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
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%
ARCLK: ARÇELİK A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 68.6138
CLOSE 68.6877
Low
LOW 45.6555
High
HIGH 120.8108
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 46.0335 | 47.1678 | 46.0335 | 47.1111 |
| 01/03/2022 | 47.546 | 49.1529 | 47.0355 | 47.9713 |
| 01/04/2022 | 48.3494 | 48.9166 | 47.546 | 48.8693 |
| 01/05/2022 | 48.1603 | 49.4365 | 47.924 | 48.5857 |
| 01/06/2022 | 48.6803 | 49.5309 | 47.4987 | 48.8693 |
| 01/09/2022 | 49.2002 | 50.4762 | 49.011 | 49.5782 |
| 01/10/2022 | 50.0036 | 50.2872 | 48.1131 | 48.633 |
| 01/11/2022 | 49.0583 | 49.72 | 48.3967 | 48.7275 |
| 01/12/2022 | 48.5857 | 51.2324 | 48.3967 | 51.2324 |
| 01/13/2022 | 51.4215 | 52.5557 | 49.8145 | 50.8071 |
| 01/16/2022 | 51.4687 | 52.2721 | 51.0434 | 51.3742 |
| 01/17/2022 | 51.3742 | 52.225 | 49.1056 | 49.1056 |
| 01/18/2022 | 49.2474 | 51.1379 | 48.7275 | 50.6652 |
| 01/19/2022 | 51.1851 | 51.3742 | 48.822 | 49.72 |
| 01/20/2022 | 49.5782 | 50.2872 | 48.8693 | 49.2474 |
| 01/23/2022 | 49.1529 | 49.4365 | 46.4684 | 46.4684 |
| 01/24/2022 | 46.9221 | 48.2076 | 45.6555 | 47.4514 |
| 01/25/2022 | 47.8296 | 48.0659 | 47.1678 | 47.924 |
| 01/26/2022 | 47.2245 | 49.0583 | 46.1281 | 48.633 |
| 01/27/2022 | 48.6803 | 49.72 | 48.3967 | 48.633 |
| 01/30/2022 | 49.0583 | 49.2474 | 48.4912 | 48.633 |
| 01/31/2022 | 48.822 | 50.0981 | 48.822 | 49.1529 |
| 02/01/2022 | 49.4837 | 49.5309 | 48.0659 | 48.633 |
| 02/02/2022 | 48.3022 | 49.3892 | 48.3022 | 48.9166 |
| 02/03/2022 | 49.0583 | 50.1926 | 48.8693 | 49.1529 |
| 02/06/2022 | 49.1529 | 50.9015 | 49.0583 | 50.9015 |
| 02/07/2022 | 50.9015 | 51.2324 | 50.2399 | 50.5708 |
| 02/08/2022 | 50.9015 | 51.5632 | 50.7125 | 51.0434 |
| 02/09/2022 | 51.1379 | 51.6105 | 50.8544 | 50.8544 |
| 02/10/2022 | 50.7125 | 53.4537 | 50.618 | 53.1702 |
| 02/13/2022 | 52.5085 | 53.0756 | 50.7598 | 51.1379 |
| 02/14/2022 | 51.2797 | 53.2174 | 51.2797 | 52.9339 |
| 02/15/2022 | 53.0756 | 53.1229 | 52.3194 | 52.3194 |
| 02/16/2022 | 52.4613 | 53.8319 | 51.6578 | 51.9886 |
| 02/17/2022 | 52.5085 | 52.6503 | 51.5632 | 52.225 |
| 02/20/2022 | 52.5085 | 53.4065 | 51.6578 | 52.3194 |
| 02/21/2022 | 51.516 | 52.3194 | 50.7598 | 51.9414 |
| 02/22/2022 | 52.1777 | 52.603 | 51.705 | 52.1777 |
