ARCLK
ARÇELİK A.Ş. (ARCLK)
80.100
₺
-0.700 (%-0.87)
ARCLK: ARÇELİK A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ARÇELİK A.Ş..
Historical Chart
Loading chart...
Average
OPEN 123.253
CLOSE 122.9896
Low
LOW 99.65
High
HIGH 152.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 142.7 | 144.3 | 141.4 | 144 |
| 01/02/2025 | 144.1 | 146.6 | 143.8 | 145 |
| 01/05/2025 | 145.7 | 147.1 | 144.4 | 144.4 |
| 01/06/2025 | 144 | 146.2 | 143.2 | 145.2 |
| 01/07/2025 | 144.8 | 145.5 | 142.4 | 142.4 |
| 01/08/2025 | 142.7 | 144.5 | 141.1 | 142.7 |
| 01/09/2025 | 142.4 | 142.9 | 137.2 | 137.2 |
| 01/12/2025 | 137.2 | 137.2 | 131.8 | 131.9 |
| 01/13/2025 | 132.3 | 133.2 | 128.5 | 128.8 |
| 01/14/2025 | 129.2 | 129.2 | 127 | 128.4 |
| 01/15/2025 | 129.5 | 130.8 | 127.6 | 129.5 |
| 01/16/2025 | 129.5 | 130.3 | 128 | 128 |
| 01/19/2025 | 128.7 | 129.6 | 126 | 127.3 |
| 01/20/2025 | 127.2 | 127.8 | 125.8 | 126 |
| 01/21/2025 | 126.2 | 127.3 | 125 | 126.6 |
| 01/22/2025 | 127.4 | 130.1 | 127.3 | 130.1 |
| 01/23/2025 | 130.8 | 131.3 | 129.5 | 131 |
| 01/26/2025 | 130 | 132.6 | 129 | 130.7 |
| 01/27/2025 | 130.9 | 133.6 | 130.9 | 133.4 |
| 01/28/2025 | 133.4 | 134.5 | 128.6 | 128.8 |
| 01/29/2025 | 129.1 | 131.3 | 129 | 129.3 |
| 01/30/2025 | 129.3 | 131.5 | 126.7 | 127 |
| 02/02/2025 | 126.5 | 129.8 | 123.5 | 127.9 |
| 02/03/2025 | 128.2 | 132 | 126.1 | 130.8 |
| 02/04/2025 | 131.1 | 132.1 | 126.8 | 128.3 |
| 02/05/2025 | 129 | 130 | 126.5 | 127.4 |
| 02/06/2025 | 127.4 | 128.5 | 126.7 | 128.1 |
| 02/09/2025 | 128.9 | 130.7 | 128.1 | 128.4 |
| 02/10/2025 | 128.7 | 131.7 | 127 | 131.5 |
| 02/11/2025 | 131.7 | 132.1 | 127 | 127.2 |
| 02/12/2025 | 128.3 | 129.3 | 127.5 | 129.2 |
| 02/13/2025 | 129.3 | 130.1 | 128.2 | 128.4 |
| 02/16/2025 | 128.6 | 129.4 | 126.8 | 127.1 |
| 02/17/2025 | 126.9 | 128.6 | 126.1 | 128.4 |
| 02/18/2025 | 128.8 | 129.1 | 125.5 | 125.9 |
| 02/19/2025 | 125.7 | 128.1 | 125.4 | 127.4 |
| 02/20/2025 | 127.4 | 128.2 | 123.4 | 124.6 |
| 02/23/2025 | 126.5 | 126.6 | 124.1 | 124.4 |
| 02/24/2025 | 124.4 | 124.9 | 122.1 | 122.2 |
| 02/25/2025 | 122.2 | 124.5 | 120.4 | 123.8 |
| 02/26/2025 | 123.6 | 127.2 | 123 | 126.7 |
| 02/27/2025 | 126 | 127.6 | 123.6 | 127.6 |
| 03/02/2025 | 127.6 | 130.3 | 126.9 | 127.6 |
| 03/03/2025 | 127.1 | 127.3 | 125.2 | 126 |
| 03/04/2025 | 126.7 | 133 | 126.7 | 133 |
