Arena Bilgisayar AS ARENA
BIST · Türkiye · Distribution Services
₺15.71+0.91 (+6.15%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | ₺27.52 | 0.00% | ₺27.52 | ₺27.52 | ₺27.52 | 0 |