"Open","High","Low","Close","Volume","Date","Emiten"
300,338,280,280,166031300,"2022-07-08","ARKO"
262,284,262,282,68301200,"2022-07-11","ARKO"
284,302,280,298,47525600,"2022-07-12","ARKO"
302,314,296,306,50381700,"2022-07-13","ARKO"
310,320,298,314,52006600,"2022-07-14","ARKO"
316,362,312,348,111648500,"2022-07-15","ARKO"
350,376,336,346,39788500,"2022-07-18","ARKO"
346,384,340,382,60760000,"2022-07-19","ARKO"
390,412,382,412,47506600,"2022-07-20","ARKO"
412,428,410,420,33884100,"2022-07-21","ARKO"
424,428,404,422,39266300,"2022-07-22","ARKO"
422,448,416,440,43107700,"2022-07-25","ARKO"
444,550,440,550,142537000,"2022-07-26","ARKO"
580,605,515,540,104779400,"2022-07-27","ARKO"
540,580,520,530,34409700,"2022-07-28","ARKO"
530,605,530,595,75151000,"2022-07-29","ARKO"
600,630,585,595,53478700,"2022-08-01","ARKO"
600,610,580,585,27464000,"2022-08-02","ARKO"
590,600,580,580,34722000,"2022-08-03","ARKO"
585,610,580,595,39784200,"2022-08-04","ARKO"
595,610,585,595,34520400,"2022-08-05","ARKO"
600,665,590,640,73654700,"2022-08-08","ARKO"
645,655,600,600,54007100,"2022-08-09","ARKO"
580,600,560,560,7978600,"2022-08-10","ARKO"
525,575,525,565,59365100,"2022-08-11","ARKO"
565,575,545,550,17905500,"2022-08-12","ARKO"
555,570,545,550,26986100,"2022-08-15","ARKO"
550,560,545,560,21518400,"2022-08-16","ARKO"
560,615,555,610,73346100,"2022-08-18","ARKO"
615,680,605,670,118882700,"2022-08-19","ARKO"
675,695,625,670,98393600,"2022-08-22","ARKO"
670,685,625,625,65136000,"2022-08-23","ARKO"
585,615,585,605,66719000,"2022-08-24","ARKO"
595,620,575,595,34285100,"2022-08-25","ARKO"
600,600,555,560,42334100,"2022-08-26","ARKO"
560,570,530,565,20909000,"2022-08-29","ARKO"
570,585,565,580,25634600,"2022-08-30","ARKO"
580,605,580,595,38661400,"2022-08-31","ARKO"
595,600,575,590,16360300,"2022-09-01","ARKO"
595,615,585,615,49633800,"2022-09-02","ARKO"
615,635,610,620,40346500,"2022-09-05","ARKO"
615,620,580,580,26833300,"2022-09-06","ARKO"
575,580,545,560,21789100,"2022-09-07","ARKO"
560,575,545,555,20691800,"2022-09-08","ARKO"
520,590,520,590,56123900,"2022-09-09","ARKO"
590,600,570,590,24092500,"2022-09-12","ARKO"
590,665,585,625,133886500,"2022-09-13","ARKO"
620,650,615,635,29952000,"2022-09-14","ARKO"
640,700,635,680,98999500,"2022-09-15","ARKO"
680,695,665,670,29480500,"2022-09-16","ARKO"
670,695,645,680,29161000,"2022-09-19","ARKO"
680,695,670,695,17959200,"2022-09-20","ARKO"
695,695,665,695,15651400,"2022-09-21","ARKO"
695,835,690,800,103793000,"2022-09-22","ARKO"
805,805,745,800,55402600,"2022-09-23","ARKO"
800,800,745,775,41026200,"2022-09-26","ARKO"
770,790,745,765,37206100,"2022-09-27","ARKO"
765,785,760,775,22637500,"2022-09-28","ARKO"
775,780,725,725,38981400,"2022-09-29","ARKO"
715,725,675,715,38169300,"2022-09-30","ARKO"
710,715,680,685,16133700,"2022-10-03","ARKO"
685,690,645,660,15351200,"2022-10-04","ARKO"
660,700,655,680,43242600,"2022-10-05","ARKO"
680,710,670,690,41534700,"2022-10-06","ARKO"
690,695,670,685,15970100,"2022-10-07","ARKO"
685,690,665,685,15555000,"2022-10-10","ARKO"
685,685,660,680,15307800,"2022-10-11","ARKO"
680,680,635,640,23069900,"2022-10-12","ARKO"
