Artemis Hali A. S. ARTMS
BIST · Türkiye · Retail Trade
₺34.78+0.36 (+1.05%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺34.60 | +0.52% | ₺33.02 | ₺35.20 | ₺33.02 | 155.54K |
| 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 |