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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,153.3373
CLOSE 1,149.6854

Low

LOW 805.0166

High

HIGH 1,843.9778
DATEOPENHIGHLOWCLOSE
01/01/20241,008.05391,094.59431,008.05391,094.5943
01/02/20241,094.59431,104.10431,030.87771,040.3877
01/03/20241,040.38771,077.47651,009.95591,028.9757
01/04/20241,028.97571,053.70161,016.61281,034.6817
01/07/20241,043.24071,075.57451,041.33871,058.4566
01/08/20241,058.45661,060.35861,015.66181,035.6327
01/09/20241,035.63271,044.19171,019.46581,037.5347
01/10/20241,037.53471,087.93741,037.53471,065.1135
01/11/20241,074.62351,084.13341,044.19171,064.1625
01/14/20241,064.16251,083.18241,033.73071,036.5837
01/15/20241,036.58371,050.84861,019.46581,029.9267
01/16/20241,026.12281,066.06451,019.46581,028.0248
01/17/20241,031.82871,053.70161,027.07381,040.3877
01/18/20241,042.28971,045.14261,017.56381,037.5347
01/21/20241,067.96651,069.86851,018.51481,018.5148
01/22/20241,034.68171,052.75061,026.12281,042.2897
01/23/20241,048.94661,051.79961,020.41681,032.7797
01/24/20241,035.63271,057.50561,024.22081,039.4367
01/25/20241,053.70161,078.42741,039.43671,048.9466
01/28/20241,069.86851,143.09511,060.35861,118.3692
01/29/20241,131.68311,139.29111,088.88841,098.3983
01/30/20241,100.30031,139.29111,090.79041,103.1533
01/31/20241,104.10431,174.47791,104.10431,150.703
02/01/20241,169.72291,205.86071,122.17321,164.9679
02/04/20241,150.7031,193.49771,145.9481,160.213
02/05/20241,174.47791,183.03681,136.43811,138.3401
02/06/20241,159.2621,159.2621,127.87911,127.8791
02/07/20241,128.83011,240.09651,128.83011,240.0965
02/08/20241,279.08721,279.08721,202.05671,234.3905
02/11/20241,241.04751,316.1761,238.19451,283.8422
02/12/20241,296.20511,378.94161,251.50841,302.8621
02/13/20241,312.3721,364.67671,283.84221,316.176
02/14/20241,327.58791,447.41321,321.8821,380.8436
02/15/20241,384.64761,474.0411,375.13761,455.0212
02/18/20241,502.57091,550.12061,436.00131,436.9523
02/19/20241,440.75621,493.06091,405.56951,468.3351
02/20/20241,481.6491,490.20791,403.66751,414.1284
02/21/20241,426.49131,436.00131,395.10851,398.9125
02/22/20241,400.81451,426.49131,375.13761,402.7165
02/25/20241,402.71651,448.36421,390.35361,425.5403
02/26/20241,425.54031,533.00271,406.52051,479.747
02/27/20241,497.81591,512.08081,436.00131,464.5311
02/28/20241,485.4531,607.18021,467.38411,602.4253
02/29/20241,616.69021,663.28891,541.56161,555.8265
03/03/20241,561.53251,615.73921,460.72711,474.041
03/04/20241,477.8451,621.44511,476.8941,581.5034
03/05/20241,645.221,739.36841,616.69021,739.3684
03/06/20241,783.11421,836.36981,684.21081,726.0545
03/07/20241,727.95651,843.97781,637.6121,668.0439
03/10/20241,730.80951,740.31941,645.221,664.2399
03/11/20241,711.78961,823.05591,692.76971,750.7804
03/12/20241,783.11421,787.86911,654.72991,654.7299
03/13/20241,671.84781,688.96571,610.03321,616.6902
03/14/20241,616.69021,700.37771,591.96431,700.3777
03/17/20241,735.56451,783.11421,565.33651,565.3365
03/18/20241,433.14831,552.97361,433.14831,535.8557