| 02/23/2022 | 48.6803 | 50.9488 | 47.4041 | 50.4762 |
| 02/24/2022 | 51.2324 | 53.1229 | 50.6652 | 52.5085 |
| 02/27/2022 | 51.8941 | 53.0284 | 51.7523 | 52.3194 |
| 02/28/2022 | 52.9811 | 53.4065 | 51.8468 | 52.2721 |
| 03/01/2022 | 52.225 | 53.0284 | 51.7523 | 51.7523 |
| 03/02/2022 | 51.9886 | 52.9811 | 51.6578 | 52.3667 |
| 03/03/2022 | 52.1304 | 52.3667 | 51.2324 | 51.5632 |
| 03/06/2022 | 51.0434 | 51.6105 | 50.6652 | 51.4687 |
| 03/07/2022 | 51.0434 | 51.8468 | 50.9015 | 51.6105 |
| 03/08/2022 | 51.8941 | 52.225 | 51.6105 | 51.7523 |
| 03/09/2022 | 52.0831 | 53.4065 | 51.4687 | 51.8941 |
| 03/10/2022 | 51.8468 | 52.4613 | 51.705 | 51.8941 |
| 03/13/2022 | 52.1777 | 54.9662 | 52.0831 | 54.3045 |
| 03/14/2022 | 54.2572 | 56.1477 | 53.69 | 53.9263 |
| 03/15/2022 | 53.9263 | 54.5408 | 53.1229 | 53.4537 |
| 03/16/2022 | 53.69 | 54.6353 | 53.6428 | 54.0682 |
| 03/17/2022 | 54.0209 | 54.399 | 52.9339 | 52.9339 |
| 03/20/2022 | 53.4065 | 54.4935 | 53.4065 | 54.4935 |
| 03/21/2022 | 54.5408 | 55.6751 | 54.1626 | 55.6751 |
| 03/22/2022 | 55.9114 | 56.2422 | 54.1626 | 54.3518 |
| 03/23/2022 | 54.6353 | 54.9189 | 54.1626 | 54.7771 |
| 03/24/2022 | 54.8243 | 55.2969 | 54.4935 | 54.6353 |
| 03/27/2022 | 55.3429 | 55.3429 | 54.4582 | 54.8023 |
| 03/28/2022 | 55.048 | 56.2768 | 54.9497 | 56.0802 |
| 03/29/2022 | 56.5225 | 57.2106 | 56.2768 | 56.8666 |
| 03/30/2022 | 57.1123 | 59.4715 | 56.8666 | 59.4715 |
| 03/31/2022 | 59.4715 | 59.619 | 58.3902 | 58.5868 |
| 04/03/2022 | 58.636 | 60.0122 | 58.4885 | 59.9139 |
| 04/04/2022 | 60.2088 | 61.585 | 59.3732 | 61.2409 |
| 04/05/2022 | 61.3392 | 62.3222 | 61.0443 | 61.9782 |
| 04/06/2022 | 62.1748 | 62.8137 | 61.4867 | 61.4867 |
| 04/07/2022 | 61.6341 | 62.4205 | 61.585 | 61.929 |
| 04/10/2022 | 62.0765 | 62.912 | 61.5358 | 62.2239 |
| 04/11/2022 | 62.2239 | 63.9442 | 61.585 | 63.3544 |
| 04/12/2022 | 63.6493 | 63.7476 | 62.4697 | 62.8629 |
| 04/13/2022 | 63.0103 | 63.7476 | 63.0103 | 63.1578 |
| 04/14/2022 | 63.3052 | 63.7476 | 62.9612 | 63.2561 |
| 04/17/2022 | 63.4527 | 63.6984 | 63.2069 | 63.551 |
| 04/18/2022 | 63.895 | 68.7117 | 63.895 | 67.9253 |
| 04/19/2022 | 67.8762 | 68.2694 | 66.2542 | 67.5321 |
| 04/20/2022 | 67.827 | 71.7099 | 67.827 | 70.2845 |
| 04/21/2022 | 70.1371 | 70.9235 | 67.3355 | 68.0728 |
| 04/24/2022 | 68.0728 | 68.6134 | 65.7627 | 67.0898 |
