Artemis Hali A. S. ARTMS
BIST · Türkei · Einzelhandel
₺34,40-0,02 (-0,06 %)
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 | ₺34,40 | -0,06 % | ₺33,02 | ₺35,20 | ₺33,02 | 397,03K |
| 2026-09-30 | ₺34,42 | -2,71 % | ₺35,44 | ₺38,00 | ₺33,68 | 1,17M |
| 2026-09-29 | ₺35,38 | -2,80 % | ₺37,98 | ₺37,98 | ₺35,10 | 320,83K |
| 2026-09-28 | ₺36,40 | +4,00 % | ₺34,90 | ₺37,30 | ₺33,86 | 903,52K |
| 2026-09-25 | ₺35,00 | +2,70 % | ₺34,08 | ₺36,50 | ₺33,06 | 1,01M |
| 2026-09-24 | ₺34,08 | +6,50 % | ₺32,00 | ₺34,58 | ₺31,76 | 1,20M |
| 2026-09-23 | ₺32,00 | -3,56 % | ₺33,74 | ₺34,10 | ₺32,00 | 501,79K |
| 2026-09-22 | ₺33,18 | -2,41 % | ₺32,42 | ₺34,50 | ₺32,42 | 488,98K |
| 2026-09-21 | ₺34,00 | -8,26 % | ₺36,26 | ₺37,02 | ₺33,36 | 1,14M |
| 2026-09-18 | ₺37,06 | -3,74 % | ₺38,50 | ₺38,50 | ₺35,92 | 981,48K |
| 2026-09-17 | ₺38,50 | -1,18 % | ₺39,00 | ₺41,00 | ₺36,00 | 993,27K |
| 2026-09-16 | ₺38,96 | -6,26 % | ₺41,60 | ₺41,96 | ₺38,44 | 574,50K |
| 2026-09-15 | ₺41,56 | +1,32 % | ₺41,02 | ₺43,54 | ₺41,02 | 484,57K |
| 2026-09-14 | ₺41,02 | -0,49 % | ₺40,32 | ₺42,20 | ₺40,32 | 254,03K |
| 2026-09-11 | ₺41,22 | -0,53 % | ₺41,44 | ₺42,40 | ₺40,26 | 547,23K |
| 2026-09-10 | ₺41,44 | +1,07 % | ₺40,94 | ₺42,80 | ₺40,94 | 643,19K |
| 2026-09-09 | ₺41,00 | 0,00 % | ₺40,94 | ₺41,96 | ₺40,94 | 1,02M |
| 2026-09-08 | ₺41,00 | -6,61 % | ₺44,40 | ₺44,42 | ₺40,94 | 1,02M |
| 2026-09-07 | ₺43,90 | +3,83 % | ₺42,52 | ₺43,90 | ₺41,98 | 1,70M |
| 2026-09-04 | ₺42,28 | +3,07 % | ₺41,10 | ₺43,52 | ₺41,10 | 968,91K |
| 2026-09-03 | ₺41,02 | +0,29 % | ₺40,80 | ₺42,48 | ₺39,24 | 1,04M |
| 2026-09-02 | ₺40,90 | -3,31 % | ₺42,18 | ₺42,50 | ₺40,90 | 699,32K |
| 2026-09-01 | ₺42,30 | +5,17 % | ₺40,32 | ₺42,60 | ₺40,32 | 1,94M |
| 2026-08-31 | ₺40,22 | -1,23 % | ₺40,68 | ₺41,24 | ₺39,02 | 1,06M |
| 2026-08-28 | ₺40,72 | +2,93 % | ₺39,56 | ₺41,72 | ₺39,50 | 1,12M |
| 2026-08-27 | ₺39,56 | 0,00 % | ₺39,64 | ₺40,32 | ₺39,34 | 494,24K |
| 2026-08-26 | ₺39,56 | +2,54 % | ₺39,00 | ₺40,02 | ₺38,50 | 1,28M |
| 2026-08-25 | ₺38,58 | -1,03 % | ₺38,04 | ₺39,20 | ₺38,04 | 520,15K |
| 2026-08-24 | ₺38,98 | +5,64 % | ₺36,96 | ₺40,46 | ₺36,96 | 2,45M |
