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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.9003
CLOSE 18.8918

Low

LOW 10.8664

High

HIGH 28.6524
DATEOPENHIGHLOWCLOSE
01/01/202018.582518.830318.458618.671
01/02/202018.494118.883418.051618.7418
01/05/202018.724119.07818.600218.9187
01/06/202019.095719.148918.600218.6002
01/07/202018.157718.582517.963118.4233
01/08/202018.759519.113518.617819.0072
01/09/202019.113519.343518.883418.9895
01/12/202019.290419.626719.148919.3081
01/13/202019.396619.48519.148919.4497
01/14/202019.343519.467319.095719.0957
01/15/202019.184119.644319.113519.2019
01/16/202019.325819.591319.184119.485
01/19/202019.48519.821319.432119.5558
01/20/202019.432119.750519.325819.5913
01/21/202019.626719.750519.449719.6267
01/22/202019.573519.644319.219619.3966
01/23/202019.48519.520519.042719.4143
01/26/202019.166519.361219.113519.1489
01/27/202019.148919.237318.794918.8834
01/28/202018.989519.042718.688718.8126
01/29/202018.777218.90118.511818.8303
01/30/202018.883418.90118.494118.4941
02/02/202018.494119.024918.440918.6887
02/03/202018.936419.219618.84819.2196
02/04/202019.219619.538218.883418.9541
02/05/202019.201919.290418.989519.1841
02/06/202019.308119.361219.007219.0249
02/09/202018.84818.936417.839218.4941
02/10/202018.564818.582517.998418.317
02/11/202018.31718.334717.874617.91
02/12/202017.9118.387817.750718.3524
02/13/202018.458618.476318.157718.1577
02/16/202018.228618.387818.086918.1754
02/17/202018.140118.140117.73317.8215
02/18/202017.9117.9117.529617.68
02/19/202017.635717.9117.352517.3525
02/20/202017.32617.715317.131217.5296
02/23/202017.432117.432116.892417.1136
02/24/202017.166717.246416.901216.9632
02/25/202016.936717.255216.812817.1136
02/26/202017.113617.202116.6816.6888
02/27/202015.573916.441115.529616.4411
03/01/202016.547316.644616.060616.1402
03/02/202016.281816.724316.27316.7243
03/03/202016.724316.945516.538416.8835
03/04/202017.078217.140216.635816.6446
03/05/202016.582616.644615.839315.8748
03/08/202015.4515.4514.255515.0076
03/09/202015.299615.538614.927914.9722
03/10/202014.954515.060714.158114.6448
03/11/202014.158114.158113.308613.4237
03/12/202013.361714.370513.352913.4944
03/15/202013.273313.273312.167112.3707
03/16/202012.388412.998811.361912.5653
03/17/202012.565312.830812.096312.114
03/18/202012.087512.122911.521211.5919
03/19/202011.972512.034411.379511.7423
03/22/202011.485811.485810.866410.9902
03/23/202011.503511.662711.229211.5477
03/24/202011.715911.945811.476911.6362
03/25/202011.733612.326411.547712.1317
03/26/202012.22912.565311.822111.8573
03/29/202012.255612.299811.822111.8221
03/30/202012.264512.273311.795411.9813
03/31/202011.857311.954811.636211.7069
04/01/202011.786611.857311.591911.8131
04/02/202011.928212.698111.848612.2113
04/05/202012.565312.662612.388412.5653
04/06/202012.7613.503312.706912.9193
04/07/202012.93713.140512.857413.0697
04/08/202013.220213.450213.220213.4414
04/09/202013.450213.556413.299713.4502
04/12/202013.273313.52113.096213.3352
04/13/202013.476714.193413.476714.1581
04/14/202014.193414.264213.326213.5387
04/15/202013.627113.715613.28213.4502
04/16/202013.751113.830713.574113.6361
04/19/202013.742214.016513.582913.6979
04/20/202013.697913.715613.432513.5476
04/21/202013.618313.671413.485613.5741
04/23/202013.574113.618313.485613.5033