| 04/25/2022 | 67.1881 | 68.0236 | 64.7306 | 66.2542 |
| 04/26/2022 | 66.1068 | 67.2372 | 65.6153 | 67.2372 |
| 04/27/2022 | 67.1389 | 67.483 | 65.4187 | 65.9593 |
| 04/28/2022 | 66.1559 | 67.0406 | 65.7136 | 66.2051 |
| 05/04/2022 | 66.844 | 67.7287 | 66.6474 | 66.6966 |
| 05/05/2022 | 66.1559 | 67.1881 | 65.517 | 66.844 |
| 05/08/2022 | 66.7457 | 68.6134 | 66.4508 | 68.2202 |
| 05/09/2022 | 68.466 | 69.8422 | 68.4168 | 69.0558 |
| 05/10/2022 | 69.3015 | 69.6947 | 68.4168 | 69.3507 |
| 05/11/2022 | 68.2202 | 70.3337 | 67.827 | 69.9405 |
| 05/12/2022 | 70.5794 | 70.8252 | 69.0558 | 69.0558 |
| 05/15/2022 | 69.0558 | 69.4981 | 68.3677 | 68.9083 |
| 05/16/2022 | 68.9083 | 70.4811 | 68.7609 | 69.3998 |
| 05/17/2022 | 69.2524 | 69.4981 | 68.5151 | 68.7117 |
| 05/19/2022 | 68.4168 | 68.9083 | 68.0236 | 68.2202 |
| 05/22/2022 | 68.5151 | 68.5643 | 67.0406 | 68.0728 |
| 05/23/2022 | 68.3185 | 68.5643 | 66.3034 | 66.5 |
| 05/24/2022 | 73.1353 | 73.1353 | 71.3658 | 73.1353 |
| 05/25/2022 | 75.1996 | 80.3603 | 75.1013 | 79.8688 |
| 05/26/2022 | 79.8197 | 80.4586 | 77.4605 | 77.4605 |
| 05/29/2022 | 77.8045 | 78.4435 | 76.8707 | 77.1656 |
| 05/30/2022 | 77.2639 | 77.4113 | 75.7402 | 76.5266 |
| 05/31/2022 | 76.5758 | 77.4605 | 75.8877 | 76.33 |
| 06/01/2022 | 76.4775 | 82.2772 | 76.4775 | 82.2772 |
| 06/02/2022 | 82.4246 | 82.867 | 80.262 | 81.1467 |
| 06/05/2022 | 81.2942 | 82.9653 | 80.7044 | 81.0976 |
| 06/06/2022 | 80.901 | 81.0976 | 79.4265 | 79.7214 |
| 06/07/2022 | 79.9671 | 81.1959 | 76.8707 | 77.6571 |
| 06/08/2022 | 78.0503 | 78.4435 | 76.3792 | 77.9028 |
| 06/09/2022 | 77.1164 | 78.5909 | 76.4775 | 77.1164 |
| 06/12/2022 | 76.5266 | 79.279 | 75.8877 | 77.3622 |
| 06/13/2022 | 77.5588 | 77.9028 | 76.2317 | 77.0181 |
| 06/14/2022 | 77.0673 | 79.7214 | 77.0673 | 77.9028 |
| 06/15/2022 | 77.9028 | 78.2469 | 75.9368 | 76.6249 |
| 06/16/2022 | 76.6741 | 76.8707 | 75.8877 | 76.1826 |
| 06/19/2022 | 76.4775 | 76.6741 | 74.1674 | 75.2979 |
| 06/20/2022 | 75.2979 | 76.4775 | 75.1996 | 75.3962 |
| 06/21/2022 | 74.7081 | 75.347 | 74.1674 | 74.3149 |
| 06/22/2022 | 74.3149 | 74.9538 | 72.0539 | 72.8895 |
| 06/23/2022 | 73.037 | 74.7572 | 72.742 | 73.9217 |
| 06/26/2022 | 71.8573 | 74.8064 | 71.759 | 74.364 |
| 06/27/2022 | 77.952 | 79.279 | 75.003 | 76.33 |
| 06/28/2022 | 76.3792 | 76.4283 | 71.5624 | 71.9065 |