| 2026-08-21 | ₺36,90 | +1,43 % | ₺36,70 | ₺37,58 | ₺36,28 | 929,39K |
| 2026-08-20 | ₺36,38 | +0,83 % | ₺36,08 | ₺36,80 | ₺35,88 | 1,07M |
| 2026-08-19 | ₺36,08 | +1,69 % | ₺35,48 | ₺36,30 | ₺35,30 | 1,17M |
| 2026-08-18 | ₺35,48 | +0,17 % | ₺35,44 | ₺36,94 | ₺35,44 | 1,18M |
| 2026-08-17 | ₺35,42 | -3,91 % | ₺36,84 | ₺36,88 | ₺35,40 | 844,40K |
| 2026-08-14 | ₺36,86 | +1,49 % | ₺36,58 | ₺37,00 | ₺36,32 | 558,86K |
| 2026-08-13 | ₺36,32 | -0,82 % | ₺36,60 | ₺37,30 | ₺36,24 | 729,90K |
| 2026-08-12 | ₺36,62 | -0,54 % | ₺37,00 | ₺37,34 | ₺36,50 | 547,89K |
| 2026-08-11 | ₺36,82 | -1,07 % | ₺37,00 | ₺37,36 | ₺36,34 | 1,03M |
| 2026-08-10 | ₺37,22 | -2,57 % | ₺38,20 | ₺39,00 | ₺37,22 | 1,46M |
| 2026-08-07 | ₺38,20 | -0,78 % | ₺38,50 | ₺39,64 | ₺38,04 | 1,12M |
| 2026-08-06 | ₺38,50 | -7,18 % | ₺39,92 | ₺39,92 | ₺38,32 | 3,64M |
| 2026-08-05 | ₺41,48 | -9,98 % | ₺45,80 | ₺46,06 | ₺41,48 | 4,62M |
| 2026-08-04 | ₺46,08 | +5,93 % | ₺43,50 | ₺46,88 | ₺43,50 | 2,14M |
| 2026-08-03 | ₺43,50 | +3,57 % | ₺42,90 | ₺44,14 | ₺41,84 | 1,88M |
| 2026-07-31 | ₺42,00 | +5,79 % | ₺39,60 | ₺42,58 | ₺39,60 | 1,19M |
| 2026-07-30 | ₺39,70 | +0,51 % | ₺39,50 | ₺40,00 | ₺38,90 | 930,63K |
| 2026-07-29 | ₺39,50 | -7,06 % | ₺42,28 | ₺42,30 | ₺39,20 | 2,19M |
| 2026-07-28 | ₺42,50 | +5,51 % | ₺40,30 | ₺43,38 | ₺40,12 | 2,08M |
| 2026-07-27 | ₺40,28 | -1,76 % | ₺41,18 | ₺41,54 | ₺39,80 | 1,07M |
| 2026-07-24 | ₺41,00 | -2,38 % | ₺41,96 | ₺42,12 | ₺41,00 | 760,92K |
| 2026-07-23 | ₺42,00 | +0,43 % | ₺41,76 | ₺43,50 | ₺41,70 | 2,27M |
| 2026-07-22 | ₺41,82 | +0,05 % | ₺41,84 | ₺42,32 | ₺41,80 | 545,81K |
| 2026-07-21 | ₺41,80 | -0,29 % | ₺41,92 | ₺42,84 | ₺41,80 | 747,24K |
| 2026-07-20 | ₺41,92 | +1,01 % | ₺41,30 | ₺42,98 | ₺41,00 | 1,38M |
| 2026-07-17 | ₺41,50 | -1,61 % | ₺42,18 | ₺42,18 | ₺40,76 | 1,02M |
| 2026-07-16 | ₺42,18 | +0,72 % | ₺41,88 | ₺42,28 | ₺41,80 | 572,92K |
| 2026-07-14 | ₺41,88 | +0,14 % | ₺41,82 | ₺42,50 | ₺41,74 | 360,24K |
| 2026-07-13 | ₺41,82 | -1,46 % | ₺42,62 | ₺42,76 | ₺41,60 | 770,36K |
| 2026-07-10 | ₺42,44 | +0,28 % | ₺42,30 | ₺43,02 | ₺42,02 | 553,74K |
