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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 129.0434
CLOSE 128.6689

Low

LOW 82.7195

High

HIGH 176.7
DATEOPENHIGHLOWCLOSE
01/01/2023112.0621119.4346111.4723114.7162
01/02/2023114.6179119.9261113.2417116.8788
01/03/2023116.9771127.2986115.2077121.8921
01/04/2023121.8921128.3799111.7672112.6519
01/05/2023113.6349117.272108.0318112.9468
01/08/2023117.9601118.5499103.51105.2794
01/09/2023105.2794107.7369100.0695100.2661
01/10/2023100.9542102.723692.795392.9427
01/11/202394.859699.479786.356698.8899
01/12/202398.693398.693394.269894.5155
01/15/202395.2528103.215194.2206102.8219
01/16/2023102.4287113.0451100.4627113.0451
01/17/2023115.2077118.3533111.1774112.357
01/18/2023114.5196121.6955114.5196117.6652
01/19/2023118.5499120.8108114.5196116.0924
01/22/2023117.0754120.9091113.2417114.5196
01/23/2023114.5196115.0111109.5063113.4383
01/24/2023115.2077116.7805105.7709112.0621
01/25/2023112.2587118.3533108.6216113.6349
01/26/2023112.9468113.34108.3267111.6689
01/29/2023111.8655112.357108.9165108.9165
01/30/2023108.9165109.7029104.7879105.3777
01/31/2023105.3777106.360799.57899.578
02/01/202399.7746106.164195.3511102.6253
02/02/2023101.2491107.6386100.7576106.7539
02/05/2023104.6896110.0961100.2661103.2151
02/06/2023104.493104.49392.991993.2376
02/14/2023100.2661102.52798.2509102.527
02/15/2023108.1301111.5706102.7236105.1811
02/16/2023103.6083106.459100.561101.8389
02/19/2023102.2321109.5063100.561108.425
02/20/2023107.7369115.9941105.9675113.5366
02/21/2023115.9941122.8751113.7332115.0111
02/22/2023115.6009118.3533112.7502113.5366
02/23/2023114.1264116.7805112.6519115.2077
02/26/2023117.272117.6652113.1434117.3703
02/27/2023117.8618119.9261116.289117.3703
02/28/2023118.0584119.5329117.0754117.4686
03/01/2023117.6652121.5972117.3703120.3193
03/02/2023120.6142129.5595119.5329124.0547
03/05/2023125.8241134.1796124.4479132.1153
03/06/2023133.1966143.813132.9017136.8337
03/07/2023136.7354139.9793133.983139.3895
03/08/2023140.5691142.9283136.0473136.0473
03/09/2023135.4575136.2439131.7221132.2136
03/12/2023132.1153134.8677128.9697130.1493
03/13/2023130.9357132.9017126.9054127.102
03/14/2023127.7901127.7901121.4006121.7938
03/15/2023122.4819131.2306122.3836130.5425
03/16/2023131.2306133.0983125.0377125.0377
03/19/2023125.0377126.2173119.3363120.0244
03/20/2023120.0244121.5972116.0924116.9771
03/21/2023116.9771121.9904115.4043121.9904
03/22/2023121.9904123.0717119.8278121.4989
03/23/2023121.6955123.3666119.5329120.5159
03/26/2023122.5802122.6785118.8448121.4006
03/27/2023120.7125121.1057114.7162115.6009
03/28/2023114.4213117.4686111.8655116.6822
03/29/2023116.5839120.0244115.0111116.0924
03/30/2023115.0111115.6992112.357115.2077
04/02/2023114.4213115.6992110.5876115.0111
04/03/2023114.9128119.6312114.0281118.8448
04/04/2023119.0414121.1057116.4856116.7805
04/05/2023116.9771118.255114.323115.6009
04/06/2023115.7975117.9601115.1094115.9941
04/09/2023116.4856119.3363116.4856119.0414
04/10/2023119.5329122.2853118.5499119.1397
04/11/2023119.6312121.9904118.4516118.4516
04/12/2023119.1397119.9261118.1567119.5329
04/13/2023119.8278122.187118.255119.238
04/16/2023119.9261120.221116.289116.289
04/17/2023116.289117.4686113.6349114.0281