| 06/29/2022 | 71.759 | 71.9556 | 69.8913 | 71.2675 |
| 06/30/2022 | 70.776 | 72.6437 | 70.5794 | 71.759 |
| 07/03/2022 | 71.8082 | 72.5946 | 69.2524 | 69.2524 |
| 07/04/2022 | 69.2032 | 69.8422 | 68.3677 | 68.5151 |
| 07/05/2022 | 68.5643 | 70.1371 | 68.466 | 69.449 |
| 07/06/2022 | 69.793 | 70.4811 | 69.0066 | 70.0388 |
| 07/07/2022 | 70.0388 | 70.2354 | 69.6456 | 69.8422 |
| 07/12/2022 | 69.793 | 69.793 | 65.6644 | 66.0576 |
| 07/13/2022 | 66.6474 | 66.9915 | 64.1899 | 64.4848 |
| 07/17/2022 | 65.1729 | 65.4678 | 64.2882 | 64.9272 |
| 07/18/2022 | 64.7797 | 65.3204 | 64.2882 | 64.8289 |
| 07/19/2022 | 64.9763 | 66.2051 | 64.1899 | 65.4678 |
| 07/20/2022 | 65.6644 | 66.5491 | 64.7306 | 64.7306 |
| 07/21/2022 | 64.878 | 66.3034 | 64.8289 | 65.6153 |
| 07/24/2022 | 65.7136 | 66.5 | 65.7136 | 65.9102 |
| 07/25/2022 | 65.9593 | 66.2051 | 64.2882 | 65.1729 |
| 07/26/2022 | 63.9933 | 64.2391 | 62.6663 | 62.6663 |
| 07/27/2022 | 64.2882 | 64.2882 | 62.2239 | 62.7154 |
| 07/28/2022 | 62.4697 | 63.7967 | 61.7324 | 63.7967 |
| 07/31/2022 | 63.7967 | 64.8289 | 63.3052 | 64.3374 |
| 08/01/2022 | 64.3865 | 65.3204 | 63.3052 | 63.7967 |
| 08/02/2022 | 63.8459 | 65.1729 | 63.7967 | 64.878 |
| 08/03/2022 | 65.4187 | 66.7457 | 65.4187 | 65.861 |
| 08/04/2022 | 65.9593 | 66.5 | 65.3695 | 65.9593 |
| 08/07/2022 | 66.4508 | 67.3847 | 65.9102 | 67.0406 |
| 08/08/2022 | 67.6304 | 67.7779 | 66.3525 | 66.9915 |
| 08/09/2022 | 66.5 | 68.5643 | 65.861 | 68.5151 |
| 08/10/2022 | 69.3015 | 70.0879 | 68.466 | 68.8592 |
| 08/11/2022 | 69.1049 | 69.2032 | 66.844 | 67.5321 |
| 08/14/2022 | 67.5321 | 67.7779 | 66.3034 | 66.5491 |
| 08/15/2022 | 66.4017 | 67.3847 | 64.4848 | 67.2372 |
| 08/16/2022 | 67.2372 | 68.1219 | 66.844 | 67.3355 |
| 08/17/2022 | 67.3355 | 69.449 | 66.1068 | 69.3015 |
| 08/18/2022 | 69.5473 | 71.0709 | 68.6626 | 69.8913 |
| 08/21/2022 | 69.8913 | 73.0861 | 69.793 | 72.0539 |
| 08/22/2022 | 72.1031 | 73.2336 | 71.415 | 71.9065 |
| 08/23/2022 | 72.2505 | 72.7912 | 70.0388 | 70.0879 |
| 08/24/2022 | 70.2354 | 71.4641 | 69.8913 | 70.2354 |
| 08/25/2022 | 70.432 | 70.4811 | 69.0066 | 70.4811 |
| 08/28/2022 | 70.2845 | 70.4811 | 69.2524 | 70.2354 |
| 08/30/2022 | 70.1862 | 70.1862 | 69.0558 | 69.0558 |
| 08/31/2022 | 68.466 | 69.6456 | 67.6796 | 68.1219 |
| 09/01/2022 | 68.2202 | 69.449 | 68.2202 | 68.8592 |