| 2026-07-09 | ₺42,32 | +0,71 % | ₺41,98 | ₺43,20 | ₺41,98 | 569,48K |
| 2026-07-08 | ₺42,02 | +0,29 % | ₺41,90 | ₺42,46 | ₺41,80 | 569,38K |
| 2026-07-07 | ₺41,90 | -3,41 % | ₺42,30 | ₺44,00 | ₺41,90 | 1,16M |
| 2026-07-06 | ₺43,38 | -0,55 % | ₺43,68 | ₺44,64 | ₺43,38 | 3,38M |
| 2026-07-03 | ₺43,62 | +2,20 % | ₺42,64 | ₺43,62 | ₺42,42 | 3,03M |
| 2026-07-02 | ₺42,68 | +0,47 % | ₺42,48 | ₺43,38 | ₺42,42 | 1,58M |
| 2026-07-01 | ₺42,48 | -1,89 % | ₺43,08 | ₺43,78 | ₺41,90 | 3,99M |
| 2026-06-30 | ₺43,30 | +0,70 % | ₺43,04 | ₺44,04 | ₺42,66 | 2,20M |
| 2026-06-29 | ₺43,00 | -1,15 % | ₺43,40 | ₺44,46 | ₺42,74 | 2,24M |
| 2026-06-26 | ₺43,50 | +3,77 % | ₺41,94 | ₺44,00 | ₺41,70 | 3,69M |
| 2026-06-25 | ₺41,92 | +1,01 % | ₺41,50 | ₺42,30 | ₺41,30 | 2,27M |
| 2026-06-24 | ₺41,50 | -1,19 % | ₺42,10 | ₺42,88 | ₺41,50 | 1,77M |
| 2026-06-23 | ₺42,00 | +1,20 % | ₺41,32 | ₺44,26 | ₺40,96 | 3,46M |
| 2026-06-22 | ₺41,50 | +0,24 % | ₺42,00 | ₺42,34 | ₺41,50 | 1,28M |
| 2026-06-19 | ₺41,40 | -1,57 % | ₺42,08 | ₺43,40 | ₺41,32 | 2,91M |
| 2026-06-18 | ₺42,06 | +6,48 % | ₺39,50 | ₺42,38 | ₺39,50 | 2,10M |
| 2026-06-17 | ₺39,50 | -0,50 % | ₺40,20 | ₺40,20 | ₺39,42 | 789,83K |
| 2026-06-16 | ₺39,70 | -1,15 % | ₺39,94 | ₺40,58 | ₺39,36 | 1,02M |
| 2026-06-15 | ₺40,16 | +2,19 % | ₺39,80 | ₺41,68 | ₺39,72 | 3,22M |
| 2026-06-12 | ₺39,30 | -0,76 % | ₺40,98 | ₺40,98 | ₺39,00 | 2,27M |
| 2026-06-11 | ₺39,60 | -2,08 % | ₺40,60 | ₺41,86 | ₺39,36 | 2,28M |
| 2026-06-10 | ₺40,44 | -3,02 % | ₺41,86 | ₺42,10 | ₺40,10 | 2,02M |
| 2026-06-09 | ₺41,70 | -3,56 % | ₺43,20 | ₺43,70 | ₺41,30 | 1,73M |
| 2026-06-08 | ₺43,24 | +0,51 % | ₺42,40 | ₺44,26 | ₺42,38 | 2,96M |
| 2026-06-05 | ₺43,02 | -2,36 % | ₺44,06 | ₺45,22 | ₺43,02 | 4,78M |
| 2026-06-04 | ₺44,06 | -6,85 % | ₺48,84 | ₺51,05 | ₺44,02 | 7,53M |
| 2026-06-03 | ₺47,30 | +10,00 % | ₺42,42 | ₺47,30 | ₺42,00 | 6,98M |
| 2026-06-02 | ₺43,00 | +2,48 % | ₺42,92 | ₺43,34 | ₺41,88 | 3,60M |
| 2026-06-01 | ₺41,96 | -2,96 % | ₺43,26 | ₺44,68 | ₺41,84 | 3,55M |
| 2026-05-29 | ₺43,24 | 0,00 % | ₺43,24 | ₺43,24 | ₺43,24 | 0 |
| 2026-05-28 | ₺43,24 | 0,00 % | ₺43,24 | ₺43,24 | ₺43,24 | 0 |