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
ARÇELİK A.Ş. logo
ARCLK
ARÇELİK A.Ş.
15:10:00
103.5 ₺
-0.300 (%-0.29)
Previous Close: 103.8·
Volatility: 2.990
Day Low₺102.1
Day High₺105.2
Bid103.5
Ask103.9

Market Data

Spot Rate
B:103.5
A:103.9
Week over week (WoW)
+0.58%
Month over month (MoM)
-0.19%
Year to date (YTD)
+2.48%
Year over year (YoY)
-6.42%
Overview
Technicals
Financial Statements
Comments
Archive

ARCLK: ARÇELİK A.Ş. Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.1256
CLOSE 14.0849

Low

LOW 10.0788

High

HIGH 18.8074
DATEOPENHIGHLOWCLOSE
01/01/201818.414618.585518.312118.5512
01/02/201818.602518.670818.414618.517
01/03/201818.499918.756118.346218.4317
01/04/201818.499918.653718.448718.6196
01/07/201818.653718.807418.209618.3292
01/08/201818.363318.380417.867918.1754
01/09/201818.107118.107117.560417.6458
01/10/201817.782517.816717.406717.5946
01/11/201817.645817.6817.44117.458
01/14/201817.45817.611617.167617.2017
01/15/201817.099217.184716.885717.1164
01/16/201817.218817.645817.099217.5775
01/17/201817.577517.748417.304217.3725
01/18/201817.423817.475117.065117.1505
01/21/201817.150517.287117.04817.2359
01/22/201817.201717.560417.184717.441
01/23/201817.44117.44117.167617.1847
01/24/201817.201717.235916.877116.9455
01/25/201816.996717.150516.95416.9711
01/28/201816.979717.252916.95417.2017
01/29/201817.218817.2716.971116.9711
01/30/201816.655116.655116.108416.2794
01/31/201816.304816.697816.296516.5868
02/01/201816.620916.63816.458716.5697
02/04/201816.561216.945516.492916.5697
02/05/201816.398916.484216.151216.2878
02/06/201816.373216.398916.159616.2024
02/07/201816.210916.262216.023116.1084
02/08/201816.057216.065715.800915.9035
02/11/201815.946116.151215.946116.0572
02/12/201816.074316.22815.826715.9377
02/13/201815.937716.168315.937716.1084
02/14/201816.159616.356116.151216.3135
02/15/201816.381816.407516.270716.2965
02/18/201816.356116.467116.091416.228
02/19/201816.279416.313515.749715.7497
02/20/201815.903516.040215.775415.9803
02/21/201815.963216.117115.920616.0486
02/22/201816.125516.347715.886416.2024
02/25/201816.253616.304816.125516.1426
02/26/201816.219516.253616.125516.2109
02/27/201816.142616.270716.091416.1854
02/28/201816.142616.210915.869315.8779
03/01/201815.886415.920615.604515.6899
03/04/201815.707115.971915.630115.8437
03/05/201815.886416.287815.886416.1768
03/06/201816.176816.176815.971916.0145
03/07/201816.014516.202416.014516.1084
03/08/201816.108416.313516.091416.2366
03/11/201816.356116.458716.22816.2451
03/12/201816.270716.270716.142616.1854
03/13/201816.185416.253616.00616.0231
03/14/201816.040216.108415.929115.9377
03/15/201816.00616.117115.929116.006
03/18/201816.057216.117115.655815.7412
03/19/201815.775415.809515.638715.7242
03/20/201815.775415.963215.707115.912
03/21/201815.946116.065715.894915.9291
03/22/201815.724215.843715.715615.8095
03/25/201815.865916.352615.839316.1225
03/26/201816.184416.255216.007516.0163
03/27/201815.998716.04315.786315.8748
03/28/201815.910216.04315.795115.8217
03/29/201815.883615.91915.795115.7951
04/01/201815.865915.910215.733215.7332
04/02/201815.750816.078315.750815.9898
04/03/201816.04316.290716.03416.1934
04/04/201816.202216.317215.954416.0075
04/05/201816.007516.255215.945516.034
04/08/201816.087216.131415.839315.8925
04/09/201815.892515.963215.281915.5562
04/10/201815.556215.556214.795214.9987
04/11/201814.998715.09614.627114.8926
04/12/201814.892614.963314.733314.8395
