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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 956.3872
CLOSE 952.8209

Low

LOW 799.3106

High

HIGH 1,334.2449
DATEOPENHIGHLOWCLOSE
01/01/20251,022.31881,051.7996984.279985.23
01/02/2025986.1811,000.4459969.0631976.6711
01/05/2025984.2791,013.7598979.524996.6419
01/06/2025996.64191,011.8579981.426982.377
01/07/2025982.377998.5439971.9161978.5731
01/08/2025982.377998.5439982.377992.838
01/09/2025992.838997.5929969.0631981.426
01/12/2025979.524979.524949.5677953.8472
01/13/2025957.6512966.2101941.4843944.3373
01/14/2025943.8618950.5187936.2538948.1412
01/15/2025953.8472962.4062943.8618950.5187
01/16/2025955.7492955.7492944.3373949.5677
01/19/2025951.9452972.8671946.7147962.4062
01/20/2025957.6512959.5532944.8128944.8128
01/21/2025950.0432952.8962939.5823941.4843
01/22/2025943.3863954.7982943.3863950.9942
01/23/2025950.9942952.8962939.1068944.8128
01/26/2025944.8128944.8128931.9743933.8763
01/27/2025933.8763939.5823930.0723930.0723
01/28/2025930.5478941.0088920.5624920.5624
01/29/2025921.5134942.4353918.1849926.2684
01/30/2025926.7439928.6459911.0525911.0525
02/02/2025911.0525911.0525888.2286893.4591
02/03/2025893.4591900.116881.5716881.5716
02/04/2025882.0471886.3266852.5663869.2087
02/05/2025869.2087881.5716869.2087874.4392
02/06/2025874.4392886.3266870.1597882.5226
02/09/2025887.7531890.6061866.3557869.2087
02/10/2025869.2087874.4392834.4974854.4683
02/11/2025851.6153860.6498839.2524841.6299
02/12/2025843.0564852.0908839.2524846.3849
02/13/2025844.4829854.4683839.7279846.3849
02/16/2025846.3849856.8458837.3504837.8259
02/17/2025835.9239841.6299828.7915838.7769
02/18/2025841.6299850.1888828.7915829.267
02/19/2025829.267872.5372829.267862.5518
02/20/2025862.5518868.2577840.6789851.1398
02/23/2025851.1398856.8458837.8259839.7279
02/24/2025840.6789844.4829799.3106815.002
02/25/2025815.002817.855804.0656804.0656
02/26/2025804.0656816.904802.1636809.2961
02/27/2025809.2961889.1796805.9676877.2922
03/02/2025879.1942929.5969866.8312867.7822
03/03/2025865.8802904.3955846.8604852.0908
03/04/2025853.9928884.4246848.2868850.1888
03/05/2025870.1597893.9346864.9292893.9346
03/06/2025893.9346928.1704884.4246922.4644
03/09/2025946.2393999.4949932.9253982.377
03/10/2025989.0341,028.0248970.9651989.034
03/11/2025987.1321,009.9559983.328985.23
03/12/2025985.231,011.8579982.3771,003.2989
03/13/20251,022.31881,022.3188997.59291,003.2989
03/16/20251,007.10291,103.15331,007.10291,103.1533
03/17/20251,098.39831,156.4091,084.13341,122.1732
03/18/20251,084.13341,084.13341,009.95591,009.9559
03/19/20251,009.95591,070.81951,000.44591,022.3188
03/20/20251,022.31881,022.3188941.4843960.5042
03/23/2025979.5241,003.2989920.0869981.426
03/24/20251,013.75981,026.1228982.3771,012.8088
03/25/2025998.54391,054.6526989.0341,017.5638
03/26/20251,022.31881,105.05531,022.31881,092.6924
03/27/20251,112.66321,116.46721,063.21151,081.2804
04/01/20251,073.67251,188.74281,065.11351,188.7428
04/02/20251,192.54681,293.35211,177.33081,263.8713
04/03/20251,274.33231,334.24491,188.74281,222.0276
04/06/20251,188.74281,299.05811,141.19311,281.9402
04/07/20251,304.76411,316.1761,247.70441,254.3614
04/08/20251,254.36141,271.47931,193.49771,226.7825
04/09/20251,2851,2851,2011,205
04/10/20251,2051,2141,1491,158
04/13/20251,1601,2201,1571,166
04/14/20251,1691,1771,1121,115
04/15/20251,1151,1851,0981,117
04/16/20251,1191,1351,0701,107
04/17/20251,1091,1171,0591,066
04/20/20251,0661,0811,0551,069
04/21/20251,0701,0851,0441,061
04/23/20251,0921,1671,0801,167
04/24/20251,1991,2711,1831,217
04/27/20251,2301,2621,1451,153
04/28/20251,1531,1851,1301,136
04/29/20251,1251,1251,0541,070
05/01/20251,0711,1141,0601,078
05/04/20251,1051,1131,0521,055
05/05/20251,0511,0851,0401,045
05/06/20251,0481,0651,0161,016
05/07/20251,0251,030998.51,010
05/08/20251,0101,0181,0001,012
05/11/20251,0151,0501,0151,020
05/12/20251,0261,0481,0081,038
05/13/20251,0381,0391,0141,015
05/14/20251,0151,0261,0001,002
05/15/20251,0091,0151,0021,009
05/19/20251,0091,0259981,000
05/20/20251,0001,005982983
05/21/2025985995975982
