878
05/05/2022279.705290.5419275.8747288.1129
05/08/2022289.1406296.6143288.6734290.5419
05/09/2022291.4761293.3445287.7392288.2998
05/10/2022288.2063290.4485277.93283.909
05/11/2022282.8813282.8813270.0825273.2589
05/12/2022275.6878278.3036272.0444273.726
05/15/2022273.726276.8088270.0825270.0825
05/16/2022271.3905273.3523266.3456266.7194
05/17/2022266.6259268.1206259.993265.318
05/19/2022265.318265.318254.2942254.2942
05/22/2022256.4429262.6088255.9758258.4048
05/23/2022261.5811262.7022257.4706257.8442
05/24/2022258.4982265.5048256.91262.5153
05/25/2022262.9824263.9167259.8061261.4877
05/26/2022261.9548265.318257.5639258.1245
05/29/2022260.7404270.2693260.1798267.1864
05/30/2022268.1206293.905267.5601293.905
05/31/2022305.4894322.2119304.3683311.1881
06/01/2022311.0947314.2711299.884303.621
06/02/2022304.2749329.779304.2749322.679
06/05/2022335.1041335.291311.0947317.5408
06/06/2022317.6343331.5541310.1605324.1738
06/07/2022324.8277325.4817299.3235302.967
06/08/2022300.4446310.1605294.6524299.884
06/09/2022298.6696303.621290.2616295.7735
06/12/2022295.4932297.9222288.1129289.6077
06/13/2022292.4103317.1671278.0234289.234
06/14/2022291.9432295.7735289.1406289.1406
06/15/2022291.4761293.3445284.4695286.8984
06/16/2022287.0853288.4866284.0957285.684
06/19/2022286.0576298.4828285.8708287.4589
06/20/2022290.3551295.213288.3932289.6077
06/21/2022288.2063298.0156287.9261297.8288
06/22/2022298.8564309.7867293.7182297.642
06/23/2022298.9499312.7763295.4932304.8354
06/26/2022294.3722303.0604294.3722298.4828
06/27/2022299.1367307.9183297.642300.9117
06/28/2022301.3788303.1538286.3379286.3379
06/29/2022286.3379289.1406277.5562279.3313
06/30/2022279.7984282.1339276.3418279.8918
07/03/2022281.1997283.5352268.0273270.2693
07/04/2022271.8575273.726265.2246265.2246
07/05/2022266.1587275.5944264.8508273.726
07/06/2022274.2865276.3418271.8575274.6602
07/07/2022276.3418280.2655270.9233275.5944
07/12/2022276.5286289.1406274.6602280.6392
07/13/2022286.7116287.7392276.0615277.4628
07/17/2022280.6392282.6011278.6773280.3589
07/18/2022280.0786283.0682278.6773280.7326
07/19/2022282.7878289.234280.826284.4695
07/20/2022284.9366293.2511283.5352289.6077
07/21/2022291.7564292.9709284.1892286.805
07/24/2022286.805289.6077284.6563287.7392
07/25/2022288.5801292.5971285.03290.5419
07/26/2022292.9709294.1853285.7774286.0576
07/27/2022289.3274294.3722286.5248292.5038
07/28/2022294.6524294.7458287.8327289.1406
07/31/2022290.5419296.1472287.8327292.5971
08/01/2022292.5971293.6248286.9919287.9261
08/02/2022288.2063291.4761287.6458288.8603
08/03/2022290.3551301.6591288.5801299.2301
08/04/2022301.4722329.1251296.6143304.5551
08/07/2022304.2749306.3302296.6143297.7354
08/08/2022307.7315317.6343300.9117309.2262
08/09/2022308.8526308.946302.3131302.8736
08/10/2022303.621305.9565298.4828298.9499
08/11/2022299.0433303.3407295.213298.5761
08/14/2022302.2196305.0223298.9499300.6314
08/15/2022300.7248303.9012290.7287302.1262
08/16/2022302.1262303.5275297.642298.763
08/17/2022298.9499298.9499292.0366295.213
08/18/2022294.1853305.9565294.1853298.109
08/21/2022298.109302.6867297.4551299.2301
08/22/2022299.2301316.7299.2301307.6381
08/23/2022323.2395324.1738305.9565306.0499
08/24/2022307.7315312.3092305.5828306.8907
08/25/2022308.2921308.8526299.884301.7525
08/28/2022302.2196302.6867296.0537298.0156
08/30/2022299.884302.967297.2682299.5104
08/31/2022300.3512318.8487297.1749311.0947
09/01/2022312.9632318.1013303.621305.7697
09/04/2022306.4236310.6276306.4236308.1052
09/05/2022309.6934310.721303.621306.8907