| 03/05/2025 | 134.3 | 140.6 | 133.1 | 140.6 |
| 03/06/2025 | 140 | 145.9 | 139.4 | 145.7 |
| 03/09/2025 | 145.7 | 146.2 | 140.1 | 142.3 |
| 03/10/2025 | 141.9 | 146 | 140.9 | 144.8 |
| 03/11/2025 | 146 | 148.1 | 143.5 | 148 |
| 03/12/2025 | 149 | 151 | 145.6 | 147.5 |
| 03/13/2025 | 147.6 | 148.7 | 145.9 | 147.4 |
| 03/16/2025 | 147.5 | 150.6 | 146.9 | 147 |
| 03/17/2025 | 146.9 | 151 | 145 | 150.2 |
| 03/18/2025 | 139 | 152 | 139 | 143.5 |
| 03/19/2025 | 145.1 | 152.4 | 144.9 | 148.2 |
| 03/20/2025 | 149.2 | 149.5 | 136.2 | 137.7 |
| 03/23/2025 | 138.8 | 144.3 | 133.2 | 141.2 |
| 03/24/2025 | 141.7 | 147.3 | 139.2 | 142.7 |
| 03/25/2025 | 140.6 | 143.9 | 139.1 | 141.2 |
| 03/26/2025 | 141.3 | 142.4 | 134.5 | 136 |
| 03/27/2025 | 138.2 | 138.2 | 132.6 | 137.1 |
| 04/01/2025 | 137.1 | 137.1 | 131.6 | 132.2 |
| 04/02/2025 | 131.6 | 135.8 | 131.5 | 133 |
| 04/03/2025 | 133 | 134.1 | 130.5 | 132.7 |
| 04/06/2025 | 129 | 132.7 | 126.2 | 132.1 |
| 04/07/2025 | 133.5 | 139.3 | 132.8 | 137.4 |
| 04/08/2025 | 136.5 | 137.4 | 133.6 | 135.1 |
| 04/09/2025 | 139.3 | 139.7 | 133.7 | 135 |
| 04/10/2025 | 133.5 | 134.6 | 129.9 | 131 |
| 04/13/2025 | 132 | 132.8 | 129.6 | 130.8 |
| 04/14/2025 | 130.9 | 132.3 | 127 | 127 |
| 04/15/2025 | 126.4 | 126.7 | 122.8 | 123.2 |
| 04/16/2025 | 123.2 | 125.3 | 120.3 | 124.3 |
| 04/17/2025 | 125.2 | 126.2 | 120.8 | 121.4 |
| 04/20/2025 | 122 | 124.3 | 121.1 | 121.7 |
| 04/21/2025 | 122.3 | 123.4 | 121.1 | 121.6 |
| 04/23/2025 | 122.1 | 124.1 | 120.5 | 123.8 |
| 04/24/2025 | 123.5 | 125.5 | 123.1 | 123.1 |
| 04/27/2025 | 122 | 122.5 | 118.1 | 118.5 |
| 04/28/2025 | 118.3 | 119.6 | 116.3 | 116.4 |
| 04/29/2025 | 116 | 116.7 | 113.7 | 113.7 |
| 05/01/2025 | 114.3 | 115.4 | 112.5 | 112.8 |
| 05/04/2025 | 113.1 | 114 | 110.7 | 112.3 |
| 05/05/2025 | 112.1 | 113.9 | 110.6 | 111.2 |
| 05/06/2025 | 110.5 | 113.2 | 110.3 | 112.5 |
| 05/07/2025 | 113.3 | 114.9 | 111.5 | 113.6 |
| 05/08/2025 | 113.6 | 116.7 | 113.1 | 116 |
| 05/11/2025 | 118.6 | 123.9 | 118.3 | 123.8 |
| 05/12/2025 | 124 | 124 | 120.5 | 121.1 |
| 05/13/2025 | 120.6 | 122.5 | 120 | 121.3 |
| 05/14/2025 | 120.9 | 122.3 | 115.1 | 116 |
| 05/15/2025 | 115.5 | 119 | 115.3 | 118.7 |
| 05/19/2025 | 118.7 | 119.3 | 115.9 | 116.1 |
| 05/20/2025 | 115.8 | 116.4 | 114 | 114 |
| 05/21/2025 | 115 | 116.9 | 113.7 | 115 |
| 05/22/2025 | 114.2 | 115 | 111.6 | 112.3 |