03/19/20241,540.61061,573.89541,492.10991,503.5219
03/20/20241,517.78681,538.70871,442.65821,443.6092
03/21/20241,445.51121,524.44371,445.51121,484.502
03/24/20241,484.5021,559.63051,436.95231,526.3457
03/25/20241,559.63051,628.10211,484.5021,541.5616
03/26/20241,541.56161,559.63051,488.3061,488.306
03/27/20241,488.3061,531.10071,470.23711,495.9139
03/28/20241,521.59081,575.79741,500.66891,535.8557
03/31/20241,550.12061,559.63051,434.09931,470.2371
04/01/20241,471.18811,574.84641,471.18811,491.1589
04/02/20241,496.86491,496.86491,413.17741,436.0013
04/03/20241,436.00131,453.11921,395.10851,400.8145
04/04/20241,405.56951,468.33511,405.56951,468.3351
04/07/20241,387.50061,416.98141,350.41181,402.7165
04/08/20241,402.71651,430.29531,386.54961,417.9324
04/14/20241,409.37341,415.07941,352.31381,378.9416
04/15/20241,376.08861,516.83581,360.87271,417.9324
04/16/20241,416.98141,444.56021,384.64761,407.4714
04/17/20241,405.56951,410.32441,377.03961,387.5006
04/18/20241,375.13761,400.81451,336.14691,370.3827
04/21/20241,374.18671,415.07941,322.8331,326.6369
04/23/20241,331.39191,344.70581,304.76411,315.225
04/24/20241,320.9311,356.11781,306.66611,330.4409
04/25/20241,340.90191,342.80381,311.4211,340.9019
04/28/20241,345.65681,391.30451,312.3721,328.5389
04/29/20241,330.44091,358.01971,319.981,338.9999
05/01/20241,352.31381,365.62771,331.39191,346.6078
05/02/20241,346.60781,407.47141,331.39191,399.8635
05/05/20241,409.37341,464.53111,403.66751,443.6092
05/06/20241,445.51121,455.02121,388.45161,407.4714
05/07/20241,408.42241,544.41461,407.47141,474.992
05/08/20241,474.9921,498.76691,416.98141,421.7364
05/09/20241,419.83441,480.6981,361.82371,474.041
05/12/20241,474.0411,478.7961,403.66751,418.8834
05/13/20241,418.88341,445.51121,395.10851,399.8635
05/14/20241,399.86351,436.00131,382.74561,387.5006
05/15/20241,384.64761,397.01051,332.34291,343.7548
05/16/20241,343.75481,359.92171,334.24491,339.9509
05/19/20241,334.24491,344.70581,272.43031,283.8422
05/20/20241,295.25411,311.4211,246.75341,246.7534
05/21/20241,247.70441,288.59721,245.80241,262.9203
05/22/20241,264.82231,277.18521,237.24351,240.0965
05/23/20241,219.17461,268.62631,219.17461,228.6845
05/26/20241,229.63551,309.5191,214.41961,223.9296
05/27/20241,223.92961,235.34151,191.59581,191.5958
05/28/20241,189.69381,195.39971,141.19311,155.458
05/29/20241,155.4581,182.08581,147.851,159.262
05/30/20241,160.2131,183.03681,145.9481,150.703
06/02/20241,152.6051,161.16391,131.68311,150.703
06/03/20241,151.6541,265.77331,151.6541,265.7733
06/04/20241,284.79321,350.41181,203.00771,284.7932
06/05/20241,293.35211,312.3721,253.41041,274.3323
06/06/20241,297.15611,311.4211,212.51761,222.0276
06/09/20241,222.02761,222.02761,171.62491,184.9388
06/10/20241,150.7031,299.05811,150.7031,292.4011
06/11/20241,291.45021,299.05811,241.04751,293.3521
06/12/20241,295.25411,307.61711,273.38131,295.2541
06/13/20241,295.25411,321.8821,280.03821,302.8621
06/19/20241,308.5681,336.14691,293.35211,336.1469
06/20/20241,336.14691,359.92171,290.49921,331.3919
