Arena Bilgisayar AS ARENA
BIST · Türkei · Vertriebsdienstleistungen
₺15,71+0,91 (+6,15 %)
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | ₺15,71 | +6,15 % | ₺14,80 | ₺16,27 | ₺14,80 | 509,62K |
| 2026-09-30 | ₺14,80 | -1,53 % | ₺15,03 | ₺15,30 | ₺14,33 | 558,21K |
| 2026-09-29 | ₺15,03 | +0,33 % | ₺14,98 | ₺15,31 | ₺14,30 | 372,19K |
| 2026-09-28 | ₺14,98 | -4,22 % | ₺15,61 | ₺15,63 | ₺14,45 | 613,47K |
| 2026-09-25 | ₺15,64 | +0,32 % | ₺15,59 | ₺15,91 | ₺15,57 | 303,48K |
| 2026-09-24 | ₺15,59 | -5,05 % | ₺16,50 | ₺16,52 | ₺14,93 | 376,13K |
| 2026-09-23 | ₺16,42 | -1,08 % | ₺16,53 | ₺17,09 | ₺16,41 | 477,21K |
| 2026-09-22 | ₺16,60 | +1,10 % | ₺16,42 | ₺16,94 | ₺16,16 | 454,32K |
| 2026-09-21 | ₺16,42 | -3,41 % | ₺16,93 | ₺16,93 | ₺15,82 | 720,57K |
| 2026-09-18 | ₺17,00 | -3,95 % | ₺17,54 | ₺17,60 | ₺16,68 | 910,16K |
| 2026-09-17 | ₺17,70 | +1,32 % | ₺16,62 | ₺19,21 | ₺16,62 | 1,36M |
| 2026-09-16 | ₺17,47 | -7,96 % | ₺19,02 | ₺19,24 | ₺17,10 | 853,18K |
| 2026-09-15 | ₺18,98 | -3,01 % | ₺19,57 | ₺19,69 | ₺18,96 | 535,20K |
| 2026-09-14 | ₺19,57 | -0,76 % | ₺19,21 | ₺19,80 | ₺19,21 | 384,86K |
| 2026-09-11 | ₺19,72 | -0,65 % | ₺20,02 | ₺20,02 | ₺19,67 | 385,56K |
| 2026-09-10 | ₺19,85 | -1,64 % | ₺20,18 | ₺20,28 | ₺19,80 | 479,63K |
| 2026-09-09 | ₺20,18 | -0,49 % | ₺20,28 | ₺20,60 | ₺20,18 | 853,00K |
| 2026-09-08 | ₺20,28 | +4,43 % | ₺19,88 | ₺20,60 | ₺19,55 | 1,35M |
| 2026-09-07 | ₺19,42 | +0,26 % | ₺19,37 | ₺19,94 | ₺19,18 | 641,79K |
| 2026-09-04 | ₺19,37 | +1,41 % | ₺19,10 | ₺19,54 | ₺18,88 | 710,74K |
| 2026-09-03 | ₺19,10 | -5,16 % | ₺20,16 | ₺20,34 | ₺19,10 | 1,11M |
| 2026-09-02 | ₺20,14 | -0,79 % | ₺20,14 | ₺20,40 | ₺19,86 | 716,40K |
| 2026-09-01 | ₺20,30 | -2,31 % | ₺21,04 | ₺21,10 | ₺20,12 | 1,39M |
| 2026-08-31 | ₺20,78 | -5,55 % | ₺22,38 | ₺22,66 | ₺20,78 | 1,87M |
| 2026-08-28 | ₺22,00 | +2,33 % | ₺21,84 | ₺22,02 | ₺21,32 | 1,01M |
| 2026-08-27 | ₺21,50 | +0,84 % | ₺21,32 | ₺22,26 | ₺21,26 | 1,06M |
| 2026-08-26 | ₺21,32 | -1,30 % | ₺21,74 | ₺22,12 | ₺21,32 | 787,18K |
| 2026-08-25 | ₺21,60 | -0,37 % | ₺21,68 | ₺21,76 | ₺21,22 | 850,77K |