09/06/2022306.9842312.5894306.3302308.2921
09/07/2022308.7591314.8316305.7697308.1052
09/08/2022308.2921310.2539305.6763307.4512
09/11/2022308.3855332.5817308.3855322.3987
09/12/2022325.8553331.6474307.9183307.9183
09/13/2022307.3578322.2119293.1577311.7486
09/14/2022313.8973328.658313.5237320.3434
09/15/2022319.1289352.2937314.1776352.2937
09/18/2022369.0162380.9742350.6121356.2174
09/19/2022363.9715391.8111359.3004391.8111
09/20/2022401.7138417.1284383.0295386.1124
09/21/2022385.4585408.3468375.4623384.8045
09/22/2022385.0848388.7282360.9819362.9438
09/25/2022364.532364.532347.9963349.491
09/26/2022349.7713367.0544344.166352.3871
09/27/2022352.9476357.3385338.9344340.7094
09/28/2022342.7647346.6884322.3054330.5264
09/29/2022330.9935350.3318329.3119340.9896
10/02/2022341.1765355.9372338.187351.7332
10/03/2022352.9476355.7503345.6607347.9963
10/04/2022351.2661372.7531347.9963362.103
10/05/2022363.4109369.0162357.8056361.2622
10/06/2022363.9715377.144359.3937371.8189
10/09/2022373.6873385.4585370.8847371.3517
10/10/2022372.7531379.2926365.7465367.8018
10/11/2022368.5492393.0257366.6806383.0295
10/12/2022382.9361392.3717380.3203383.8702
10/13/2022383.8702391.4375383.7769387.0467
10/16/2022387.3269394.2401387.3269389.569
10/17/2022391.7178406.1981387.7006395.8283
10/18/2022397.0428428.4325393.9598420.4916
10/19/2022420.4916430.114407.7863408.16
10/20/2022408.3468428.7128403.5823426.0036
10/23/2022430.6747451.134430.4878438.7089
10/24/2022442.8194444.6879417.035419.464
10/25/2022420.0246453.0959418.6232447.0235
10/26/2022446.93454.5906433.4772434.972
10/27/2022440.951449.2656428.6194429.7404
10/30/2022433.851450.3866428.2456438.1483
10/31/2022443.7537473.7421436.9339448.4248
11/01/2022450.1998463.3722446.0892453.0959
11/02/2022454.5906462.0643447.7708450.1998
11/03/2022450.3866455.338442.726443.7537
11/06/2022450.2932466.0815443.7537451.2275
11/07/2022453.0025470.846449.6393460.5696
11/08/2022461.0367478.7869453.7498459.2617
11/09/2022459.1683482.0566454.4972473.1815
11/10/2022480.1882519.9859478.8803518.4912
11/13/2022520.2661570.3402512.0451554.8323
11/14/2022563.3336610.2314541.8466609.9511
11/15/2022609.9511653.9528581.0838591.3602
11/16/2022588.0905598.4602547.0783569.4061
11/17/2022569.3126596.7786554.2717571.835
11/20/2022571.835587.9036557.2612560.0639
11/21/2022560.0639582.9522546.5177577.9074
11/22/2022578.2811601.3563575.4785581.3641
11/23/2022581.3641594.7234570.6205577.3469
11/24/2022582.018622.1894573.8903602.384
11/27/2022613.0341625.9262580.3364581.0838
11/28/2022581.1772586.6891551.1887572.5824
11/29/2022572.5824608.83568.6587605.2801
11/30/2022607.2419665.1634607.2419665.1634
12/01/2022667.1253700.6637652.3646657.2226
12/04/2022661.9871666.0042618.5459629.2894
12/05/2022628.7289631.0645597.8997617.9854
12/06/2022678.8964679.7372625.9262651.0567
12/07/2022656.1015661.2397618.6393625.9262
12/08/2022635.2684670.8621629.4763656.5686
12/11/2022657.6896672.6372655.9147663.295
12/12/2022668.4332669.3674651.6172668.8068
12/13/2022672.17735.6034666.6582723.0849
12/14/2022724.9534755.5957681.5122690.8544
12/15/2022697.6742721.2165681.7925705.4282
12/18/2022706.6427738.6864693.19695.3386
12/19/2022695.1519697.4874660.4923680.7648
12/20/2022685.7162718.5072682.9135703.5598
12/21/2022704.4006722.6178682.9135694.5912
12/22/2022692.2557697.4874672.6372673.6648
12/25/2022675.1596694.7781667.9661675.6266
12/26/2022686.6504694.965659.5581660.9594
12/27/2022654.887659.7449624.2447635.2684
12/28/2022641.6212649.2817632.4657648.1607
12/29/2022653.0185653.7659637.604645.9185