04/18/2023114.0281115.8958113.6349114.323
04/19/2023113.7332113.8315110.2927110.9808
04/23/2023111.1774112.0621106.6556106.9505
04/24/2023107.6386107.9335101.6423102.1338
04/25/2023102.1338102.330498.201898.3001
04/26/202398.201898.988296.383297.1696
04/27/202397.267998.791693.974995.2036
05/01/202395.351196.334191.025991.2225
05/02/202391.173393.139387.536292.5495
05/03/202391.910694.908789.649790.731
05/04/202390.976791.222588.273588.4209
05/07/202388.715890.878487.732890.5344
05/08/202390.681894.761390.042990.5835
05/09/202390.583592.746188.961690.9767
05/10/202390.4852100.069590.485299.6763
05/11/202399.7746100.069592.451292.8936
05/14/202386.504191.124286.504188.0769
05/15/202388.076991.763188.076991.5665
05/16/202392.402193.335991.07591.7631
05/17/202391.910692.795388.175288.4701
05/21/202388.715889.698885.373685.6194
05/22/202385.717786.553284.931385.2753
05/23/202385.471985.81683.555183.7025
05/24/202383.653484.390682.719583.7025
05/25/202383.800887.536283.800887.1922
05/28/202388.470192.352987.241390.5835
05/29/202391.517498.496791.517497.3171
05/30/202397.317198.005294.417294.663
05/31/202395.4494101.052595.449499.0865
06/01/2023102.0355103.3134100.561102.6253
06/04/2023105.476108.425103.51107.7369
06/05/2023107.7369111.7672105.3777110.0961
06/06/2023112.6519119.238112.1604117.9601
06/07/2023117.9601121.4989113.5366115.9941
06/08/2023116.9771118.0584113.8315115.7975
06/11/2023116.4856117.5669112.1604112.1604
06/12/2023111.9638114.2247109.5063112.5536
06/13/2023112.8485112.8485109.8995109.8995
06/14/2023110.8825112.4553109.5063112.2587
06/15/2023114.323115.2077109.6046109.6046
06/18/2023109.8012110.5876104.493104.493
06/19/2023104.2964106.6556103.0185103.2151
06/20/2023104.0015112.0621104.0015109.6046
06/21/2023110.0961119.3363106.6556117.9601
06/22/2023119.9261124.6445118.5499120.7125
06/25/2023121.4006128.6748121.1057126.3156
06/26/2023126.119130.4442124.4479127.7901
07/02/2023128.5765134.6711128.5765134.1796
07/03/2023134.1796134.8677130.051130.8374
07/04/2023130.3459133.1966123.5632131.4272
07/05/2023132.9017139.3895132.9017135.949
07/06/2023135.949145.9756133.0983143.3215
07/09/2023145.2875149.3178141.9453141.9453
07/10/2023144.3045146.4671138.9963140.4708
07/11/2023140.5691142.5351138.0133139.7827
07/12/2023143.5181148.0399141.7487144.0096
07/13/2023144.9926154.9209144.796152.0702
07/16/2023154.626157.8699150.4974151.5787
07/17/2023151.5787151.8736144.0096144.0096
07/18/2023143.7147148.2365140.7657148.1382
07/19/2023149.4161153.1515146.0739151.8736
07/20/2023151.8736152.3651147.6467150.2025
07/23/2023146.4671146.6637143.0266143.9113
07/24/2023144.2062146.4671139.6844139.6844
07/25/2023140.864146.2705140.7657145.8773
07/26/2023146.6637147.8433143.813145.1892
07/27/2023145.9756150.9889145.2875149.8093
07/30/2023152.3651155.4124151.4804151.7753
07/31/2023151.7753156.1005148.1382149.8093
08/01/2023149.1212151.3821142.5351147.3518
08/02/2023147.3518149.4161142.5351144.3045
08/03/2023145.0909147.4501143.813146.2705
08/06/2023146.4671149.9076146.2705147.9416
08/07/2023147.9416150.7923145.3858145.4841
08/08/2023145.4841149.2195145.1892147.745
08/09/2023148.2365159.0495147.1552148.3348
08/10/2023148.3348155.7073145.2875155.4124
08/13/2023158.6563161.2121151.7753152.5617
08/14/2023152.5617153.0532146.0739149.9076