04/15/201814.839515.140314.830614.8749
04/16/201814.954515.078414.520914.6006
04/17/201814.600615.04314.423615.043
04/18/201815.04315.326214.892615.3085
04/19/201815.290715.290715.10515.1403
04/23/201815.09615.122714.874914.9545
04/24/201814.936814.945614.51214.7599
04/25/201814.715614.795214.476714.751
04/26/201814.839516.03414.821815.9279
04/29/201815.927916.290715.759815.9987
05/01/201815.998716.6815.980916.211
05/02/201816.21116.21115.697815.8217
05/03/201815.821715.910215.299615.3349
05/06/201815.334915.423515.034215.096
05/07/201815.149215.2214.600614.6891
05/08/201814.671315.264214.388215.0784
05/09/201815.078415.2214.671315.1757
05/10/201815.2215.627115.04315.1935
05/13/201815.211115.56515.211115.4766
05/14/201815.308515.308514.989915.273
05/15/201815.228715.299614.671314.8571
05/16/201814.839515.016414.689114.751
05/17/201814.759914.998714.733314.9103
05/20/201814.733315.09614.733314.9633
05/21/201815.025315.10514.883714.9722
05/22/201814.972214.998714.467814.5386
05/23/201814.724414.75114.352714.4678
05/24/201814.432414.901314.326314.6448
05/27/201814.839515.361514.839515.3615
05/28/201815.396915.485415.087215.1845
05/29/201815.193515.193514.901314.9191
05/30/201814.919115.175714.644814.7068
05/31/201814.706814.706814.352714.4678
06/03/201814.51214.680114.087314.0873
06/04/201814.158114.202313.715613.7688
06/05/201813.981113.981113.131713.282
06/06/201813.317513.706913.29113.6361
06/07/201813.574113.644813.273313.4325
06/10/201813.423714.087313.122813.9369
06/11/201813.981114.158113.591913.8573
06/12/201813.81314.113813.600613.6803
06/13/201813.636113.786413.264413.7688
06/17/201813.706913.954613.503313.7069
06/18/201813.653713.786413.388213.7598
06/19/201813.742213.910313.609413.9103
06/20/201813.981114.246613.768814.2023
06/21/201814.600614.600614.078414.3527
06/24/201814.600614.635913.618313.7156
06/25/201813.768813.9913.414713.459
06/26/201813.476713.804113.45913.6891
06/27/201813.680313.689113.512113.5121
06/28/201813.627113.680313.423713.4944
07/01/201813.485613.830713.423713.6891
07/02/201813.689113.715613.503313.5121
07/03/201813.529813.582913.29113.3352
07/04/201813.397113.512113.352913.4147
07/05/201813.45913.503313.29113.2997
07/08/201813.370513.609413.299713.3439
07/09/201813.184713.184712.627212.7689
07/10/201812.724612.724612.193712.229
07/11/201812.246712.317511.158311.53
07/12/201811.556511.600910.892810.9106
07/15/201810.963611.06110.468210.4682
07/16/201810.494710.937210.485910.7424
07/17/201810.830910.937210.512410.6982
07/18/201810.733611.167210.733610.9636
07/19/201811.016811.140610.857510.9725
07/22/201811.06111.308711.016811.2026
07/23/201811.246811.246810.485910.5213
07/24/201810.609710.94610.530110.9194
07/25/201810.954911.397210.94611.2115
07/26/201811.193711.310.972511.1406
07/29/201811.105311.255810.990211.1583
07/30/201811.158311.264511.043311.1583
07/31/201811.167211.202610.963610.9725
08/01/201810.795610.795610.521310.6628
08/02/201810.636310.990210.618610.8841
08/05/201810.866410.884110.636310.6982
08/06/201810.724710.937210.680510.8841
08/07/201810.884111.167210.866410.9725
08/08/201810.839811.087610.733610.8664
08/09/201810.689311.025610.078810.654
08/12/201810.574311.06110.317811.061
08/13/201811.255811.883911.149511.7246
08/14/201811.804411.937111.114111.2558
08/15/201811.397211.645111.105311.1053
08/16/201811.105311.335310.662811.3353
08/19/201811.335311.653911.29111.4414
08/26/201811.503511.786611.23811.7069