06/23/20241,331.39191,364.67671,308.5681,359.9217
06/24/20241,373.23571,407.47141,339.95091,377.0396
06/25/20241,397.96151,409.37341,338.99991,369.4317
06/26/20241,369.43171,401.76551,344.70581,393.2065
06/27/20241,398.91251,419.83441,355.16681,374.1867
06/30/20241,397.96151,397.96151,301.91111,359.9217
07/01/20241,357.06881,377.03961,303.81311,303.8131
07/02/20241,311.4211,317.1271,256.26341,256.2634
07/03/20241,257.21441,293.35211,174.47791,174.4779
07/04/20241,176.37991,193.49771,170.67391,183.0368
07/07/20241,188.74281,199.20371,181.13481,183.9878
07/08/20241,184.93881,192.54681,169.72291,171.6249
07/09/20241,172.57591,177.33081,140.24211,146.899
07/10/20241,150.7031,184.93881,149.7521,171.6249
07/11/20241,172.57591,192.54681,169.72291,178.2818
07/15/20241,185.88981,193.49771,173.52691,178.2818
07/16/20241,178.28181,180.18381,159.2621,164.9679
07/17/20241,167.82091,193.49771,164.96791,177.3308
07/18/20241,180.18381,189.69381,149.7521,149.752
07/21/20241,168.77191,206.81171,151.6541,166.8699
07/22/20241,175.42891,212.51761,166.86991,183.0368
07/23/20241,181.13481,197.30171,169.72291,183.9878
07/24/20241,184.93881,214.41961,176.37991,180.1838
07/25/20241,182.08581,198.25271,164.01691,164.9679
07/28/20241,157.361,157.361,113.61421,113.6142
07/29/20241,117.41821,122.17321,092.69241,104.1043
07/30/20241,104.10431,104.10431,055.60361,055.6036
07/31/20241,056.55461,080.32941,056.55461,069.8685
08/01/20241,064.16251,087.93741,044.19171,046.0936
08/04/2024941.4843996.6419941.4843957.6512
08/05/2024984.279997.5929952.8962958.6022
08/06/2024965.2591983.328950.9942973.8181
08/07/2024975.7201984.279962.4062972.8671
08/08/2024979.524991.887946.2393958.6022
08/11/2024965.2591993.789950.5187958.6022
08/12/2024959.5532994.74951.9452987.132
08/13/2024987.1321,011.8579965.2591965.2591
08/14/2024969.0631986.181953.8472978.5731
08/15/2024985.23993.789950.9942950.9942
08/18/2024954.7982982.377950.5187976.6711
08/19/2024976.6711992.838960.5042961.4552
08/20/2024961.4552973.8181950.0432952.8962
08/21/2024957.6512980.475949.5677950.0432
08/22/2024951.9452956.7002922.4644939.5823
08/25/2024939.5823949.0922881.5716884.4246
08/26/2024883.9491895.3611868.2577882.9981
08/27/2024882.9981896.7876876.3412883.4736
08/28/2024883.4736928.1704877.7677921.5134
09/01/2024921.51341,012.8088921.51341,012.8088
09/02/20241,036.58371,113.61421,012.80881,057.5056
09/03/20241,057.50561,079.3784998.54391,004.2499
09/04/20241,028.02481,051.79961,018.51481,028.9757
09/05/20241,022.31881,080.32941,018.51481,018.5148
09/08/20241,027.07381,120.27121,027.07381,120.2712
09/09/20241,164.01691,197.30171,077.47651,082.2314
09/10/20241,079.37841,122.17321,031.82871,036.5837
09/11/20241,048.94661,092.69241,012.80881,044.1917
09/12/20241,067.01551,067.01551,028.02481,047.9956
09/15/20241,027.07381,037.5347999.49491,000.4459
09/16/20241,004.24991,013.7598982.377992.838
09/17/2024992.838992.838963.3571967.1611
09/18/2024971.9161984.279966.2101979.524
09/19/2024979.524987.132966.2101973.8181
09/22/2024973.8181982.377950.9942950.9942