| 09/04/2022 | 69.0066 | 72.1522 | 69.0066 | 70.776 |
| 09/05/2022 | 72.1522 | 72.4963 | 69.3998 | 70.9235 |
| 09/06/2022 | 71.0218 | 72.0539 | 70.2845 | 71.4641 |
| 09/07/2022 | 72.2505 | 73.6759 | 70.776 | 72.0048 |
| 09/08/2022 | 72.1522 | 74.1674 | 71.8082 | 72.2505 |
| 09/11/2022 | 73.037 | 75.1996 | 72.7912 | 74.8555 |
| 09/12/2022 | 75.5436 | 75.6911 | 69.6947 | 69.6947 |
| 09/13/2022 | 69.6456 | 70.8252 | 67.827 | 70.6777 |
| 09/14/2022 | 71.0218 | 72.5454 | 69.6947 | 69.6947 |
| 09/15/2022 | 69.6947 | 72.398 | 69.6456 | 71.0218 |
| 09/18/2022 | 71.759 | 72.742 | 68.4168 | 68.4168 |
| 09/19/2022 | 68.5643 | 71.1201 | 68.5643 | 70.3828 |
| 09/20/2022 | 70.1862 | 70.7269 | 69.3015 | 70.1862 |
| 09/21/2022 | 69.793 | 70.776 | 69.7439 | 69.8913 |
| 09/22/2022 | 69.9405 | 71.759 | 69.793 | 70.4811 |
| 09/25/2022 | 70.2845 | 71.2184 | 66.7949 | 68.9083 |
| 09/26/2022 | 69.1541 | 69.9896 | 68.6626 | 68.9575 |
| 09/27/2022 | 69.0066 | 69.0066 | 67.8762 | 68.466 |
| 09/28/2022 | 68.81 | 68.9575 | 65.861 | 67.5321 |
| 09/29/2022 | 67.0898 | 67.5321 | 66.0576 | 66.0576 |
| 10/02/2022 | 66.1559 | 68.9083 | 66.1068 | 68.81 |
| 10/03/2022 | 68.9575 | 69.4981 | 67.9745 | 69.0558 |
| 10/04/2022 | 69.3015 | 70.9235 | 68.8592 | 69.3507 |
| 10/05/2022 | 69.9896 | 70.8743 | 69.4981 | 69.8422 |
| 10/06/2022 | 70.3337 | 71.3658 | 69.8913 | 70.2354 |
| 10/09/2022 | 70.3828 | 71.5624 | 69.8422 | 70.8743 |
| 10/10/2022 | 71.1692 | 72.5946 | 70.8743 | 71.8082 |
| 10/11/2022 | 71.8082 | 72.1522 | 69.3998 | 69.3998 |
| 10/12/2022 | 69.4981 | 70.1371 | 68.9575 | 69.449 |
| 10/13/2022 | 70.776 | 71.1692 | 70.0879 | 70.7269 |
| 10/16/2022 | 71.2675 | 73.0861 | 70.8743 | 71.759 |
| 10/17/2022 | 72.3488 | 72.5946 | 70.8743 | 71.9065 |
| 10/18/2022 | 72.1522 | 72.4963 | 71.0709 | 71.1201 |
| 10/19/2022 | 71.2184 | 71.8082 | 70.432 | 70.5794 |
| 10/20/2022 | 70.6286 | 72.398 | 70.3828 | 72.0048 |
| 10/23/2022 | 70.8743 | 71.7099 | 70.432 | 70.8743 |
| 10/24/2022 | 70.8743 | 71.415 | 70.2354 | 70.776 |
| 10/25/2022 | 70.776 | 71.1201 | 70.3828 | 70.8743 |
| 10/26/2022 | 71.0709 | 74.6589 | 70.5303 | 74.5115 |
| 10/27/2022 | 74.1183 | 74.1183 | 72.2997 | 72.398 |
| 10/30/2022 | 72.8895 | 77.4113 | 72.4963 | 77.313 |
| 10/31/2022 | 77.313 | 78.3452 | 76.0351 | 76.2317 |
| 11/01/2022 | 76.1334 | 77.4605 | 75.6419 | 75.9368 |