| 2026-08-24 | ₺21,68 | +3,34 % | ₺21,48 | ₺22,62 | ₺20,96 | 2,47M |
| 2026-08-21 | ₺20,98 | +0,48 % | ₺21,14 | ₺21,50 | ₺20,82 | 836,49K |
| 2026-08-20 | ₺20,88 | -1,69 % | ₺21,24 | ₺21,54 | ₺20,66 | 932,55K |
| 2026-08-19 | ₺21,24 | +2,61 % | ₺20,70 | ₺21,48 | ₺20,50 | 918,92K |
| 2026-08-18 | ₺20,70 | -1,52 % | ₺21,04 | ₺21,16 | ₺20,20 | 848,33K |
| 2026-08-17 | ₺21,02 | -1,04 % | ₺21,28 | ₺21,66 | ₺20,74 | 958,50K |
| 2026-08-14 | ₺21,24 | +2,71 % | ₺20,60 | ₺21,64 | ₺20,60 | 1,86M |
| 2026-08-13 | ₺20,68 | +1,57 % | ₺20,30 | ₺20,84 | ₺20,28 | 820,17K |
| 2026-08-12 | ₺20,36 | -1,64 % | ₺20,76 | ₺21,10 | ₺20,34 | 1,49M |
| 2026-08-11 | ₺20,70 | +1,47 % | ₺20,42 | ₺21,12 | ₺19,95 | 1,49M |
| 2026-08-10 | ₺20,40 | +0,79 % | ₺20,54 | ₺20,98 | ₺20,22 | 1,12M |
| 2026-08-07 | ₺20,24 | +0,90 % | ₺20,10 | ₺20,48 | ₺20,02 | 808,24K |
| 2026-08-06 | ₺20,06 | -0,59 % | ₺20,34 | ₺20,62 | ₺20,02 | 902,91K |
| 2026-08-05 | ₺20,18 | -2,04 % | ₺20,78 | ₺20,84 | ₺20,10 | 1,36M |
| 2026-08-04 | ₺20,60 | -2,37 % | ₺21,30 | ₺21,68 | ₺20,30 | 2,28M |
| 2026-08-03 | ₺21,10 | -3,03 % | ₺21,76 | ₺22,10 | ₺21,10 | 657,11K |
| 2026-07-31 | ₺21,76 | +1,87 % | ₺21,70 | ₺21,84 | ₺21,06 | 981,10K |
| 2026-07-30 | ₺21,36 | -7,37 % | ₺23,08 | ₺23,24 | ₺21,30 | 2,37M |
| 2026-07-29 | ₺23,06 | -4,32 % | ₺24,18 | ₺24,20 | ₺22,24 | 1,27M |
| 2026-07-28 | ₺24,10 | -2,03 % | ₺24,74 | ₺24,74 | ₺23,70 | 1,12M |
| 2026-07-27 | ₺24,60 | -1,28 % | ₺25,30 | ₺25,50 | ₺24,60 | 1,10M |
| 2026-07-24 | ₺24,92 | +0,97 % | ₺24,80 | ₺26,30 | ₺24,66 | 3,48M |
| 2026-07-23 | ₺24,68 | +0,57 % | ₺24,54 | ₺25,56 | ₺24,46 | 1,56M |
| 2026-07-22 | ₺24,54 | +0,90 % | ₺24,48 | ₺24,80 | ₺24,36 | 628,27K |
| 2026-07-21 | ₺24,32 | -1,62 % | ₺24,60 | ₺25,16 | ₺24,32 | 838,69K |
| 2026-07-20 | ₺24,72 | -2,22 % | ₺25,62 | ₺25,62 | ₺24,72 | 1,11M |
| 2026-07-17 | ₺25,28 | +0,32 % | ₺25,24 | ₺26,56 | ₺25,16 | 1,43M |
| 2026-07-16 | ₺25,20 | +0,88 % | ₺25,04 | ₺25,40 | ₺24,98 | 676,82K |
| 2026-07-14 | ₺24,98 | -0,08 % | ₺25,20 | ₺25,84 | ₺24,94 | 1,09M |
| 2026-07-13 | ₺25,00 | -2,19 % | ₺25,50 | ₺25,74 | ₺24,60 | 901,23K |
| 2026-07-10 | ₺25,56 | -2,07 % | ₺26,18 | ₺26,58 | ₺25,30 | 1,88M |
