Artemis Hali A. S. ARTMS
BIST · Türkiye · Perakende Ticaret
₺34,92+0,50 (+%1,45)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺34,92 | +%1,45 | ₺33,02 | ₺35,20 | ₺33,02 | 188,22K |
| 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 |