Arcelik A.S. ARCLK
BIST · Türkei · Langlebige Konsumgüter
₺80,40-0,30 (-0,37 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺80,40 | -0,37 % | ₺80,75 | ₺82,10 | ₺80,20 | 470,06K |
| 2026-09-30 | ₺80,70 | -4,04 % | ₺84,00 | ₺84,10 | ₺80,25 | 2,67M |
| 2026-09-29 | ₺84,10 | -3,11 % | ₺86,70 | ₺88,10 | ₺84,05 | 1,79M |
| 2026-09-28 | ₺86,80 | +1,17 % | ₺85,15 | ₺87,15 | ₺83,80 | 2,05M |
| 2026-09-25 | ₺85,80 | -0,75 % | ₺86,45 | ₺87,35 | ₺85,15 | 941,22K |
| 2026-09-24 | ₺86,45 | -2,10 % | ₺87,70 | ₺89,25 | ₺86,30 | 893,08K |
| 2026-09-23 | ₺88,30 | +0,34 % | ₺87,80 | ₺89,50 | ₺87,80 | 1,27M |
| 2026-09-22 | ₺88,00 | +1,27 % | ₺86,90 | ₺88,50 | ₺86,65 | 1,48M |
| 2026-09-21 | ₺86,90 | -0,29 % | ₺87,30 | ₺87,35 | ₺84,45 | 2,08M |
| 2026-09-18 | ₺87,15 | -2,90 % | ₺89,55 | ₺92,15 | ₺87,05 | 3,01M |
| 2026-09-17 | ₺89,75 | +3,34 % | ₺86,85 | ₺90,15 | ₺86,55 | 1,65M |
| 2026-09-16 | ₺86,85 | -4,77 % | ₺90,65 | ₺91,20 | ₺84,85 | 2,24M |
| 2026-09-15 | ₺91,20 | -3,34 % | ₺93,90 | ₺94,85 | ₺91,15 | 1,13M |
| 2026-09-14 | ₺94,35 | -1,51 % | ₺95,15 | ₺95,65 | ₺94,10 | 820,72K |
| 2026-09-11 | ₺95,80 | +0,95 % | ₺94,90 | ₺96,70 | ₺94,60 | 1,43M |
| 2026-09-10 | ₺94,90 | -0,52 % | ₺95,40 | ₺95,75 | ₺93,50 | 1,12M |
| 2026-09-09 | ₺95,40 | +0,42 % | ₺94,50 | ₺97,70 | ₺94,05 | 2,50M |
| 2026-09-08 | ₺95,00 | +1,71 % | ₺93,00 | ₺95,00 | ₺92,50 | 1,55M |
| 2026-09-07 | ₺93,40 | +2,58 % | ₺91,05 | ₺93,70 | ₺90,90 | 1,66M |
| 2026-09-04 | ₺91,05 | +2,48 % | ₺88,80 | ₺91,40 | ₺88,80 | 1,37M |
| 2026-09-03 | ₺88,85 | -1,55 % | ₺90,45 | ₺90,85 | ₺88,85 | 1,68M |
| 2026-09-02 | ₺90,25 | 0,00 % | ₺90,25 | ₺90,95 | ₺89,35 | 1,62M |
| 2026-09-01 | ₺90,25 | -0,44 % | ₺90,80 | ₺92,05 | ₺90,20 | 1,85M |
| 2026-08-31 | ₺90,65 | -2,58 % | ₺93,00 | ₺93,00 | ₺90,50 | 3,50M |
| 2026-08-28 | ₺93,05 | -0,96 % | ₺94,05 | ₺94,50 | ₺92,55 | 1,37M |
| 2026-08-27 | ₺93,95 | +0,64 % | ₺93,50 | ₺94,05 | ₺92,95 | 1,60M |
| 2026-08-26 | ₺93,35 | +1,14 % | ₺92,35 | ₺94,35 | ₺92,35 | 2,39M |
| 2026-08-25 | ₺92,30 | -0,59 % | ₺93,10 | ₺93,40 | ₺92,25 | 1,27M |
| 2026-08-24 | ₺92,85 | +0,38 % | ₺93,05 | ₺94,00 | ₺92,85 | 1,30M |
| 2026-08-21 | ₺92,50 | +0,05 % | ₺92,50 | ₺93,55 | ₺92,45 | 2,03M |
| 2026-08-20 | ₺92,45 | +0,05 % | ₺92,45 | ₺93,20 | ₺92,40 | 1,45M |
| 2026-08-19 | ₺92,40 | -0,70 % | ₺92,70 | ₺93,00 | ₺92,40 | 1,76M |
| 2026-08-18 | ₺93,05 | -1,12 % | ₺93,50 | ₺94,05 | ₺93,00 | 959,52K |
| 2026-08-17 | ₺94,10 | -1,31 % | ₺95,00 | ₺95,35 | ₺93,65 | 1,15M |
| 2026-08-14 | ₺95,35 | +0,74 % | ₺94,50 | ₺95,35 | ₺94,45 | 1,13M |
| 2026-08-13 | ₺94,65 | -2,57 % | ₺96,20 | ₺96,75 | ₺94,65 | 2,51M |
| 2026-08-12 | ₺97,15 | +0,15 % | ₺96,50 | ₺97,55 | ₺96,10 | 1,56M |
| 2026-08-11 | ₺97,00 | -0,46 % | ₺97,30 | ₺97,40 | ₺96,15 | 1,06M |
| 2026-08-10 | ₺97,45 | -0,46 % | ₺97,90 | ₺99,00 | ₺97,45 | 717,22K |
| 2026-08-07 | ₺97,90 | -0,10 % | ₺98,00 | ₺98,50 | ₺96,80 | 891,14K |
| 2026-08-06 | ₺98,00 | -0,10 % | ₺99,40 | ₺100,80 | ₺97,90 | 1,84M |
| 2026-08-05 | ₺98,10 | +0,67 % | ₺97,10 | ₺98,10 | ₺96,55 | 938,79K |
| 2026-08-04 | ₺97,45 | +1,09 % | ₺96,10 | ₺97,75 | ₺96,10 | 862,70K |
| 2026-08-03 | ₺96,40 | -0,87 % | ₺97,70 | ₺98,75 | ₺96,00 | 1,26M |
| 2026-07-31 | ₺97,25 | +0,36 % | ₺97,10 | ₺98,10 | ₺96,50 | 1,14M |
| 2026-07-30 | ₺96,90 | -1,47 % | ₺99,00 | ₺100,50 | ₺96,55 | 2,53M |
| 2026-07-29 | ₺98,35 | +0,87 % | ₺97,45 | ₺100,10 | ₺97,40 | 2,24M |
| 2026-07-28 | ₺97,50 | -1,81 % | ₺99,30 | ₺101,80 | ₺97,30 | 2,61M |
| 2026-07-27 | ₺99,30 | +0,30 % | ₺99,55 | ₺100,60 | ₺99,00 | 1,32M |
| 2026-07-24 | ₺99,00 | 0,00 % | ₺98,55 | ₺99,65 | ₺98,25 | 982,02K |
| 2026-07-23 | ₺99,00 | +0,46 % | ₺99,00 | ₺101,70 | ₺98,65 | 2,28M |
| 2026-07-22 | ₺98,55 | -0,05 % | ₺98,90 | ₺99,25 | ₺97,90 | 1,14M |
| 2026-07-21 | ₺98,60 | +0,15 % | ₺98,55 | ₺99,85 | ₺97,95 | 1,25M |
| 2026-07-20 | ₺98,45 | +0,87 % | ₺97,60 | ₺99,70 | ₺97,30 | 995,37K |
| 2026-07-17 | ₺97,60 | -1,26 % | ₺98,15 | ₺98,85 | ₺97,20 | 930,88K |
| 2026-07-16 | ₺98,85 | +0,92 % | ₺97,90 | ₺99,65 | ₺97,90 | 1,09M |
| 2026-07-14 | ₺97,95 | +0,46 % | ₺97,30 | ₺98,20 | ₺97,05 | 686,08K |
| 2026-07-13 | ₺97,50 | -1,42 % | ₺98,20 | ₺98,85 | ₺97,50 | 594,27K |
| 2026-07-10 | ₺98,90 | +2,49 % | ₺96,10 | ₺100,00 | ₺96,10 | 1,88M |
| 2026-07-09 | ₺96,50 | -0,31 % | ₺96,50 | ₺97,15 | ₺96,00 | 966,44K |