05/22/2025980982910910
05/25/2025914914.5879890
05/26/2025899908877.5878
05/27/2025879.5891.5858866
05/28/2025868885863866.5
05/29/2025868894.5859877
06/01/2025877885850850.5
06/02/2025855875855868
06/03/2025873887864883.5
06/04/2025883.5888875.5883.5
06/09/2025886.5903886.5891.5
06/10/2025892.5903.5881.5893
06/11/2025893893868.5868.5
06/12/2025850856.5821852
06/15/2025833851830.5841
06/16/2025841847825.5825.5
06/17/2025825.5825.5810810
06/18/2025811821809.5809.5
06/19/2025818.5850817832
06/22/2025833833809810
06/23/2025829.5862.5829.5858.5
06/24/2025859876850.5859
06/25/2025860874846850
06/26/2025850856813850
06/29/2025852883848877
06/30/2025885913.5870903
07/01/2025903.5993900993
07/02/20251,0401,045965.5966
07/03/2025970975950957.5
07/06/2025950950933935
07/07/2025935.5948.5907.5915
07/08/2025916970916935
07/09/2025953960939947.5
07/10/2025949957.5930.5934.5
07/13/2025935953930930
07/15/2025931939895905
07/16/2025919.5927908.5923
07/17/2025923.5926.5908919.5
07/20/2025919.5954.5919.5945.5
07/21/2025946969945953.5
07/22/2025955968939.5943
07/23/20259441,006943997
07/24/20251,0001,011974974
07/27/2025990990965968
07/28/2025970985964972
07/29/20259721,038968.51,001
07/30/20251,0041,0239961,002
07/31/20251,0181,018998.5999.5
08/03/2025999.51,032999.51,024
08/04/20251,0331,0801,0191,033
08/05/20251,0351,0851,0351,058
08/06/20251,0701,0801,0531,055
08/07/20251,0561,0701,0271,034
08/10/20251,0331,040988.5993.5
08/11/2025994.5999975976
08/12/2025977999975987.5
08/13/2025990995968970
08/14/2025971976.5964971
08/17/20259751,016975991.5
08/18/20251,0051,005973.5974.5
08/19/2025974.5990971978.5
08/20/2025985999985996
08/21/20259961,009986993.5
08/24/20259941,0319941,025
08/25/20251,0321,0501,0151,017
08/26/20251,0201,020979983
08/27/20259841,0539841,016
08/28/20251,0161,0401,0151,024
08/31/20251,0411,0541,0201,031
09/01/20251,0311,038960990
09/02/20259901,010969.5994.5
09/03/2025994.51,018985992
09/04/20259921,015986.5998
09/07/2025950988950961
09/08/2025962.5996.5962.5972.5
09/09/2025977984956.5962.5
09/10/2025961974934.5937
09/11/2025940950.5916.5926
09/14/2025927997913995
09/15/20259951,014980.51,009
09/16/20251,0091,0261,0061,011
09/17/20251,0121,0511,0121,020
09/18/20251,0421,0421,0101,034
09/21/20251,0501,0641,0421,055
09/22/20251,0481,0481,0081,009
09/23/20251,0121,025995.51,021
09/24/20251,0251,040998.51,000
09/25/2025989.51,016989.51,001
09/28/20259991,020990.5991
09/29/20259991,002983984.5
09/30/20259951,002972994.5
10/01/20251,0021,020970970
10/02/2025974978.5941945
10/05/2025949956923.5923.5
10/06/2025982.5982.5928934
10/07/2025934941917.5918.5
10/08/2025926936.5916916
10/09/2025920930912920
10/12/2025916919900909.5
10/13/2025909.5919878.5892
10/14/2025908910885.5901.5
10/15/2025901.5916888.5892
10/16/2025892913881890
10/19/2025891.5906.5879.5904
10/20/2025904.5909897904.5
10/21/2025906922.5904909
10/22/2025909915900900
10/23/2025914943911933.5
10/26/2025904922901906
10/27/2025906.5909.5901907
10/29/2025912944.5912925
10/30/2025924.5941918.5928
11/02/2025930962929946
11/03/2025946953936941.5
11/04/2025941.5958937.5958
11/05/2025973973948949
11/06/2025949960940954.5
11/09/2025960974940940
11/10/2025944946.5897925
11/11/2025925943899.5902
11/12/2025919.5925897898
11/13/2025894907861.5890
11/16/2025890909890902
11/17/2025902921901909.5
11/18/2025913918909.5912
11/19/2025912.5920.5905.5908
11/20/2025905.5909900905
11/23/2025904.5910888899
11/24/2025901.5903888.5895
11/25/2025897900880888
11/26/2025888894845.5877.5
11/27/2025877882.5870870
11/30/2025870886.5870875
12/01/2025878895861.5864.5
12/02/2025868872855.5866
12/03/2025867876859.5862
12/04/2025859866855.5862
12/07/2025864887864877
12/08/2025877.5885.5867870.5
12/09/2025875877870871.5
12/10/2025871.5887870887
12/11/2025888899877.5882
12/14/2025884888868873
12/15/2025873876867.5871
12/16/2025871878868870
12/17/2025871879.5867.5868.5
12/18/2025868.5873865872.5
12/21/2025877896876882
12/22/2025883885865866.5
12/23/2025867.5873862865
12/24/2025867875862866.5
12/25/2025867871860.5862.5
12/28/2025863868848848
12/29/2025848855836.5839.5
12/30/2025847860842852