| 05/25/2025 | 112.4 | 112.8 | 111 | 111 |
| 05/26/2025 | 111.3 | 111.9 | 106.9 | 107.6 |
| 05/27/2025 | 107.7 | 108.1 | 105.9 | 106.5 |
| 05/28/2025 | 107.9 | 108.7 | 106.7 | 107.3 |
| 05/29/2025 | 106.9 | 108.2 | 104.3 | 105.4 |
| 06/01/2025 | 105 | 106 | 103.1 | 105.5 |
| 06/02/2025 | 106.1 | 109.3 | 106 | 108.7 |
| 06/03/2025 | 108.2 | 110.3 | 107.9 | 110.3 |
| 06/04/2025 | 110.3 | 111 | 109.2 | 111 |
| 06/09/2025 | 111.7 | 112.6 | 110.9 | 112.1 |
| 06/10/2025 | 112.1 | 114.1 | 111.3 | 112.4 |
| 06/11/2025 | 111 | 112.7 | 109.5 | 109.9 |
| 06/12/2025 | 103.9 | 109 | 103.9 | 109 |
| 06/15/2025 | 109 | 112.6 | 106.8 | 112.3 |
| 06/16/2025 | 111.6 | 112.6 | 110.2 | 110.6 |
| 06/17/2025 | 109.1 | 111.7 | 107.9 | 110.6 |
| 06/18/2025 | 111.2 | 112.6 | 109.1 | 111.1 |
| 06/19/2025 | 111.1 | 113.4 | 108.6 | 109.1 |
| 06/22/2025 | 107.8 | 111 | 106.9 | 109.7 |
| 06/23/2025 | 113.1 | 117.3 | 112.9 | 117.2 |
| 06/24/2025 | 117.2 | 119.7 | 116.5 | 117.2 |
| 06/25/2025 | 116.6 | 121.3 | 116.6 | 120 |
| 06/26/2025 | 120.7 | 122.6 | 117.3 | 120.1 |
| 06/29/2025 | 119.8 | 124.5 | 118.5 | 122.5 |
| 06/30/2025 | 123.9 | 129 | 123.8 | 128.4 |
| 07/01/2025 | 128 | 130.3 | 125.2 | 126.1 |
| 07/02/2025 | 127.4 | 129.3 | 126.6 | 128 |
| 07/03/2025 | 128.5 | 128.9 | 125.4 | 128.1 |
| 07/06/2025 | 124.5 | 125.5 | 120 | 123.1 |
| 07/07/2025 | 123.6 | 124.6 | 121.4 | 122.6 |
| 07/08/2025 | 122.3 | 125 | 121.8 | 125 |
| 07/09/2025 | 125.6 | 128.3 | 125.5 | 127.6 |
| 07/10/2025 | 128.2 | 130.1 | 125.9 | 126.1 |
| 07/13/2025 | 126.1 | 126.3 | 122.4 | 122.7 |
| 07/15/2025 | 122 | 125.8 | 121.5 | 124.5 |
| 07/16/2025 | 124.1 | 129.3 | 124.1 | 128.2 |
| 07/17/2025 | 128 | 130.9 | 127 | 130 |
| 07/20/2025 | 130 | 132 | 129.6 | 130.3 |
| 07/21/2025 | 130.5 | 131.4 | 128.6 | 128.6 |
| 07/22/2025 | 128.1 | 128.6 | 123.9 | 125.7 |
| 07/23/2025 | 126 | 128.2 | 124.9 | 126.6 |
| 07/24/2025 | 126.6 | 127.6 | 125.2 | 126 |
| 07/27/2025 | 124 | 124.1 | 120.8 | 121.3 |
| 07/28/2025 | 121.3 | 122.5 | 119.6 | 121.6 |
| 07/29/2025 | 120.9 | 128.5 | 120.5 | 125.7 |
| 07/30/2025 | 126 | 126.8 | 123.9 | 125.1 |
| 07/31/2025 | 124.7 | 128.4 | 124.1 | 128 |
| 08/03/2025 | 129.4 | 133.8 | 128.9 | 133.2 |
| 08/04/2025 | 133.8 | 139 | 133 | 137.8 |
| 08/05/2025 | 137.8 | 138.9 | 136.1 | 138 |
| 08/06/2025 | 138.1 | 140.5 | 137.2 | 138.2 |
| 08/07/2025 | 138.3 | 139.9 | 135 | 136.5 |
