Arena Bilgisayar AS ARENA
BIST · Türkiye · Dağıtım Hizmetleri
₺15,71+0,91 (+%6,15)
Piyasa kapalı· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |