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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 683.7108
CLOSE 683.462

Low

LOW 346.6374

High

HIGH 1,433.1483
DATEOPENHIGHLOWCLOSE
01/01/2023655.3541694.5912654.887682.4465
01/02/2023682.9135689.4531649.2817652.2712
01/03/2023652.2712675.907637.604650.9633
01/04/2023655.8212659.5581586.6891586.6891
01/05/2023586.6891616.584557.7283601.6366
01/08/2023610.0445624.8986582.9522588.7444
01/09/2023592.2009592.2009551.2822562.3994
01/10/2023566.1363571.4614517.5569522.228
01/11/2023524.2833555.8598474.5829532.6912
01/12/2023531.2899550.348518.4912524.7504
01/15/2023523.7228556.7941523.1623552.4967
01/16/2023552.4967567.8178541.8466556.8875
01/17/2023556.981568.939545.2097558.6625
01/18/2023556.7941566.977552.123553.8046
01/19/2023554.4585562.4928550.2546558.4757
01/22/2023558.6625568.939530.7294532.1307
01/23/2023532.5045558.6625520.7332535.5873
01/24/2023539.9781545.6769499.0594518.1174
01/25/2023512.0451526.8057507.0002518.1174
01/26/2023517.7438517.7438491.8659504.4779
01/29/2023506.3463516.6227502.0489502.6095
01/30/2023502.3291502.3291481.2158491.0251
01/31/2023494.6686495.416466.642466.8289
02/01/2023466.8289479.8145439.176467.5763
02/02/2023472.3408495.1357466.1749493.8278
02/05/2023485.6067490.3711454.0301473.7421
02/06/2023467.2025467.2025426.751427.4049
02/14/2023420.3982470.0986413.7653470.0986
02/15/2023475.6106500.4607456.4591459.7288
02/16/2023459.7288459.7288445.5287452.1616
02/19/2023454.9643467.1092452.1616459.6354
02/20/2023456.9262476.4513453.7498462.4381
02/21/2023461.5038467.1092450.2932451.9748
02/22/2023452.0682459.542446.8366456.7393
02/23/2023456.8327479.1605456.8327463.4657
02/26/2023467.6697494.1081460.5696483.2711
02/27/2023490.4646491.3054479.9079482.7106
02/28/2023499.7133518.4912492.333493.2673
03/01/2023493.1738493.1738469.9118471.7802
03/02/2023470.846505.5055467.2025477.6658
03/05/2023484.2054488.8765474.9566485.1395
03/06/2023488.5962499.8068486.7277495.7896
03/07/2023496.0699496.4436482.0566483.6448
03/08/2023483.6448497.2844482.5237492.9869
03/09/2023493.9212499.8068476.4513486.8212
03/12/2023486.8212499.2463483.9251492.2396
03/13/2023492.8936495.1357471.2197476.1711
03/14/2023476.1711476.1711452.6287453.563
03/15/2023455.8985466.1749453.0959459.8223
03/16/2023466.0815468.0433450.7603451.5077
03/19/2023451.5077452.2551432.1693432.1693
03/20/2023438.7089442.8194425.0693429.7404
03/21/2023430.6747472.7144430.6747472.7144
03/22/2023481.1224509.149470.1921476.1711
03/23/2023476.0776481.1224460.5696460.5696
03/26/2023460.5696486.6343455.9919461.317
03/27/2023463.3722465.1473435.5325438.0549
03/28/2023435.8128456.2722428.8061441.3248
03/29/2023436.3734454.0301435.3458437.8681
03/30/2023437.8681442.726429.9273432.1693
04/02/2023433.4772439.9234415.1666422.9206
04/03/2023421.5192434.4115421.5192429.7404
04/04/2023431.422435.626424.6957427.7785
04/05/2023427.872432.7299424.9759425.0693
04/06/2023425.0693428.8061420.9587424.8824
04/09/2023424.8824434.3181424.8824430.0207
04/10/2023432.5431457.767432.076447.584
04/11/2023447.584462.4381444.8747448.1445
04/12/2023448.1445455.9919443.9406446.0892
04/13/2023446.0892450.2932439.0826441.3248
04/16/2023444.1143444.3045428.9935428.9935
04/17/2023428.8984461.993428.0425445.8261
04/18/2023435.5554452.0076432.7024434.3191
04/19/2023435.3652437.2671427.7572431.5612
04/23/2023431.7514461.1371431.7514448.7742
04/24/2023448.7742450.6762430.6102431.0857
04/25/2023433.6534439.3593427.9474437.3622
04/26/2023434.9848444.1143428.8033430.8004
04/27/2023432.1318436.221410.6393412.7315
05/01/2023412.4462412.4462374.4064380.3977
05/02/2023381.5389383.7262346.6374358.9052
05/03/2023354.7208385.0576351.8679367.7495
05/04/2023364.3259378.781358.5248365.1818
05/07/2023367.0838373.5505352.6287369.4613
05/08/2023376.1182406.0745376.1182381.8242
05/09/2023384.2017389.7174370.8877373.7407
05/10/2023373.7407394.6626370.8877386.2939
05/11/2023386.2939392.8557367.4642377.0692
05/14/2023351.8679386.1037351.8679370.9828
05/15/2023370.9828377.9251370.9828376.4986
05/16/2023376.879392.7606376.6888388.0056
05/17/2023388.1007391.9998373.2652376.879
05/21/2023376.879384.2017370.3171372.9799
05/22/2023373.075382.1095373.075373.8358
05/23/2023373.8358380.3977364.421366.1328
05/24/2023366.2279372.4093363.2798366.0377
05/25/2023367.0838379.0663367.0838377.83
05/28/2023390.8586391.8096382.8703387.8154
05/29/2023390.0027410.7344388.0056408.9275
05/30/2023411.6854415.6796403.3166407.6912
05/31/2023408.9275431.7514408.9275417.4865
06/01/2023419.959432.2269419.959424.714
06/04/2023428.8984446.682428.8984438.4083
06/05/2023440.2152446.0163425.3797431.2759
06/06/2023434.1289454.9556434.1289447.1575
06/07/2023447.1575450.3909431.371431.9416
06/08/2023435.5554455.9066435.5554454.0046
06/11/2023459.3302473.5951453.1487464.5607
06/12/2023464.5607468.3647437.4573439.8348
06/13/2023439.8348456.4772435.0799437.4573
06/14/2023439.7397447.0624435.7456440.3103
06/15/2023442.3074460.2812440.3103441.2613
06/18/2023445.0653446.0163423.1924424.1434
06/19/2023425.5699431.2759416.9159418.8179
06/20/2023419.8639424.8091411.4001413.207
06/21/2023413.8727431.6563412.7315429.0886
06/22/2023430.3249459.7106430.3249451.8174
06/25/2023451.8174484.3414451.8174483.5806
06/26/2023483.5806531.8911476.5432531.8911
07/02/2023546.8217585.0516543.2079585.0516
07/03/2023605.4029631.9357556.9022559.3748
07/04/2023560.1356576.1123549.1992558.8042
07/05/2023559.1846582.9595557.3777559.3748
07/06/2023559.3748573.3544551.5766554.7149
07/09/2023556.5218607.3049556.5218594.1812
07/10/2023597.2244606.7343573.4495578.3947
07/11/2023578.0143581.9134564.8906565.8416
07/12/2023566.3171575.9221556.8071558.2336
07/13/2023558.2336614.057557.2826614.057
07/16/2023639.0681670.4509630.6043633.3622
07/17/2023633.3622650.6702601.694606.7343
07/18/2023599.1264630.9847589.6164616.8149
07/19/2023619.7629629.6533607.5902620.2384
07/20/2023623.3767646.4859616.2443620.4286
07/23/2023621.9502635.7396608.6363608.6363
07/24/2023608.6363660.941591.0429645.2496
07/25/2023645.1545656.186618.6217627.0856
07/26/2023627.0856637.6416622.9012624.4228
07/27/2023625.7542645.2496625.6591625.7542
07/30/2023629.5582642.8721620.0482624.613
07/31/2023624.8032635.2641615.3884622.8061
08/01/2023624.8032650.48622.8061631.4602
08/02/2023633.3622653.0477631.1749633.0769
08/03/2023634.1229687.4737630.0337656.186
08/06/2023655.5203684.2403655.235679.7707
08/07/2023683.0991684.6207655.0448655.0448
08/08/2023613.3913644.7741589.6164616.2443
08/09/2023608.6363632.9818577.0633577.0633
08/10/2023577.0633598.0803575.827588.6654
08/13/2023590.4723598.0803575.3515575.3515
08/14/2023576.6829585.8124566.1269573.4495
08/15/2023572.4985585.2418571.2622573.3544
08/16/2023572.974622.9012568.9798602.2646
08/17/2023603.9764607.6853579.7261580.3918
08/20/2023580.0114602.2646577.4437592.4694
08/21/2023596.2734618.1462589.6164594.3714
08/22/2023598.1754607.6853579.631579.631
08/23/2023581.4379591.5184553.7639553.7639
08/24/2023556.3316581.9134555.0002574.4005
08/27/2023576.2074588.6654576.2074579.631
08/28/2023580.1065593.4204576.3025584.8614
08/30/2023587.0487612.4403584.6712612.4403
08/31/2023615.2933655.0448615.2933646.6761
09/03/2023662.2724711.3437660.941711.3437
09/04/2023754.3286782.478754.3286782.478
09/05/2023817.855817.855704.3063745.5795
09/06/2023751.7609790.2762734.0724738.9225
09/07/2023738.9225751.0952684.7158715.1477
09/10/2023724.9429730.4587680.7217686.7129
09/11/2023708.4907755.3747707.5397755.3747
09/12/2023785.8065817.855725.7988751.0001
09/13/2023751.0952815.5726713.9114784.5702
09/14/2023784.5702863.0273765.9307863.0273
09/17/2023871.8715949.2824855.8948949.2824
09/18/2023959.6483998.5439896.217896.217
09/19/2023896.7876946.2393874.8196874.8196
09/20/2023872.0617912.0035844.6731882.0471
09/21/2023903.4445931.9743882.4275893.9346
09/24/2023919.5163925.2223895.8366908.1995
09/25/2023931.5939999.0194926.0782999.0194
09/26/20231,047.99561,098.8738999.01941,098.8738
09/27/20231,122.17321,139.29111,009.67061,019.0854
09/28/20231,015.66181,120.9369997.59291,120.9369
10/01/20231,172.10041,232.9641,172.10041,232.964
10/02/20231,250.55741,326.7321,188.74281,221.8374
10/03/20231,221.74231,306.19061,195.97031,238.1945
10/04/20231,255.97811,256.64381,134.53611,165.3483
10/05/20231,141.19311,219.26971,090.31491,188.7428
10/08/20231,130.73211,160.2131,073.86271,073.8627
10/09/20231,073.38721,132.15861,054.36731,122.0781
10/10/20231,103.15331,119.32021,063.02131,070.1538
10/11/20231,070.15381,117.8937996.64191,075.9549
10/12/20231,067.01551,075.9549998.54391,020.3217
10/15/20231,043.24071,055.6036948.9971977.6221
10/16/2023960.50421,074.6235939.58231,073.7676
10/17/20231,055.60361,073.76761,009.11,033.7307
10/18/20231,033.73071,065.20861,003.10871,041.3387
10/19/20231,012.80881,142.1441976.67111,096.4963
10/22/20231,098.49341,206.1461,096.97181,206.146
10/23/20231,213.46861,301.72091,166.0141,228.6845
10/24/20231,228.68451,228.68451,107.90831,107.9083
10/25/20231,053.22611,218.69911,026.12281,218.6991
10/26/20231,218.69911,220.12561,158.59631,169.7229
10/29/20231,070.15381,221.26681,069.86851,161.1639
10/30/20231,140.43231,160.97371,084.13341,099.3493
10/31/20231,103.15331,109.8103993.7891,047.9956
11/01/20231,046.94951,095.92571,042.86031,060.3586
11/02/20231,060.35861,093.73851,008.05391,068.3469
11/05/20231,069.86851,139.29111,057.50561,095.5453
11/06/20231,102.20231,131.68311,047.99561,047.9956
11/07/20231,055.60361,064.16251,023.26981,030.8777
11/08/20231,030.87771,054.65261,003.29891,015.6618
11/09/20231,015.66181,039.4367965.2591983.328
11/12/2023977.62211,012.8088961.4552961.4552
11/13/2023963.3571979.524939.5823958.6022
11/14/2023969.0631979.524947.1902950.0432
11/15/2023950.9942977.6221941.9598956.7002
11/16/2023961.4552976.6711941.4843950.5187
11/19/2023952.89621,045.1426951.94521,045.1426
11/20/20231,068.91751,088.8884998.54391,003.2989
11/21/20231,012.80881,103.15331,005.20091,103.1533
11/22/20231,094.59431,195.39971,085.08441,094.5943
11/23/20231,116.46721,156.4091,076.52551,087.9374
11/26/20231,094.59431,150.7031,093.64341,106.0063
11/27/20231,106.95731,112.66321,053.70161,057.5056
11/28/20231,065.11351,104.10431,022.31881,036.5837
11/29/20231,018.51481,065.11351,017.56381,023.2698
11/30/20231,031.82871,074.62351,012.80881,047.0446
12/03/20231,049.89761,151.6541,024.22081,132.6341
12/04/20231,131.68311,223.92961,114.56521,199.2037
12/05/20231,236.29251,319.0291,209.66461,319.029
12/06/20231,358.97071,426.49131,256.26341,302.8621
12/07/20231,303.81311,433.14831,303.81311,389.4026
12/10/20231,410.32441,426.49131,250.55741,251.5084
12/11/20231,225.83161,255.31241,174.47791,226.7825
12/12/20231,241.04751,317.1271,189.69381,234.3905
12/13/20231,241.04751,294.30311,184.93881,213.4686
12/14/20231,217.27261,236.29251,171.62491,177.3308
12/17/20231,177.33081,190.64481,119.32021,119.3202
12/18/20231,099.34931,148.8011,074.62351,123.1242
12/19/20231,125.02621,207.76271,078.42741,093.6434
12/20/20231,101.25131,123.12421,050.84861,081.2804
12/21/20231,085.08441,089.83941,022.31881,039.4367
12/24/20231,017.56381,020.4168935.7783936.2538
12/25/2023937.6803983.328910.1015958.6022
12/26/2023957.65121,017.5638937.6803959.5532
12/27/2023962.40621,013.7598962.4062986.181
12/28/2023986.1811,009.9559975.7201995.691