| 2026-07-09 | ₺26,10 | +0,23 % | ₺26,12 | ₺28,00 | ₺26,10 | 2,93M |
| 2026-07-08 | ₺26,04 | -7,26 % | ₺27,88 | ₺27,88 | ₺26,04 | 812,99K |
| 2026-07-07 | ₺28,08 | +0,29 % | ₺28,04 | ₺28,20 | ₺27,42 | 673,71K |
| 2026-07-06 | ₺28,00 | -0,71 % | ₺28,26 | ₺28,74 | ₺27,96 | 1,37M |
| 2026-07-03 | ₺28,20 | +1,22 % | ₺27,84 | ₺28,38 | ₺27,68 | 744,93K |
| 2026-07-02 | ₺27,86 | -0,50 % | ₺28,08 | ₺28,22 | ₺27,54 | 703,99K |
| 2026-07-01 | ₺28,00 | +2,12 % | ₺27,42 | ₺29,02 | ₺27,28 | 1,91M |
| 2026-06-30 | ₺27,42 | +0,81 % | ₺27,22 | ₺27,78 | ₺26,96 | 734,71K |
| 2026-06-29 | ₺27,20 | -1,23 % | ₺27,56 | ₺27,82 | ₺27,02 | 739,53K |
| 2026-06-26 | ₺27,54 | +0,95 % | ₺27,32 | ₺27,84 | ₺27,08 | 1,03M |
| 2026-06-25 | ₺27,28 | -1,37 % | ₺27,70 | ₺28,54 | ₺27,14 | 1,76M |
| 2026-06-24 | ₺27,66 | -1,64 % | ₺28,36 | ₺28,98 | ₺27,42 | 2,68M |
| 2026-06-23 | ₺28,12 | -0,85 % | ₺28,36 | ₺28,38 | ₺27,80 | 986,11K |
| 2026-06-22 | ₺28,36 | +2,16 % | ₺27,90 | ₺29,20 | ₺27,88 | 1,64M |
| 2026-06-19 | ₺27,76 | -3,34 % | ₺29,00 | ₺29,20 | ₺27,56 | 1,62M |
| 2026-06-18 | ₺28,72 | -4,33 % | ₺30,02 | ₺30,40 | ₺28,52 | 4,17M |
| 2026-06-17 | ₺30,02 | +9,96 % | ₺27,30 | ₺30,02 | ₺27,22 | 4,80M |
| 2026-06-16 | ₺27,30 | -0,44 % | ₺27,42 | ₺27,70 | ₺27,04 | 1,02M |
| 2026-06-15 | ₺27,42 | +2,08 % | ₺27,40 | ₺27,92 | ₺27,16 | 1,25M |
| 2026-06-12 | ₺26,86 | -1,10 % | ₺27,34 | ₺27,86 | ₺26,58 | 2,36M |
| 2026-06-11 | ₺27,16 | +2,26 % | ₺26,70 | ₺28,74 | ₺26,70 | 6,24M |
| 2026-06-10 | ₺26,56 | -2,35 % | ₺27,18 | ₺27,36 | ₺26,56 | 1,30M |
| 2026-06-09 | ₺27,20 | -2,86 % | ₺28,00 | ₺28,32 | ₺27,20 | 1,51M |
| 2026-06-08 | ₺28,00 | -2,85 % | ₺28,60 | ₺28,64 | ₺28,00 | 1,74M |
| 2026-06-05 | ₺28,82 | -2,31 % | ₺30,00 | ₺30,40 | ₺28,60 | 1,83M |
| 2026-06-04 | ₺29,50 | -3,53 % | ₺30,60 | ₺31,64 | ₺29,50 | 2,54M |
| 2026-06-03 | ₺30,58 | -5,03 % | ₺32,66 | ₺32,66 | ₺30,36 | 3,33M |
| 2026-06-02 | ₺32,20 | +6,41 % | ₺31,24 | ₺32,88 | ₺30,46 | 8,84M |
| 2026-06-01 | ₺30,26 | +9,96 % | ₺27,96 | ₺30,26 | ₺27,96 | 4,09M |
| 2026-05-29 | ₺27,52 | 0,00 % | ₺27,52 | ₺27,52 | ₺27,52 | 0 |
| 2026-05-28 | ₺27,52 | 0,00 % | ₺27,52 | ₺27,52 | ₺27,52 | 0 |