| 08/10/2025 | 136.5 | 139.5 | 136.5 | 137.2 |
| 08/11/2025 | 137 | 139.9 | 135.4 | 138.5 |
| 08/12/2025 | 138.7 | 140.5 | 138.2 | 138.9 |
| 08/13/2025 | 138.9 | 141.2 | 137.9 | 139 |
| 08/14/2025 | 138.8 | 140.7 | 138 | 140 |
| 08/17/2025 | 140.3 | 146.6 | 139.8 | 145.3 |
| 08/18/2025 | 145.1 | 146.9 | 142.8 | 143.7 |
| 08/19/2025 | 143.3 | 145.7 | 141.7 | 145.1 |
| 08/20/2025 | 145.2 | 147.4 | 144.5 | 145.7 |
| 08/21/2025 | 146.2 | 146.9 | 143.6 | 145.8 |
| 08/24/2025 | 147 | 147.5 | 143.7 | 144.7 |
| 08/25/2025 | 144.7 | 145.6 | 142.3 | 142.3 |
| 08/26/2025 | 143 | 145.9 | 141.9 | 142.4 |
| 08/27/2025 | 142.3 | 144.9 | 140.8 | 141.2 |
| 08/28/2025 | 141.5 | 142.9 | 136.1 | 137 |
| 08/31/2025 | 137.7 | 137.8 | 133.1 | 135.4 |
| 09/01/2025 | 136 | 136.3 | 126.4 | 129.7 |
| 09/02/2025 | 129.7 | 129.8 | 125.5 | 126.5 |
| 09/03/2025 | 127.1 | 128.5 | 126.1 | 127.7 |
| 09/04/2025 | 128 | 128.6 | 125.4 | 125.4 |
| 09/07/2025 | 124.8 | 124.8 | 121.4 | 122.6 |
| 09/08/2025 | 122.6 | 126.2 | 121.5 | 121.8 |
| 09/09/2025 | 123 | 126.9 | 121.4 | 126.2 |
| 09/10/2025 | 126.2 | 127.3 | 121.9 | 121.9 |
| 09/11/2025 | 121.9 | 124.9 | 120.3 | 123.4 |
| 09/14/2025 | 123.7 | 132.2 | 121.7 | 131.9 |
| 09/15/2025 | 132.4 | 137.2 | 129.7 | 136 |
| 09/16/2025 | 136 | 137.2 | 134.2 | 135.4 |
| 09/17/2025 | 135.7 | 138.1 | 133.3 | 133.4 |
| 09/18/2025 | 133.4 | 136.5 | 133.3 | 136.5 |
| 09/21/2025 | 139.7 | 140.8 | 134.6 | 136 |
| 09/22/2025 | 133.8 | 136.7 | 133.6 | 135.2 |
| 09/23/2025 | 135 | 135.7 | 132.3 | 133.7 |
| 09/24/2025 | 134.1 | 135.9 | 130.5 | 132.7 |
| 09/25/2025 | 132.5 | 133.2 | 129.1 | 129.1 |
| 09/28/2025 | 129.1 | 131.4 | 126.6 | 126.6 |
| 09/29/2025 | 127.2 | 128.7 | 126.2 | 126.5 |
| 09/30/2025 | 126.8 | 127.2 | 119.7 | 121.6 |
| 10/01/2025 | 122 | 122.5 | 118 | 120.1 |
| 10/02/2025 | 120.3 | 120.5 | 117 | 117 |
| 10/05/2025 | 117.6 | 118.3 | 115.8 | 117.1 |
| 10/06/2025 | 117.2 | 117.5 | 115.4 | 116.5 |
| 10/07/2025 | 116.9 | 121.1 | 116.1 | 116.2 |
| 10/08/2025 | 117.3 | 118.6 | 113.2 | 114.2 |
| 10/09/2025 | 114.5 | 114.6 | 112.3 | 113.5 |
| 10/12/2025 | 112.4 | 113.3 | 111.1 | 111.4 |
| 10/13/2025 | 111.7 | 112.2 | 108 | 108.5 |
| 10/14/2025 | 108.7 | 110.2 | 107.3 | 109.1 |
| 10/15/2025 | 109.5 | 110.1 | 106.4 | 106.9 |
| 10/16/2025 | 106.4 | 107.6 | 103.9 | 105.8 |
| 10/19/2025 | 106.4 | 107.6 | 103.3 | 107.5 |