08/15/2023149.9076153.8396146.5654150.8906
08/16/2023150.8906156.2971149.5144154.7243
08/17/2023154.7243155.2158147.0569149.3178
08/20/2023148.1382158.1648146.6637158.1648
08/21/2023158.7546161.9002152.7583155.3141
08/22/2023156.7886157.575149.8093149.8093
08/23/2023149.9076154.8226146.2705146.4671
08/24/2023153.3481160.0325150.4974153.5447
08/27/2023156.4937159.2461153.5447155.609
08/28/2023157.2801163.9645155.2158163.0798
08/30/2023166.3237168.4863158.2631160.0325
08/31/2023160.7206161.6053157.9682159.1478
09/03/2023159.9342161.9002155.8056156.2971
09/04/2023156.3954158.558154.5277157.3784
09/05/2023158.3614160.1308154.0362155.4124
09/06/2023155.5107159.4427155.5107157.9682
09/07/2023158.2631160.9172156.7886159.7376
09/10/2023160.6223161.2121153.8396155.2158
09/11/2023156.7886158.7546152.3651155.8056
09/12/2023155.8056159.8359153.7413154.2328
09/13/2023154.3311159.2461152.3651159.0495
09/14/2023159.0495162.1951156.2971159.8359
09/17/2023159.2461159.7376151.8736151.8736
09/18/2023152.3651154.2328150.3991153.5447
09/19/2023154.5277156.4937150.694151.4804
09/20/2023151.4804156.1988148.6297155.609
09/21/2023155.7073156.592152.8566154.0362
09/24/2023155.6158.2154157.2
09/25/2023157.4159.1153.8154.3
09/26/2023154.3157152.5154.3
09/27/2023154.5156.1152.7153.6
09/28/2023154.3164.3154163
10/01/2023165.5175164.4174.6
10/02/2023174.6176.6170.2175
10/03/2023174.9176.7169.3169.7
10/04/2023169.4171.2162.2170.5
10/05/2023169170164.6165
10/08/2023162.3162.6156.8157.1
10/09/2023160.9165.1159.2164
10/10/2023163.1163.4158.1160.6
10/11/2023161.6162.6154158.6
10/12/2023157.4160.4155157.4
10/15/2023159.7161.7157.2160
10/16/2023160.1165156.3165
10/17/2023161.1164.2160.5160.5
10/18/2023161.2163.8154.5156.6
10/19/2023156.8158.8151.4151.7
10/22/2023151.5154.1146.2148.6
10/23/2023149.8155.1148.2151
10/24/2023151152.9140.6142
10/25/2023143.3144.4139.6141.8
10/26/2023141.9143.8138.7141.9
10/29/2023141.7143.1139.5139.5
10/30/2023141141.4135.5135.8
10/31/2023136.5138.1133.6136.4
11/01/2023136.7139.3136.3137.7
11/02/2023138.3142.8137.4141.5
11/05/2023143144141.1142.5
11/06/2023141.8143.5140.2140.6
11/07/2023141.2146.2141.2143.4
11/08/2023141141.9137.4138.6
11/09/2023138.9140138.2139.4
11/12/2023139.4140.4136136
11/13/2023136.3141136.3139.9
11/14/2023140.5142.3137.4138.5
11/15/2023138139.2137.7138.7
11/16/2023139141.5137.3137.4
11/19/2023138.5143.3138.2143.2
11/20/2023145145.7142.4143.7
11/21/2023143.8146.3142.7145.8
11/22/2023145.5148142.2142.2
11/23/2023141.5143.2140.3142.2
11/26/2023142.4144.4140.7142.9
11/27/2023143.2145.6141.6142.5
11/28/2023143143.3139.4139.9
11/29/2023139.9140.6135.7135.9
11/30/2023137138.6136.3136.6
12/03/2023137.1138.5134.9137.4
12/04/2023137.4138.2135.4136.5
12/05/2023136.4138.2133.1133.1
12/06/2023133.1135.1130.2135.1
12/07/2023134.6135.4132.6133.2
12/10/2023133.2133.5126.1126.1
12/11/2023126.1127.2124.2126.2
12/12/2023125.8126122.1122.5
12/13/2023123.6126122.3124.5
12/14/2023124.5128.5124.2128.3
12/17/2023127.9129124.6125.1
12/18/2023124.8125.4122.5124
12/19/2023124125.4122.6124.5
12/20/2023124.2130.1123.4129.9
12/21/2023129.9130124.9125.7
12/24/2023125127.5121.9125
12/25/2023126126.9122.6125.1
12/26/2023123.5125.6123124
12/27/2023124.2126123.7124.2
12/28/2023124.5129.1124.5128.5