08/27/201811.724612.043211.706912.0432
08/28/201811.990212.22911.883911.9902
08/30/201811.990212.034411.706911.7423
09/02/201811.627312.060911.627311.7954
09/03/201811.804411.937111.636211.6981
09/04/201811.680411.795411.450411.7069
09/05/201811.724611.813111.503511.5035
09/06/201811.556511.698111.361911.6362
09/09/201811.680411.680411.220311.2203
09/10/201811.220311.264510.999111.0876
09/11/201811.105311.326510.884111.0433
09/12/201811.069911.485810.848611.415
09/13/201811.494612.140511.494612.0344
09/16/201812.025512.202511.768911.8486
09/17/201811.875112.060911.804411.9636
09/18/201812.034412.282211.866312.2822
09/19/201812.290912.786612.167112.6095
09/20/201812.706913.211212.58312.7776
09/23/201812.830812.866112.521112.6095
09/24/201812.653912.724612.476812.6361
09/25/201812.671512.786612.414912.4149
09/26/201812.441412.538812.326412.3795
09/27/201812.388412.556512.255612.2556
09/30/201812.290912.459112.211312.2202
10/01/201812.22912.273311.99912.0255
10/02/201812.034412.078611.459211.4592
10/03/201811.441411.441410.645110.6893
10/04/201810.707110.972510.521310.8133
10/07/201810.795610.990210.742410.9018
10/08/201810.981411.131810.875111.061
10/09/201811.105311.23810.760110.8398
10/10/201810.760111.41510.618611.238
10/11/201811.388511.839711.193711.5919
10/14/201811.839712.122911.751211.9636
10/15/201811.972512.264511.954812.1317
10/16/201812.308712.698112.264512.6539
10/17/201812.653912.963512.46812.5299
10/18/201812.565312.680312.22912.4502
10/21/201812.565312.866112.565312.7158
10/22/201812.609512.653912.060912.6449
10/23/201812.698112.919312.40612.4857
10/24/201812.379512.813112.246712.7776
10/25/201813.007813.05212.662612.7866
10/29/201812.883913.715612.521113.6714
10/30/201813.671414.689113.40613.7422
10/31/201813.830714.414713.565213.6714
11/01/201813.804114.060713.600613.9811
11/04/201813.981114.290913.81314.2732
11/05/201814.273214.812814.237714.6713
11/06/201814.671314.857114.290914.3793
11/07/201814.379314.547414.034214.2997
11/08/201814.299714.432414.096214.3351
11/11/201814.370514.441313.777513.8483
11/12/201813.857314.202313.857314.0607
11/13/201814.05214.361613.892614.105
11/14/201814.10514.228914.007714.1138
11/15/201814.175814.281913.9914.0696
11/18/201814.069614.122713.618313.6183
11/19/201813.680313.866113.29113.3705
11/20/201813.423713.733313.317513.6271
11/21/201813.627113.697913.388213.3882
11/22/201813.40613.644813.273313.4414
11/25/201813.697913.954613.485613.9369
11/26/201813.936914.087313.653713.7953
11/27/201813.892613.910313.574113.5829
11/28/201813.680313.998813.52113.9634
11/29/201814.246614.290913.839613.8396
12/02/201813.92814.078413.671413.7156
12/03/201813.715614.025413.715613.8219
12/04/201813.804113.901513.671413.7775
12/05/201813.777513.901513.591913.7246
12/06/201813.768813.857313.591913.6891
12/09/201813.706913.751113.379413.4502
12/10/201813.467913.804113.467913.6271
12/11/201813.671413.804113.352913.4414
12/12/201813.565213.848313.476713.8483
12/13/201813.848313.857313.618313.8573
12/16/201813.759813.848313.494413.4944
12/17/201813.538713.680313.423713.4944
12/18/201813.52113.81313.476713.8041
12/19/201813.715613.9913.591913.9546
12/20/201813.954614.087313.600613.7156
12/23/201813.768813.963413.644813.6803
12/24/201813.627113.680313.565213.6361
12/25/201813.636113.715613.582913.7156
12/26/201813.644814.087313.644813.6979
12/27/201813.866113.981113.697913.7156
12/30/201813.804114.069613.733313.9723