| 11/02/2022 | 75.986 | 79.8197 | 75.8877 | 78.4435 |
| 11/03/2022 | 78.935 | 80.7044 | 78.5418 | 79.6722 |
| 11/06/2022 | 79.7705 | 80.3603 | 79.0824 | 79.2299 |
| 11/07/2022 | 79.2299 | 80.262 | 77.7062 | 77.8537 |
| 11/08/2022 | 77.8537 | 79.279 | 77.313 | 77.5588 |
| 11/09/2022 | 77.6571 | 79.3282 | 77.0181 | 78.9841 |
| 11/10/2022 | 79.6231 | 80.0163 | 77.0181 | 77.6571 |
| 11/13/2022 | 77.6571 | 81.4416 | 77.6571 | 80.3112 |
| 11/14/2022 | 80.7044 | 83.85 | 79.918 | 83.0636 |
| 11/15/2022 | 83.9483 | 85.2262 | 82.1297 | 84.1449 |
| 11/16/2022 | 84.194 | 84.6364 | 80.5569 | 80.6552 |
| 11/17/2022 | 80.7044 | 82.4738 | 80.7044 | 81.9823 |
| 11/20/2022 | 83.7517 | 87.3396 | 82.7195 | 87.2905 |
| 11/21/2022 | 87.3396 | 89.1582 | 85.3736 | 86.9464 |
| 11/22/2022 | 87.4871 | 89.1582 | 85.8651 | 88.8141 |
| 11/23/2022 | 89.2073 | 90.8784 | 87.5854 | 89.8463 |
| 11/24/2022 | 90.3869 | 91.4682 | 88.4209 | 90.3378 |
| 11/27/2022 | 90.8293 | 93.0902 | 90.1412 | 90.6818 |
| 11/28/2022 | 90.8784 | 91.6157 | 88.6667 | 89.9937 |
| 11/29/2022 | 89.9446 | 94.3681 | 89.4039 | 90.4361 |
| 11/30/2022 | 91.5174 | 93.2376 | 89.9446 | 91.3699 |
| 12/01/2022 | 91.2225 | 91.4191 | 88.6667 | 89.5514 |
| 12/04/2022 | 89.9446 | 91.9106 | 88.4701 | 91.3208 |
| 12/05/2022 | 91.9106 | 93.3851 | 91.1242 | 91.3699 |
| 12/06/2022 | 91.3699 | 92.4021 | 87.2905 | 88.6175 |
| 12/07/2022 | 88.9124 | 89.3548 | 84.8821 | 87.8803 |
| 12/08/2022 | 87.8803 | 90.3378 | 87.3396 | 89.6988 |
| 12/11/2022 | 90.0429 | 92.8936 | 90.0429 | 92.4512 |
| 12/12/2022 | 93.3851 | 95.5968 | 92.7953 | 94.3189 |
| 12/13/2022 | 94.2698 | 95.4985 | 89.6005 | 90.2395 |
| 12/14/2022 | 92.4021 | 93.8766 | 89.3056 | 92.5004 |
| 12/15/2022 | 92.9427 | 98.595 | 92.3529 | 98.2509 |
| 12/18/2022 | 100.1678 | 104.6896 | 99.9712 | 103.6083 |
| 12/19/2022 | 102.9202 | 107.0488 | 101.1508 | 107.0488 |
| 12/20/2022 | 106.9505 | 107.7369 | 103.9032 | 105.5743 |
| 12/21/2022 | 105.7709 | 106.9505 | 103.0185 | 104.0015 |
| 12/22/2022 | 103.4117 | 103.9032 | 100.6593 | 102.2321 |
| 12/25/2022 | 102.4287 | 106.1641 | 102.3304 | 106.1641 |
| 12/26/2022 | 107.9335 | 108.2284 | 105.3777 | 106.0658 |
| 12/27/2022 | 106.0658 | 106.9505 | 101.6423 | 103.51 |
| 12/28/2022 | 102.7236 | 113.8315 | 102.7236 | 113.8315 |
| 12/29/2022 | 115.6009 | 120.8108 | 109.408 | 110.2927 |