ARCLK - Tarihsel Bilgi Tablosu
Başlangıç Tarihi :
Bitiş Tarihi :
Sorgula
Sorgula
Excele Aktar
Tarih
Açılış
Yüksek
Düşük
Kapanış
Lot
Hacim(TL)
%
Hacim %
14/03/2025
147,60
148,70
145,90
147,40
2.540.274,00
374.834.455,30
0,00
0,00
17/03/2025
147,50
150,60
146,90
147,00
2.875.651,00
427.293.802,20
-0,27
14,00
18/03/2025
146,90
151,00
145,00
150,20
3.148.214,00
468.735.029,10
2,18
9,70
19/03/2025
139,00
152,00
139,00
143,50
5.940.877,00
866.357.030,50
-4,46
84,83
20/03/2025
145,10
152,40
144,90
148,20
4.359.205,00
650.780.795,80
3,28
-24,88
21/03/2025
149,20
149,50
136,20
137,70
4.068.890,00
579.689.991,50
-7,09
-10,92
24/03/2025
138,80
144,30
133,20
141,20
2.700.719,00
376.035.959,80
2,54
-35,13
25/03/2025
141,70
147,30
139,20
142,70
3.369.159,00
482.046.607,00
1,06
28,19
26/03/2025
140,60
143,90
139,10
141,20
2.050.762,00
289.208.703,20
-1,05
-40,00
27/03/2025
141,30
142,40
134,50
136,00
3.055.429,00
421.151.071,90
-3,68
45,62
28/03/2025
138,20
138,20
132,60
137,10
2.931.182,00
395.710.369,10
0,81
-6,04
02/04/2025
137,10
137,10
131,60
132,20
2.678.528,00
358.495.996,20
-3,57
-9,40
03/04/2025
131,60
135,80
131,50
133,00
3.037.555,00
407.671.096,80
0,61
13,72
04/04/2025
133,00
134,10
130,50
132,70
1.536.146,00
203.104.622,90
-0,23
-50,18
07/04/2025
129,00
132,70
126,20
132,10
3.063.919,00
394.659.523,60
-0,45
94,31
08/04/2025
133,50
139,30
132,80
137,40
3.733.655,00
509.316.215,60
4,01
29,05
09/04/2025
136,50
137,40
133,60
135,10
2.484.264,00
336.593.090,50
-1,67
-33,91
10/04/2025
139,30
139,70
133,70
135,00
2.125.262,00
291.269.400,00
-0,07
-13,47
11/04/2025
133,50
134,60
129,90
131,00
2.946.520,00
387.048.757,10
-2,96
32,88
14/04/2025
132,00
132,80
129,60
130,80
2.090.647,00
273.248.433,60
-0,15
-29,40
15/04/2025
130,90
132,30
127,00
127,00
1.922.150,00
249.329.182,10
-2,91
-8,75
16/04/2025
126,40
126,70
122,80
123,20
2.638.752,00
327.543.094,90
-2,99
31,37
17/04/2025
123,20
125,30
120,30
124,30
4.621.043,00
569.524.924,30
0,89
73,88
18/04/2025
125,20
126,20
120,80
121,40
3.220.220,00
398.056.943,20
-2,33
-30,11
21/04/2025
122,00
124,30
121,10
121,70
3.395.900,00
416.674.112,40
0,25
4,68
22/04/2025
122,30
123,40
121,10
121,60
1.964.979,00
239.574.498,10
-0,08
-42,50
24/04/2025
122,10
124,10
120,50
123,80
2.312.268,00
282.551.795,40
1,81
17,94
25/04/2025
123,50
125,50
123,10
123,10
2.319.549,00
287.979.824,40
-0,57
1,92
28/04/2025
122,00
122,50
118,10
118,50
2.333.460,00
280.976.371,60
-3,74
-2,43
29/04/2025
118,30
119,60
116,30
116,40
2.135.140,00
251.030.662,40
-1,77
-10,66
30/04/2025
116,00
116,70
113,70
113,70
1.977.316,00
227.573.940,00
-2,32
-9,34
02/05/2025
114,30
115,40
112,50
112,80
2.040.335,00
232.229.899,60
-0,79
2,05
05/05/2025
113,10
114,00
110,70
112,30
2.041.307,00
229.773.710,40
-0,44
-1,06
06/05/2025
112,10
113,90
110,60
111,20
2.641.231,00
295.946.747,20
-0,98
28,80
07/05/2025
110,50
113,20
110,30
112,50
2.436.619,00
272.262.883,90
1,17
-8,00
08/05/2025
113,30
114,90
111,50
113,60
3.037.442,00
343.843.300,30
0,98
26,29
09/05/2025
113,60
116,70
113,10
116,00
2.575.911,00
296.289.107,10
2,11
-13,83
12/05/2025
118,60
123,90
118,30
123,80
3.073.904,00
371.534.104,10
6,72
25,40