09/23/2024952.8962973.8181946.2393960.5042
09/24/2024960.5042967.1611941.0088943.8618
09/25/2024945.2883971.9161941.4843942.9108
09/26/2024942.9108955.7492939.1068951.9452
09/29/2024951.9452963.3571925.7929927.2194
09/30/2024937.2048940.5333871.1107876.8167
10/01/2024873.9637880.6206851.6153852.5663
10/02/2024852.5663873.9637846.3849846.3849
10/03/2024856.8458861.1253832.5954859.6988
10/06/2024861.6008920.0869861.6008877.7677
10/07/2024877.7677879.6697858.7478863.0273
10/08/2024863.0273872.5372844.9584859.6988
10/09/2024860.6498875.3902850.1888850.1888
10/10/2024852.0908859.2233831.1689833.5464
10/13/2024835.4484846.3849805.0166806.9186
10/14/2024807.3941867.3067806.9186859.2233
10/15/2024850.1888868.2577848.2868859.2233
10/16/2024862.0763910.1015854.9438889.1796
10/17/2024876.8167933.8763876.8167884.4246
10/20/2024890.1306919.6114878.7187884.9001
10/21/2024884.9001892.0326860.6498876.8167
10/22/2024879.6697888.7041857.3213863.0273
10/23/2024865.4047881.5716864.9292867.7822
10/24/2024868.2577889.6551861.1253874.4392
10/27/2024873.0127899.165872.0617872.0617
10/29/2024872.0617893.9346870.1597891.0816
10/30/2024892.9836898.6895877.7677877.7677
10/31/2024880.1452882.9981869.6842871.1107
11/03/2024871.1107878.2432854.9438861.6008
11/04/2024865.4047870.1597849.7133860.1743
11/05/2024856.3703882.5226856.3703872.5372
11/06/2024873.9637953.8472863.9783906.773
11/07/2024908.1995926.7439895.8366921.5134
11/10/2024921.5134965.2591875.8657946.7147
11/11/2024946.7147952.8962918.6604919.1359
11/12/2024917.7094950.0432885.3756921.0379
11/13/2024922.4644941.4843922.4644923.8909
11/14/2024926.7439947.6657926.7439935.7783
11/17/2024941.4843989.985941.4843959.5532
11/18/2024964.3081964.3081927.6949933.8763
11/19/2024937.6803946.2393908.1995914.3809
11/20/2024915.8074949.5677915.8074944.8128
11/21/2024948.6167972.8671944.3373966.2101
11/24/2024968.1121997.5929968.1121979.524
11/25/2024979.524992.838966.2101992.838
11/26/2024989.0341,082.2314984.2791,003.2989
11/27/2024992.8381,006.1519969.0631969.0631
11/28/2024969.0631984.279961.4552966.2101
12/01/2024966.2101989.034959.5532965.2591
12/02/2024967.1611975.7201960.5042961.4552
12/03/2024959.5532968.1121952.8962955.7492
12/04/2024955.7492972.8671955.7492963.3571
12/05/2024967.1611981.426963.3571969.0631
12/08/2024973.8181986.181966.2101977.6221
12/09/2024976.6711976.6711955.7492960.5042
12/10/2024952.8962963.3571942.4353943.3863
12/11/2024943.8618955.7492942.4353945.2883
12/12/2024945.7638954.7982940.5333951.9452
12/15/2024952.89621,014.7108952.8962988.083
12/16/2024989.0341,003.2989970.0141985.23
12/17/2024985.231,021.3678965.2591965.2591
12/18/2024965.2591972.8671950.5187955.7492
12/19/2024955.7492964.3081943.3863950.9942
12/22/2024952.8962960.5042922.9399922.9399
12/23/2024924.8419948.1412923.8909927.2194
12/24/2024941.0088945.2883930.5478933.4008
12/25/2024934.3518941.4843921.9889926.7439
12/26/2024962.40621,018.5148947.6657987.132
12/29/2024991.8871,004.2499965.2591965.2591
12/30/2024968.11211,031.8287959.55321,020.4168