| 2026-07-08 | ₺96,80 | -2,02 % | ₺98,20 | ₺98,55 | ₺96,65 | 1,56M |
| 2026-07-07 | ₺98,80 | -0,80 % | ₺99,30 | ₺99,95 | ₺98,60 | 1,26M |
| 2026-07-06 | ₺99,60 | -0,60 % | ₺101,60 | ₺102,70 | ₺99,45 | 1,42M |
| 2026-07-03 | ₺100,20 | +0,45 % | ₺99,85 | ₺101,30 | ₺99,70 | 1,19M |
| 2026-07-02 | ₺99,75 | -0,05 % | ₺99,80 | ₺100,50 | ₺99,40 | 1,07M |
| 2026-07-01 | ₺99,80 | +0,45 % | ₺99,40 | ₺100,30 | ₺98,55 | 1,74M |
| 2026-06-30 | ₺99,35 | -2,21 % | ₺101,40 | ₺102,00 | ₺99,20 | 3,20M |
| 2026-06-29 | ₺101,60 | -2,40 % | ₺103,80 | ₺104,40 | ₺101,50 | 2,33M |
| 2026-06-26 | ₺104,10 | +4,00 % | ₺100,20 | ₺104,80 | ₺100,20 | 3,39M |
| 2026-06-25 | ₺100,10 | -0,69 % | ₺101,20 | ₺103,00 | ₺100,10 | 1,92M |
| 2026-06-24 | ₺100,80 | -0,59 % | ₺101,00 | ₺101,60 | ₺99,60 | 2,25M |
| 2026-06-23 | ₺101,40 | -1,65 % | ₺102,10 | ₺103,00 | ₺101,00 | 1,94M |
| 2026-06-22 | ₺103,10 | -0,39 % | ₺103,70 | ₺104,50 | ₺102,80 | 2,03M |
| 2026-06-19 | ₺103,50 | -0,29 % | ₺103,80 | ₺105,20 | ₺102,10 | 3,90M |
| 2026-06-18 | ₺103,80 | +0,19 % | ₺103,60 | ₺104,90 | ₺102,50 | 3,11M |
| 2026-06-17 | ₺103,60 | -1,80 % | ₺105,50 | ₺105,80 | ₺103,00 | 1,53M |
| 2026-06-16 | ₺105,50 | -0,57 % | ₺106,10 | ₺107,40 | ₺104,70 | 1,73M |
| 2026-06-15 | ₺106,10 | +3,11 % | ₺106,10 | ₺106,90 | ₺105,00 | 2,26M |
| 2026-06-12 | ₺102,90 | +1,38 % | ₺103,10 | ₺104,70 | ₺101,30 | 1,61M |
| 2026-06-11 | ₺101,50 | -0,49 % | ₺101,50 | ₺102,90 | ₺101,00 | 1,10M |
| 2026-06-10 | ₺102,00 | -0,49 % | ₺102,50 | ₺102,90 | ₺101,30 | 1,03M |
| 2026-06-09 | ₺102,50 | -0,68 % | ₺103,60 | ₺103,90 | ₺102,50 | 1,14M |
| 2026-06-08 | ₺103,20 | -0,10 % | ₺101,50 | ₺103,90 | ₺101,40 | 1,58M |
| 2026-06-05 | ₺103,30 | -2,09 % | ₺105,20 | ₺105,50 | ₺103,30 | 1,21M |
| 2026-06-04 | ₺105,50 | -0,19 % | ₺106,00 | ₺106,80 | ₺103,60 | 1,81M |
| 2026-06-03 | ₺105,70 | -1,86 % | ₺106,70 | ₺107,10 | ₺105,40 | 1,21M |
| 2026-06-02 | ₺107,70 | +3,56 % | ₺104,20 | ₺107,70 | ₺104,20 | 1,80M |
| 2026-06-01 | ₺104,00 | +0,29 % | ₺103,90 | ₺106,00 | ₺103,50 | 2,05M |
| 2026-05-29 | ₺103,70 | 0,00 % | ₺103,70 | ₺103,70 | ₺103,70 | 0 |
| 2026-05-28 | ₺103,70 | 0,00 % | ₺103,70 | ₺103,70 | ₺103,70 | 0 |