| 10/20/2025 | 108.2 | 108.3 | 105.9 | 106.6 |
| 10/21/2025 | 106.9 | 108 | 105.1 | 105.8 |
| 10/22/2025 | 106 | 107.2 | 105.4 | 106.1 |
| 10/23/2025 | 107.4 | 112 | 106.6 | 111.4 |
| 10/26/2025 | 110.6 | 111.7 | 109.2 | 109.6 |
| 10/27/2025 | 109.3 | 109.3 | 107.3 | 107.9 |
| 10/29/2025 | 107.9 | 108.6 | 106.8 | 107.6 |
| 10/30/2025 | 107.2 | 110.9 | 106.7 | 110.6 |
| 11/02/2025 | 111.9 | 114.9 | 111.9 | 113 |
| 11/03/2025 | 113 | 113.9 | 111.5 | 112.1 |
| 11/04/2025 | 112.2 | 114 | 111.1 | 112.7 |
| 11/05/2025 | 113.2 | 113.5 | 111.7 | 112.1 |
| 11/06/2025 | 112.1 | 112.2 | 107.2 | 108.3 |
| 11/09/2025 | 109 | 109.4 | 106.6 | 107.3 |
| 11/10/2025 | 107.2 | 107.9 | 101.9 | 104.5 |
| 11/11/2025 | 105.5 | 106.1 | 103.4 | 103.6 |
| 11/12/2025 | 103.6 | 105.1 | 103.4 | 104.5 |
| 11/13/2025 | 104.6 | 105 | 102.8 | 104.2 |
| 11/16/2025 | 104.6 | 106.8 | 104.6 | 105.9 |
| 11/17/2025 | 105 | 106.6 | 103.6 | 104.6 |
| 11/18/2025 | 105.1 | 106.7 | 104.7 | 106.1 |
| 11/19/2025 | 106.8 | 107.7 | 106.1 | 106.9 |
| 11/20/2025 | 106.1 | 107.5 | 105.6 | 107.5 |
| 11/23/2025 | 108 | 108.5 | 106 | 106.7 |
| 11/24/2025 | 106.9 | 108.2 | 105.8 | 106 |
| 11/25/2025 | 106.2 | 106.3 | 104.9 | 105.5 |
| 11/26/2025 | 106.2 | 108 | 105.4 | 105.8 |
| 11/27/2025 | 105.8 | 107.4 | 105 | 105.7 |
| 11/30/2025 | 105.7 | 109.2 | 105.2 | 109.2 |
| 12/01/2025 | 109.2 | 110 | 107.7 | 108.6 |
| 12/02/2025 | 109.1 | 110.9 | 106.7 | 106.8 |
| 12/03/2025 | 107 | 107.6 | 104.2 | 104.5 |
| 12/04/2025 | 104 | 106.5 | 103.8 | 105.7 |
| 12/07/2025 | 106.1 | 109.1 | 106.1 | 108.3 |
| 12/08/2025 | 108.4 | 108.8 | 106.5 | 107 |
| 12/09/2025 | 107.1 | 108.9 | 106.5 | 106.8 |
| 12/10/2025 | 107.3 | 109 | 107.2 | 108.4 |
| 12/11/2025 | 108.8 | 110.7 | 108.5 | 109.3 |
| 12/14/2025 | 110.1 | 111.2 | 108.9 | 109.7 |
| 12/15/2025 | 109.6 | 110.1 | 107.3 | 107.9 |
| 12/16/2025 | 107.7 | 108.5 | 107.1 | 107.6 |
| 12/17/2025 | 108.5 | 109 | 107.3 | 108.4 |
| 12/18/2025 | 108.5 | 108.5 | 106.8 | 107.7 |
| 12/21/2025 | 110.4 | 111.1 | 105.4 | 105.7 |
| 12/22/2025 | 106.4 | 106.4 | 102.6 | 104.4 |
| 12/23/2025 | 104.4 | 108 | 104.4 | 107.8 |
| 12/24/2025 | 108.3 | 108.4 | 106.9 | 108.2 |
| 12/25/2025 | 108.4 | 108.4 | 105.8 | 107.3 |
| 12/28/2025 | 107.1 | 107.1 | 102.6 | 102.7 |
| 12/29/2025 | 103.2 | 103.4 | 99.65 | 101.5 |
| 12/30/2025 | 101.4 | 102.5 | 101 | 101 |