04/26/202013.662614.078413.627113.9369
04/27/202014.069614.520913.848314.2377
04/28/202014.335114.520914.299714.4501
04/29/202014.556314.821814.246614.512
05/03/202014.423614.742114.255514.3527
05/04/202014.51214.556313.998814.0873
05/05/202014.175814.264213.910313.9811
05/06/202013.998814.246613.87514.0342
05/07/202014.122714.193413.529813.6271
05/10/202013.636113.733313.379413.3794
05/11/202013.450213.600613.379413.4944
05/12/202013.503313.565213.361713.4856
05/13/202013.476713.494413.28213.282
05/14/202013.370513.414713.131713.1317
05/17/202013.264413.476713.175913.4502
05/19/202013.609413.636113.45913.5829
05/20/202013.627113.919213.565213.8219
05/21/202013.804113.804113.627113.7333
05/26/202013.892614.547413.883814.4855
05/27/202014.706814.857114.396914.7068
05/28/202014.724414.759913.954613.9546
05/31/202014.10514.432414.060714.3969
06/01/202014.503214.582814.299714.5032
06/02/202014.618314.795214.582814.6891
06/03/202014.724414.75114.556314.5917
06/04/202014.680114.777514.591714.7686
06/07/202014.830615.193514.812814.9545
06/08/202015.034215.122714.795215.0695
06/09/202015.166915.264215.078415.1137
06/10/202014.989915.034214.759914.7775
06/11/202014.618315.007614.485514.981
06/14/202014.795214.972214.689114.8749
06/15/202015.069515.27315.007615.105
06/16/202015.193515.2214.874914.9545
06/17/202015.034215.113714.963315.0342
06/18/202015.211115.786315.060715.4412
06/21/202015.573915.821715.556215.6358
06/22/202015.706615.936715.653615.7598
06/23/202015.768616.04315.644715.9013
06/24/202015.910215.980915.768615.9809
06/25/202016.193416.343716.166716.2818
06/28/202016.326116.945516.299416.8481
06/29/202016.910117.6816.910117.6091
06/30/202017.626817.78616.998517.1402
07/01/202017.166717.317117.042817.1489
07/02/202017.184417.219716.715316.7508
07/05/202017.007417.317116.910117.211
07/06/202017.219717.361417.016217.211
07/07/202017.21117.635717.104717.4941
07/08/202017.609118.122417.343717.5472
07/09/202017.467517.635717.033917.4764
07/12/202017.856918.157717.750718.1401
07/13/202018.086918.494117.998418.4055
07/15/202018.635518.865718.423318.5471
07/16/202018.653318.936418.547118.8303
07/19/202018.830319.060418.494118.6355
07/20/202018.830318.883418.140118.4409
07/21/202018.653318.883418.494118.7241
07/22/202019.007219.308118.883419.1665
07/23/202019.024919.644318.90119.5558
07/26/202019.679819.945219.555819.5558
07/27/202019.520519.998419.378919.5205
07/28/202019.555819.945218.989519.609
07/29/202019.662120.635419.591320.423
08/03/202020.741621.272519.856720.5823
08/04/202020.670820.794719.697519.8213
08/05/202019.785920.086817.856917.9631
08/06/202017.856919.308116.97219.2196
08/09/202019.166519.768218.299319.2904
08/10/202019.467319.998419.449719.6798
08/11/202019.697520.352219.48520.3522
08/12/202020.582320.77719.697519.6975
08/13/202019.449719.821318.936419.1135
08/16/202019.131219.272718.688719.078
08/17/202019.201919.60919.131219.5028
08/18/202019.591320.263819.555820.2638
08/19/202020.263820.263819.803620.2461
08/20/202020.352220.511519.697519.9629
08/23/202019.998420.122119.768219.7682
08/24/202019.821320.01619.201919.3435
08/25/202019.290419.573519.07819.4497
08/26/202019.60919.750519.361219.485
08/27/202019.555819.679819.07819.1312
08/30/202019.095719.131218.352418.6355
08/31/202018.741818.759518.122418.671