640,650,605,650,21965500,"2022-10-13","ARKO"
655,660,625,630,16382100,"2022-10-14","ARKO"
630,640,600,640,16352500,"2022-10-17","ARKO"
645,645,620,640,14804800,"2022-10-18","ARKO"
640,660,630,640,13373400,"2022-10-19","ARKO"
640,650,625,625,10465300,"2022-10-20","ARKO"
625,625,605,620,9234500,"2022-10-21","ARKO"
620,640,610,610,18784000,"2022-10-24","ARKO"
620,630,610,615,9207000,"2022-10-25","ARKO"
615,620,605,620,7493100,"2022-10-26","ARKO"
620,620,605,605,8063300,"2022-10-27","ARKO"
605,620,565,570,10479500,"2022-10-28","ARKO"
570,575,560,565,6310100,"2022-10-31","ARKO"
565,590,545,590,49151800,"2022-11-01","ARKO"
595,625,580,620,42636400,"2022-11-02","ARKO"
620,635,605,625,24440100,"2022-11-03","ARKO"
625,635,600,625,19542900,"2022-11-04","ARKO"
625,635,610,620,11055700,"2022-11-07","ARKO"
615,655,610,645,38057000,"2022-11-08","ARKO"
650,665,640,655,37967300,"2022-11-09","ARKO"
650,670,630,645,23683500,"2022-11-10","ARKO"
645,645,640,640,3465700,"2022-11-11","ARKO"
640,675,635,645,31728100,"2022-11-14","ARKO"
650,660,640,655,11481700,"2022-11-15","ARKO"
655,655,635,650,9824200,"2022-11-16","ARKO"
650,650,605,610,15451600,"2022-11-17","ARKO"
610,630,605,620,9150700,"2022-11-18","ARKO"
620,640,615,635,11125300,"2022-11-21","ARKO"
635,660,630,655,14845100,"2022-11-22","ARKO"
655,675,630,655,23766500,"2022-11-23","ARKO"
655,665,640,660,12601400,"2022-11-24","ARKO"
660,670,655,670,9929500,"2022-11-25","ARKO"
675,755,640,675,99910000,"2022-11-28","ARKO"
675,700,670,690,22586900,"2022-11-29","ARKO"
695,700,685,685,8789100,"2022-11-30","ARKO"
700,705,680,680,9444200,"2022-12-01","ARKO"
675,700,670,675,10342000,"2022-12-02","ARKO"
675,675,650,660,6819700,"2022-12-05","ARKO"
655,685,650,680,13370000,"2022-12-06","ARKO"
680,685,660,675,7678700,"2022-12-07","ARKO"
675,675,640,655,8099200,"2022-12-08","ARKO"
655,660,645,650,4828700,"2022-12-09","ARKO"
650,665,640,655,8257000,"2022-12-12","ARKO"
650,655,630,630,8560100,"2022-12-13","ARKO"
630,630,620,630,4529000,"2022-12-14","ARKO"
625,635,625,630,1424800,"2022-12-15","ARKO"
630,635,625,630,1692400,"2022-12-16","ARKO"
630,630,625,625,939500,"2022-12-19","ARKO"
625,630,620,630,1615800,"2022-12-20","ARKO"
630,650,625,640,4857700,"2022-12-21","ARKO"
640,645,625,635,3180200,"2022-12-22","ARKO"
635,650,630,630,7988000,"2022-12-23","ARKO"
630,645,625,625,6367500,"2022-12-26","ARKO"
625,630,620,630,2168200,"2022-12-27","ARKO"
630,635,625,630,3968400,"2022-12-28","ARKO"
630,630,625,630,907500,"2022-12-29","ARKO"
630,630,620,625,5554100,"2022-12-30","ARKO"
625,625,610,625,3200800,"2023-01-02","ARKO"
625,635,610,610,8909500,"2023-01-03","ARKO"
610,610,590,590,4393200,"2023-01-04","ARKO"
590,590,565,565,3591000,"2023-01-05","ARKO"
565,595,560,565,5526000,"2023-01-06","ARKO"
565,565,545,555,3134500,"2023-01-09","ARKO"
555,555,545,555,1786400,"2023-01-10","ARKO"
555,555,545,550,1144600,"2023-01-11","ARKO"
550,550,545,550,2004000,"2023-01-12","ARKO"
545,550,545,550,742600,"2023-01-13","ARKO"
550,550,545,550,588900,"2023-01-16","ARKO"
550,550,545,550,622000,"2023-01-17","ARKO"
560,560,535,545,1425500,"2023-01-18","ARKO"
545,555,520,520,4263400,"2023-01-19","ARKO"
520,535,515,525,3267100,"2023-01-20","ARKO"
525,530,498,500,6729900,"2023-01-24","ARKO"
500,500,468,488,10302200,"2023-01-25","ARKO"
488,500,488,498,1903500,"2023-01-26","ARKO"
498,615,496,600,17485000,"2023-01-27","ARKO"
605,610,580,585,5464400,"2023-01-30","ARKO"
585,590,560,585,2349500,"2023-01-31","ARKO"
585,590,565,575,3230900,"2023-02-01","ARKO"
575,660,575,610,9420000,"2023-02-02","ARKO"
610,610,580,585,1555500,"2023-02-03","ARKO"
585,585,560,560,1586500,"2023-02-06","ARKO"
570,585,545,570,5234800,"2023-02-07","ARKO"
575,580,565,575,961600,"2023-02-08","ARKO"
575,600,565,595,5766700,"2023-02-09","ARKO"
595,595,565,580,6372700,"2023-02-10","ARKO"
580,580,565,565,938900,"2023-02-13","ARKO"
565,570,555,565,3954200,"2023-02-14","ARKO"
565,565,550,555,1236800,"2023-02-15","ARKO"
555,555,530,555,4996400,"2023-02-16","ARKO"
555,580,550,580,4453800,"2023-02-17","ARKO"
580,580,560,565,2076200,"2023-02-20","ARKO"
565,565,550,550,4910200,"2023-02-21","ARKO"
550,565,540,550,3530600,"2023-02-22","ARKO"
550,555,535,540,2525500,"2023-02-23","ARKO"
540,555,535,555,3076300,"2023-02-24","ARKO"
555,560,550,555,2716000,"2023-02-27","ARKO"
555,555,545,550,3093400,"2023-02-28","ARKO"
550,550,535,550,2781600,"2023-03-01","ARKO"
550,565,540,540,3999600,"2023-03-02","ARKO"
540,550,530,550,3108600,"2023-03-03","ARKO"
545,555,540,550,3248500,"2023-03-06","ARKO"
550,550,530,535,4257300,"2023-03-07","ARKO"
535,535,510,510,4467200,"2023-03-08","ARKO"
510,565,510,545,8296200,"2023-03-09","ARKO"
545,555,535,545,5213700,"2023-03-10","ARKO"
545,570,535,560,4830800,"2023-03-13","ARKO"
560,580,540,550,12393900,"2023-03-14","ARKO"
560,590,560,590,8059900,"2023-03-15","ARKO"
600,615,595,610,6227500,"2023-03-16","ARKO"
605,625,585,605,7719300,"2023-03-17","ARKO"
605,620,595,600,5229100,"2023-03-20","ARKO"
595,605,595,600,3289100,"2023-03-21","ARKO"
595,610,590,590,5788100,"2023-03-24","ARKO"
595,610,585,600,3857400,"2023-03-27","ARKO"
600,610,595,595,3253400,"2023-03-28","ARKO"
595,600,580,600,4451300,"2023-03-29","ARKO"
600,600,560,600,10525300,"2023-03-30","ARKO"
600,605,575,595,3128100,"2023-03-31","ARKO"
595,600,580,595,4611400,"2023-04-03","ARKO"
595,600,570,570,4669000,"2023-04-04","ARKO"
580,600,570,580,7033500,"2023-04-05","ARKO"
580,580,550,560,6281000,"2023-04-06","ARKO"
555,575,545,565,3518800,"2023-04-10","ARKO"
565,570,555,570,3742400,"2023-04-11","ARKO"
570,580,565,575,1864800,"2023-04-12","ARKO"
580,580,560,580,5387000,"2023-04-13","ARKO"
580,585,570,585,4643500,"2023-04-14","ARKO"
585,585,565,570,2625300,"2023-04-17","ARKO"
570,575,555,555,4139800,"2023-04-18","ARKO"
555,570,550,550,2755000,"2023-04-26","ARKO"
550,620,545,610,8757600,"2023-04-27","ARKO"
610,640,610,620,6928900,"2023-04-28","ARKO"
640,645,610,610,4349800,"2023-05-02","ARKO"
625,635,600,625,5720700,"2023-05-03","ARKO"
625,710,615,680,28003500,"2023-05-04","ARKO"
680,705,665,685,11689700,"2023-05-05","ARKO"
695,710,675,690,12991700,"2023-05-08","ARKO"
690,690,655,675,6312400,"2023-05-09","ARKO"
675,685,650,675,8235600,"2023-05-10","ARKO"
675,685,660,660,6632200,"2023-05-11","ARKO"
655,665,640,660,5071600,"2023-05-12","ARKO"
660,675,650,665,5849400,"2023-05-15","ARKO"
665,670,650,670,6786000,"2023-05-16","ARKO"
670,670,645,645,5422000,"2023-05-17","ARKO"
645,645,620,630,6854400,"2023-05-19","ARKO"
635,645,620,620,5321400,"2023-05-22","ARKO"
620,660,620,640,4875100,"2023-05-23","ARKO"
640,655,625,640,6492900,"2023-05-24","ARKO"
640,650,635,640,4673600,"2023-05-25","ARKO"
640,640,620,620,4733400,"2023-05-26","ARKO"
620,635,610,610,4781800,"2023-05-29","ARKO"
620,635,610,610,3961400,"2023-05-30","ARKO"
610,615,570,595,14669600,"2023-05-31","ARKO"
595,625,590,615,9064200,"2023-06-05","ARKO"
620,620,605,610,3944200,"2023-06-06","ARKO"
610,635,610,625,5601400,"2023-06-07","ARKO"
630,645,620,630,2642200,"2023-06-08","ARKO"
630,635,610,625,3949300,"2023-06-09","ARKO"
625,635,615,620,3685800,"2023-06-12","ARKO"
620,635,610,620,6481000,"2023-06-13","ARKO"
635,645,610,610,1342100,"2023-06-14","ARKO"
605,615,600,610,4121800,"2023-06-15","ARKO"
610,615,605,610,3190700,"2023-06-16","ARKO"
610,645,605,635,7797200,"2023-06-19","ARKO"
650,660,620,635,4299200,"2023-06-20","ARKO"
635,680,635,655,10583300,"2023-06-21","ARKO"
655,665,650,655,6792300,"2023-06-22","ARKO"
655,655,635,635,4804300,"2023-06-23","ARKO"
635,645,610,620,8678000,"2023-06-26","ARKO"
620,640,615,630,6089500,"2023-06-27","ARKO"
630,640,600,620,6486300,"2023-07-03","ARKO"
620,650,615,630,8629500,"2023-07-04","ARKO"
630,680,630,665,16155600,"2023-07-05","ARKO"
665,685,610,630,26477300,"2023-07-06","ARKO"
630,640,625,640,4675300,"2023-07-07","ARKO"
645,645,620,625,4183500,"2023-07-10","ARKO"
625,630,620,620,3488300,"2023-07-11","ARKO"
630,630,615,615,2741800,"2023-07-12","ARKO"
615,625,615,615,4050000,"2023-07-13","ARKO"
615,630,615,615,4028500,"2023-07-14","ARKO"
650,650,610,630,7128900,"2023-07-17","ARKO"
625,650,625,650,10298500,"2023-07-18","ARKO"
650,685,645,675,17991300,"2023-07-20","ARKO"
675,685,660,680,11045700,"2023-07-21","ARKO"
680,680,650,655,7764600,"2023-07-24","ARKO"
655,660,640,640,10154500,"2023-07-25","ARKO"
640,685,635,675,9200500,"2023-07-26","ARKO"
675,680,645,650,7787800,"2023-07-27","ARKO"
650,655,635,650,7292500,"2023-07-28","ARKO"
650,655,630,630,11610400,"2023-07-31","ARKO"
645,645,620,635,6724800,"2023-08-01","ARKO"
630,650,620,645,8033300,"2023-08-02","ARKO"
640,645,630,640,4126800,"2023-08-03","ARKO"
640,650,635,640,1173900,"2023-08-04","ARKO"
640,645,635,645,2560300,"2023-08-07","ARKO"
645,655,640,650,4908700,"2023-08-08","ARKO"
655,660,650,655,2162500,"2023-08-09","ARKO"
655,665,650,655,1669600,"2023-08-10","ARKO"
660,675,645,660,10730500,"2023-08-11","ARKO"
660,665,645,655,3063600,"2023-08-14","ARKO"
655,680,655,660,4979800,"2023-08-15","ARKO"
660,665,620,650,4308700,"2023-08-16","ARKO"
650,660,635,655,8346600,"2023-08-18","ARKO"
660,665,650,655,1662500,"2023-08-21","ARKO"
655,720,650,700,29824700,"2023-08-22","ARKO"
700,720,690,690,9670500,"2023-08-23","ARKO"
695,710,685,710,6406900,"2023-08-24","ARKO"
710,750,695,710,24550700,"2023-08-25","ARKO"
720,760,700,750,29405800,"2023-08-28","ARKO"
750,770,720,720,14566100,"2023-08-29","ARKO"
720,750,720,730,6334600,"2023-08-30","ARKO"
730,730,705,715,7423100,"2023-08-31","ARKO"
710,735,710,725,4805200,"2023-09-01","ARKO"
725,730,720,720,2087500,"2023-09-04","ARKO"
720,735,715,715,2370300,"2023-09-05","ARKO"
725,735,715,735,3477000,"2023-09-06","ARKO"
740,750,720,720,5789400,"2023-09-07","ARKO"
730,735,720,725,3401800,"2023-09-08","ARKO"
730,740,730,735,4731400,"2023-09-11","ARKO"
745,750,725,735,5668700,"2023-09-12","ARKO"
735,735,725,725,3391300,"2023-09-13","ARKO"
725,730,685,710,9887600,"2023-09-14","ARKO"
710,725,710,720,4037700,"2023-09-15","ARKO"
720,780,720,765,27100100,"2023-09-18","ARKO"
770,815,770,785,23821300,"2023-09-19","ARKO"
780,810,770,775,10832500,"2023-09-20","ARKO"
775,855,775,830,28647800,"2023-09-21","ARKO"
835,840,815,820,11393400,"2023-09-22","ARKO"
825,865,820,840,19458700,"2023-09-25","ARKO"
840,845,735,740,31671100,"2023-09-26","ARKO"
740,760,730,730,8101800,"2023-09-27","ARKO"
730,735,705,705,7305300,"2023-09-29","ARKO"
705,735,705,735,4165100,"2023-10-02","ARKO"
735,740,720,720,3649200,"2023-10-03","ARKO"
725,725,705,720,3671400,"2023-10-04","ARKO"
725,730,710,720,9406700,"2023-10-05","ARKO"
715,720,705,715,2669800,"2023-10-06","ARKO"
715,720,705,705,2022000,"2023-10-09","ARKO"
705,725,705,710,3756300,"2023-10-10","ARKO"
715,720,705,710,3531400,"2023-10-11","ARKO"
710,710,690,705,5471500,"2023-10-12","ARKO"
710,715,705,705,2873500,"2023-10-13","ARKO"
705,715,700,705,1996600,"2023-10-16","ARKO"
710,735,705,725,4275100,"2023-10-17","ARKO"
725,730,705,710,4519800,"2023-10-18","ARKO"
710,710,700,700,2802800,"2023-10-19","ARKO"
700,710,700,705,1223400,"2023-10-20","ARKO"
705,710,700,705,1976900,"2023-10-23","ARKO"
705,710,705,705,830600,"2023-10-24","ARKO"
710,720,710,715,2042700,"2023-10-25","ARKO"
715,720,705,705,2031000,"2023-10-26","ARKO"
710,715,705,705,1355700,"2023-10-27","ARKO"
705,715,705,705,1414800,"2023-10-30","ARKO"
705,710,700,710,998300,"2023-10-31","ARKO"
710,710,700,700,1342700,"2023-11-01","ARKO"
705,710,705,710,318800,"2023-11-02","ARKO"
710,720,705,720,2490900,"2023-11-03","ARKO"
720,725,715,720,1558200,"2023-11-06","ARKO"
720,720,700,710,4334000,"2023-11-07","ARKO"
710,720,710,715,755000,"2023-11-08","ARKO"
715,715,705,715,705300,"2023-11-09","ARKO"
715,715,705,705,2431500,"2023-11-10","ARKO"
705,710,700,700,1112000,"2023-11-13","ARKO"
700,715,700,715,1979700,"2023-11-14","ARKO"
715,765,710,745,20309200,"2023-11-15","ARKO"
745,760,745,750,3770600,"2023-11-16","ARKO"
750,750,725,740,4690900,"2023-11-17","ARKO"
740,750,730,740,1629000,"2023-11-20","ARKO"
740,745,710,715,2759000,"2023-11-21","ARKO"
715,720,705,710,1730700,"2023-11-22","ARKO"
710,745,705,730,8372000,"2023-11-23","ARKO"
730,735,720,735,3141100,"2023-11-24","ARKO"
740,765,725,750,9091300,"2023-11-27","ARKO"
800,800,725,725,3708600,"2023-11-28","ARKO"
720,735,710,710,5327200,"2023-11-29","ARKO"
710,725,710,715,2523400,"2023-11-30","ARKO"
715,725,710,720,2374700,"2023-12-01","ARKO"
710,720,710,720,3191300,"2023-12-04","ARKO"
720,735,710,715,6325000,"2023-12-05","ARKO"
715,735,710,720,6277300,"2023-12-06","ARKO"
720,725,700,715,5448600,"2023-12-07","ARKO"
710,715,705,705,2527400,"2023-12-08","ARKO"
705,715,700,710,4427600,"2023-12-11","ARKO"
710,720,705,705,1386500,"2023-12-12","ARKO"
705,720,705,710,6239200,"2023-12-13","ARKO"
715,740,705,730,9275900,"2023-12-14","ARKO"
730,740,720,725,1543800,"2023-12-15","ARKO"
725,735,710,710,3228200,"2023-12-18","ARKO"
710,725,705,705,2988100,"2023-12-19","ARKO"
710,725,710,710,1611300,"2023-12-20","ARKO"
710,715,705,710,824500,"2023-12-21","ARKO"
710,715,705,715,943600,"2023-12-22","ARKO"
715,720,710,710,982800,"2023-12-27","ARKO"
710,715,705,705,1436800,"2023-12-28","ARKO"
705,710,705,705,283600,"2023-12-29","ARKO"
705,715,705,705,843700,"2024-01-02","ARKO"
705,715,700,710,2736700,"2024-01-03","ARKO"
710,710,705,710,413600,"2024-01-04","ARKO"
710,715,705,710,752500,"2024-01-05","ARKO"
710,715,705,710,1588700,"2024-01-08","ARKO"
710,715,705,705,1298700,"2024-01-09","ARKO"
705,710,700,700,1096400,"2024-01-10","ARKO"
700,710,660,685,7348000,"2024-01-11","ARKO"
685,700,670,685,2489700,"2024-01-12","ARKO"
685,685,685,685,0,"2024-01-15","ARKO"
670,680,655,675,2549300,"2024-01-16","ARKO"
675,675,655,670,2180700,"2024-01-17","ARKO"
670,675,665,670,984000,"2024-01-18","ARKO"
670,685,665,685,3091400,"2024-01-19","ARKO"
685,705,680,705,2820600,"2024-01-22","ARKO"
705,715,700,715,2537200,"2024-01-23","ARKO"
720,720,710,715,1464200,"2024-01-24","ARKO"
715,740,705,740,4260600,"2024-01-25","ARKO"
740,740,720,730,1636100,"2024-01-26","ARKO"
730,740,725,730,1520100,"2024-01-29","ARKO"
725,735,720,725,2526100,"2024-01-30","ARKO"
725,765,725,760,7769900,"2024-01-31","ARKO"
755,805,750,800,10498300,"2024-02-01","ARKO"
805,820,795,800,3961600,"2024-02-02","ARKO"
800,845,800,845,9972800,"2024-02-05","ARKO"
845,885,800,845,16335900,"2024-02-06","ARKO"
825,845,825,830,6668200,"2024-02-07","ARKO"
830,890,830,890,12689400,"2024-02-12","ARKO"
895,900,840,860,11800200,"2024-02-13","ARKO"
860,980,845,970,39770000,"2024-02-15","ARKO"
965,1000,920,970,20296800,"2024-02-16","ARKO"
975,1030,925,925,14113900,"2024-02-19","ARKO"
925,965,895,920,4371900,"2024-02-20","ARKO"
915,915,890,900,2406400,"2024-02-21","ARKO"
900,950,900,930,2712900,"2024-02-22","ARKO"
930,950,900,925,3171300,"2024-02-23","ARKO"
925,950,915,930,2859600,"2024-02-26","ARKO"
945,1105,940,1100,14296000,"2024-02-27","ARKO"
1110,1230,1040,1050,24321900,"2024-02-28","ARKO"
1035,1190,1030,1180,13810300,"2024-02-29","ARKO"
1200,1265,1135,1230,14353200,"2024-03-01","ARKO"
1245,1315,1215,1250,9143100,"2024-03-04","ARKO"
1250,1265,1200,1210,2750500,"2024-03-05","ARKO"
1210,1215,1105,1180,4442100,"2024-03-06","ARKO"
1200,1245,1150,1170,2267300,"2024-03-07","ARKO"
1150,1175,1050,1165,3423400,"2024-03-08","ARKO"
1155,1250,1100,1195,4046100,"2024-03-13","ARKO"
1195,1200,1135,1155,2055200,"2024-03-14","ARKO"
1160,1175,1115,1135,1068700,"2024-03-15","ARKO"
1135,1175,1110,1155,1287100,"2024-03-18","ARKO"
1155,1155,1100,1100,2272800,"2024-03-19","ARKO"
1110,1165,1080,1090,6837300,"2024-03-20","ARKO"
1120,1120,1015,1020,2935100,"2024-03-21","ARKO"
1020,1035,975,1005,2447400,"2024-03-22","ARKO"
1005,1005,1005,1005,0,"2024-03-25","ARKO"
1005,1005,1005,1005,0,"2024-03-26","ARKO"
1000,1005,965,975,2508800,"2024-03-27","ARKO"
975,1050,970,1040,1968700,"2024-03-28","ARKO"
1070,1070,980,985,1349800,"2024-04-01","ARKO"
985,1000,950,955,1507400,"2024-04-02","ARKO"
955,980,945,950,1135200,"2024-04-03","ARKO"
955,1020,955,1000,2607600,"2024-04-04","ARKO"
1000,1005,975,975,673800,"2024-04-05","ARKO"
980,1010,950,1010,896800,"2024-04-16","ARKO"
1010,1010,950,965,484400,"2024-04-17","ARKO"
975,990,945,955,419600,"2024-04-18","ARKO"
955,965,920,925,916100,"2024-04-19","ARKO"
925,1010,925,1010,1754800,"2024-04-22","ARKO"
1010,1015,955,1015,505400,"2024-04-23","ARKO"
1015,1060,965,1050,2302500,"2024-04-24","ARKO"
1055,1060,1005,1005,1044800,"2024-04-25","ARKO"
1005,1005,950,950,2107400,"2024-04-26","ARKO"
965,990,925,965,477800,"2024-04-29","ARKO"
965,970,950,960,142700,"2024-04-30","ARKO"
960,990,950,965,579400,"2024-05-02","ARKO"
965,965,945,960,196700,"2024-05-03","ARKO"
960,975,935,955,348700,"2024-05-06","ARKO"
935,955,925,925,756200,"2024-05-07","ARKO"
925,940,920,920,587200,"2024-05-08","ARKO"
920,965,920,925,666300,"2024-05-13","ARKO"
935,935,885,905,2280700,"2024-05-14","ARKO"
905,905,835,860,3460400,"2024-05-15","ARKO"
880,880,845,870,667700,"2024-05-16","ARKO"
870,870,845,850,520800,"2024-05-17","ARKO"
850,890,840,865,1043400,"2024-05-20","ARKO"
855,860,835,840,707000,"2024-05-21","ARKO"
850,865,840,855,456400,"2024-05-22","ARKO"
855,855,830,840,902000,"2024-05-27","ARKO"
840,860,825,835,634900,"2024-05-28","ARKO"
860,860,820,820,380000,"2024-05-29","ARKO"
830,835,785,800,1851600,"2024-05-30","ARKO"
800,830,760,765,1091300,"2024-05-31","ARKO"
760,785,750,760,770800,"2024-06-03","ARKO"
760,780,755,765,326500,"2024-06-04","ARKO"
775,775,735,735,693700,"2024-06-05","ARKO"
735,745,715,720,633400,"2024-06-06","ARKO"
725,745,710,740,752100,"2024-06-07","ARKO"
740,750,720,725,1111500,"2024-06-10","ARKO"
740,765,725,755,787000,"2024-06-11","ARKO"
755,760,745,760,348500,"2024-06-12","ARKO"
765,765,745,750,168500,"2024-06-13","ARKO"
750,750,725,725,426800,"2024-06-14","ARKO"
725,745,720,730,168200,"2024-06-19","ARKO"
735,855,735,855,2755500,"2024-06-20","ARKO"
860,900,820,820,4264200,"2024-06-21","ARKO"
820,860,805,860,462300,"2024-06-24","ARKO"
860,860,820,825,211000,"2024-06-25","ARKO"
840,920,835,920,2224800,"2024-06-26","ARKO"
920,925,885,920,1666700,"2024-06-27","ARKO"
920,925,895,920,1208200,"2024-06-28","ARKO"
920,920,885,890,689700,"2024-07-01","ARKO"
895,895,860,870,649500,"2024-07-02","ARKO"
880,895,865,880,584400,"2024-07-03","ARKO"
885,890,860,880,708300,"2024-07-04","ARKO"
880,880,860,860,245800,"2024-07-05","ARKO"
855,865,825,860,924100,"2024-07-08","ARKO"
865,880,840,860,158700,"2024-07-09","ARKO"
860,890,850,860,254700,"2024-07-10","ARKO"
875,875,850,850,183900,"2024-07-11","ARKO"
850,865,850,860,38200,"2024-07-12","ARKO"
845,865,845,850,62200,"2024-07-15","ARKO"
855,860,835,860,247900,"2024-07-16","ARKO"
865,980,865,975,4432100,"2024-07-17","ARKO"
975,1075,975,1050,10313000,"2024-07-18","ARKO"
1060,1065,1020,1030,1830400,"2024-07-19","ARKO"
1040,1040,995,1025,1458300,"2024-07-22","ARKO"
1025,1035,1000,1000,1135300,"2024-07-23","ARKO"
1005,1010,945,1000,4806300,"2024-07-24","ARKO"
995,1015,975,990,431300,"2024-07-25","ARKO"
990,1040,990,1035,1710900,"2024-07-26","ARKO"
1035,1050,1000,1000,675600,"2024-07-29","ARKO"
1000,1010,975,1000,552900,"2024-07-30","ARKO"
1000,1000,980,985,189500,"2024-07-31","ARKO"
985,995,980,980,125800,"2024-08-01","ARKO"
980,985,950,970,459200,"2024-08-02","ARKO"
975,1000,935,935,1672600,"2024-08-05","ARKO"
945,995,945,955,447500,"2024-08-06","ARKO"
955,980,950,965,337900,"2024-08-07","ARKO"
970,975,950,975,149400,"2024-08-08","ARKO"
980,980,960,960,90900,"2024-08-09","ARKO"
965,1100,960,1100,5386900,"2024-08-12","ARKO"
1100,1115,1075,1075,1417900,"2024-08-13","ARKO"
1075,1075,1035,1070,1424200,"2024-08-14","ARKO"
1065,1190,1060,1170,14347200,"2024-08-15","ARKO"
1170,1205,1160,1170,12861700,"2024-08-16","ARKO"
1170,1200,1160,1200,9735400,"2024-08-19","ARKO"
1200,1200,1145,1145,4215000,"2024-08-20","ARKO"
1130,1155,1100,1155,2944400,"2024-08-21","ARKO"
1155,1155,1020,1070,6271300,"2024-08-22","ARKO"
1070,1075,1015,1040,3569400,"2024-08-23","ARKO"
1020,1070,995,1040,9982300,"2024-08-26","ARKO"
1040,1045,1005,1045,1533000,"2024-08-27","ARKO"
1045,1050,1005,1005,3425400,"2024-08-28","ARKO"
1005,1025,995,995,2472700,"2024-08-29","ARKO"
1000,1020,960,980,4564800,"2024-08-30","ARKO"
980,1010,975,1005,479400,"2024-09-02","ARKO"
1010,1010,990,990,683400,"2024-09-03","ARKO"
990,1005,990,1005,233900,"2024-09-04","ARKO"
1005,1005,985,995,410800,"2024-09-05","ARKO"
995,1000,985,995,200300,"2024-09-06","ARKO"
995,995,980,985,580500,"2024-09-09","ARKO"
985,1000,985,985,220700,"2024-09-10","ARKO"
990,1000,985,985,439400,"2024-09-11","ARKO"
995,1000,960,970,775100,"2024-09-12","ARKO"
980,985,950,955,682300,"2024-09-13","ARKO"
955,970,950,950,439000,"2024-09-17","ARKO"
950,975,950,955,213200,"2024-09-18","ARKO"
960,985,960,975,382000,"2024-09-19","ARKO"
975,980,960,970,164300,"2024-09-20","ARKO"
970,970,955,955,240600,"2024-09-23","ARKO"
955,980,955,955,429800,"2024-09-24","ARKO"
955,980,950,970,2951100,"2024-09-25","ARKO"
980,1000,970,975,698900,"2024-09-26","ARKO"
975,990,960,965,393800,"2024-09-27","ARKO"
970,980,950,965,410400,"2024-09-30","ARKO"
965,965,955,960,143400,"2024-10-01","ARKO"
960,965,935,940,981300,"2024-10-02","ARKO"
950,950,925,930,353500,"2024-10-03","ARKO"
930,960,930,935,466800,"2024-10-04","ARKO"
935,945,925,930,236100,"2024-10-07","ARKO"
930,970,930,970,632700,"2024-10-08","ARKO"
970,1065,965,1065,3467600,"2024-10-09","ARKO"
1070,1085,1020,1050,2569300,"2024-10-10","ARKO"
1030,1130,1020,1125,3610100,"2024-10-11","ARKO"
1145,1180,1075,1170,2802000,"2024-10-14","ARKO"
1180,1200,1135,1190,3717400,"2024-10-15","ARKO"
1190,1225,1160,1220,8459700,"2024-10-16","ARKO"
1220,1230,1185,1230,2385300,"2024-10-17","ARKO"
1230,1230,1190,1220,1031300,"2024-10-18","ARKO"
1210,1235,1185,1220,1264800,"2024-10-21","ARKO"
1225,1250,1205,1220,467500,"2024-10-22","ARKO"
1220,1250,1195,1215,2964200,"2024-10-23","ARKO"
1215,1220,1045,1045,5546800,"2024-10-24","ARKO"
1045,1120,1045,1120,736600,"2024-10-25","ARKO"
1115,1115,1040,1055,867600,"2024-10-28","ARKO"
1055,1085,1020,1055,331900,"2024-10-29","ARKO"
1060,1080,1015,1050,588900,"2024-10-30","ARKO"
1060,1070,1030,1050,369000,"2024-10-31","ARKO"
1050,1065,1025,1050,166200,"2024-11-01","ARKO"