09/01/202018.759518.777218.281618.317
09/02/202018.405518.90118.140118.7595
09/03/202018.617819.520518.529419.4673
09/06/202019.591319.679819.148919.3435
09/07/202019.414319.48518.936418.9895
09/08/202018.865719.48518.865719.485
09/09/202019.538220.210719.308120.1399
09/10/202020.086820.334519.909820.1576
09/13/202020.246120.42320.051420.0514
09/14/202020.228420.440819.927520.3169
09/15/202020.352220.582320.263820.423
09/16/202020.246120.847820.175320.8478
09/17/202020.794721.219420.759321.2194
09/20/202021.307921.449620.246120.423
09/21/202020.42320.706220.246120.5646
09/22/202020.600121.113320.42320.547
09/23/202020.246120.741620.246120.4761
09/24/202020.54721.007120.529320.5293
09/27/202020.42320.670820.299220.4585
09/28/202020.334520.883220.334520.4761
09/29/202020.617821.945120.582321.9451
09/30/202021.679621.679621.130921.2903
10/01/202021.060221.307921.007121.0779
10/04/202021.130921.254820.865520.9539
10/05/202021.007121.166420.812421.0424
10/06/202020.90121.53820.865521.5202
10/07/202021.608821.661921.219421.4673
10/08/202021.467322.12221.431822.122
10/11/202022.29923.148522.29923.1485
10/12/202023.148523.767923.006923.6263
10/13/202023.608624.369623.431724.1926
10/14/202024.157224.458123.944924.1395
10/15/202024.245724.493524.17524.2811
10/18/202024.35224.422824.121924.1219
10/19/202024.157224.652824.139524.5112
10/20/202024.635124.900624.58224.8829
10/21/202024.882925.325224.812125.2014
10/22/202025.254525.39624.263524.9714
10/25/202025.732425.750124.369624.5997
10/26/202024.528924.528923.590923.7148
10/27/202023.537823.555522.635322.7769
10/29/202022.334423.785722.12223.7857
11/01/202023.785724.068823.183923.2723
11/02/202023.396323.679423.219323.3077
11/03/202023.396323.874123.2923.6617
11/04/202023.626324.758923.626324.7589
11/05/202024.635125.183824.405125.166
11/08/202025.254525.856224.918324.9537
11/09/202024.918324.918324.263524.6882
11/10/202024.865125.024324.35224.5289
11/11/202024.599724.847423.767923.9094
11/12/202023.927124.882923.82124.6351
11/15/202024.935925.431524.812125.0598
11/16/202025.006825.183824.705925.0068
11/17/202025.006825.307524.882925.0952
11/18/202024.865125.873924.599725.4669
11/19/202025.502326.369525.502326.0509
11/22/202026.210226.634925.34325.7501
11/23/202025.750125.820925.254525.6261
11/24/202025.750126.10425.325225.4492
11/25/202025.484525.679225.254525.29
11/26/202025.484525.838625.307525.3252
11/29/202024.865124.882924.015724.1219
11/30/202024.422824.900623.980324.9006
12/01/202025.042125.272324.528924.8121
12/02/202024.812125.466924.794425.4669
12/03/202025.360725.573125.042125.166
12/06/202025.148325.148324.635124.7589
12/07/202024.758925.024324.546624.7059
12/08/202024.900627.024324.882926.4403
12/09/202026.51126.811825.962426.5995
12/10/202026.51127.62626.33427.3604
12/13/202027.962228.652427.661327.9445
12/14/202027.979928.015327.502127.9622
12/15/202028.050728.227726.758926.7589
12/16/202026.953527.024325.891626.3518
12/17/202026.28126.45825.962426.1571
12/20/202025.661626.670425.325226.4225
12/21/202026.493326.811826.387226.4933
12/22/202026.51127.183526.51127.1835
12/23/202027.254327.466726.741226.7412
12/24/202026.776526.829626.45826.5464
12/27/202026.811827.325226.68827.1835
12/28/202027.342827.378226.847327.0243
12/29/202027.130527.289826.971126.9711
12/30/202026.971127.148226.617226.9004