Arena Bilgisayar Sanayi ve Ticaret A.S. (ARENA.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 41.96 | 42.96 | 41.62 | 42.74 | 42.74 | 538,996 |
| 20 June 2024 | 41.56 | 42.48 | 41.42 | 42.10 | 42.10 | 479,439 |
| 14 June 2024 | 41.44 | 41.78 | 41.20 | 41.56 | 41.56 | 441,942 |
| 13 June 2024 | 40.58 | 41.80 | 40.58 | 41.16 | 41.16 | 655,916 |
| 12 June 2024 | 40.70 | 41.08 | 39.98 | 40.50 | 40.50 | 769,469 |
| 11 June 2024 | 40.58 | 41.50 | 39.60 | 41.14 | 41.14 | 325,421 |
| 10 June 2024 | 40.86 | 40.96 | 38.60 | 40.16 | 40.16 | 942,197 |
| 07 June 2024 | 41.24 | 41.90 | 40.44 | 40.96 | 40.96 | 688,012 |
| 06 June 2024 | 40.20 | 41.76 | 40.20 | 41.24 | 41.24 | 738,466 |
| 05 June 2024 | 40.28 | 41.00 | 39.08 | 40.52 | 40.52 | 835,121 |
| 04 June 2024 | 39.16 | 40.66 | 39.16 | 40.30 | 40.30 | 1,059,564 |
| 03 June 2024 | 40.66 | 40.66 | 38.64 | 39.50 | 39.50 | 464,225 |
| 31 May 2024 | 40.06 | 40.86 | 40.06 | 40.72 | 40.72 | 412,020 |
| 30 May 2024 | 39.08 | 41.14 | 39.08 | 40.44 | 40.44 | 522,247 |
| 29 May 2024 | 40.60 | 40.70 | 38.60 | 39.16 | 39.16 | 421,383 |
| 28 May 2024 | 40.70 | 41.28 | 40.30 | 40.64 | 40.64 | 391,534 |
| 27 May 2024 | 43.26 | 43.98 | 39.16 | 40.66 | 40.66 | 1,121,755 |
| 24 May 2024 | 42.56 | 44.00 | 41.50 | 43.24 | 43.24 | 903,989 |
| 23 May 2024 | 43.86 | 45.00 | 42.20 | 42.56 | 42.56 | 1,020,405 |
| 22 May 2024 | 42.32 | 44.70 | 42.28 | 43.86 | 43.86 | 1,930,388 |
| 21 May 2024 | 41.80 | 42.46 | 40.84 | 42.28 | 42.28 | 1,360,027 |
| 20 May 2024 | 42.28 | 42.28 | 41.06 | 41.50 | 41.50 | 736,811 |
| 17 May 2024 | 42.38 | 42.74 | 41.00 | 41.82 | 41.82 | 1,391,308 |
| 16 May 2024 | 43.04 | 43.32 | 42.20 | 42.36 | 42.36 | 821,949 |
| 15 May 2024 | 43.12 | 43.62 | 43.00 | 43.08 | 43.08 | 721,133 |
| 14 May 2024 | 43.24 | 44.02 | 42.34 | 43.08 | 43.08 | 764,397 |
| 13 May 2024 | 47.74 | 47.80 | 42.98 | 42.98 | 42.98 | 1,860,877 |
| 10 May 2024 | 48.72 | 48.72 | 47.36 | 47.74 | 47.74 | 869,057 |
| 09 May 2024 | 49.80 | 51.45 | 47.50 | 48.72 | 48.72 | 1,764,226 |
| 08 May 2024 | 52.50 | 53.45 | 49.66 | 50.25 | 50.25 | 3,817,225 |
| 07 May 2024 | 60.75 | 60.75 | 54.90 | 54.90 | 54.90 | 1,289,231 |
| 06 May 2024 | 59.75 | 61.75 | 58.50 | 61.00 | 61.00 | 2,599,574 |
| 03 May 2024 | 54.45 | 59.10 | 54.00 | 58.50 | 58.50 | 2,042,870 |
| 02 May 2024 | 55.10 | 57.00 | 53.70 | 54.40 | 54.40 | 1,713,963 |
| 30 Apr 2024 | 54.00 | 55.30 | 53.55 | 55.00 | 55.00 | 1,045,728 |
| 29 Apr 2024 | 51.60 | 54.55 | 50.90 | 54.00 | 54.00 | 1,125,890 |
| 26 Apr 2024 | 51.20 | 51.90 | 50.00 | 51.50 | 51.50 | 625,365 |
| 25 Apr 2024 | 51.25 | 52.10 | 49.10 | 51.00 | 51.00 | 1,038,681 |
| 24 Apr 2024 | 51.25 | 52.05 | 49.80 | 51.20 | 51.20 | 859,408 |
| 22 Apr 2024 | 49.20 | 52.30 | 49.14 | 51.20 | 51.20 | 1,281,694 |
| 19 Apr 2024 | 47.38 | 49.50 | 46.40 | 49.02 | 49.02 | 806,286 |
| 18 Apr 2024 | 47.98 | 48.90 | 45.62 | 47.44 | 47.44 | 842,538 |
| 17 Apr 2024 | 45.66 | 47.50 | 44.82 | 46.70 | 46.70 | 594,476 |
| 16 Apr 2024 | 46.58 | 46.82 | 44.40 | 45.32 | 45.32 | 496,189 |
| 15 Apr 2024 | 44.42 | 47.50 | 44.18 | 46.50 | 46.50 | 906,034 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 40.82 | 44.48 | 40.28 | 44.00 | 44.00 | 1,109,994 |
| 05 Apr 2024 | 38.90 | 41.02 | 38.26 | 40.82 | 40.82 | 723,816 |
| 04 Apr 2024 | 37.50 | 39.14 | 36.40 | 39.14 | 39.14 | 455,906 |
| 03 Apr 2024 | 38.80 | 38.80 | 37.38 | 37.44 | 37.44 | 354,460 |
| 02 Apr 2024 | 39.00 | 39.84 | 37.50 | 39.00 | 39.00 | 562,540 |
| 01 Apr 2024 | 41.00 | 41.28 | 37.20 | 38.98 | 38.98 | 643,174 |
| 29 Mar 2024 | 40.32 | 40.80 | 39.64 | 40.80 | 40.80 | 653,469 |
| 28 Mar 2024 | 42.36 | 42.36 | 40.02 | 40.02 | 40.02 | 1,048,353 |
| 27 Mar 2024 | 43.46 | 43.46 | 41.30 | 42.50 | 42.50 | 513,119 |
| 26 Mar 2024 | 43.88 | 45.30 | 41.08 | 43.48 | 43.48 | 735,029 |
| 25 Mar 2024 | 45.72 | 45.76 | 42.94 | 43.90 | 43.90 | 598,070 |
| 22 Mar 2024 | 47.86 | 48.38 | 45.52 | 45.68 | 45.68 | 516,382 |
| 21 Mar 2024 | 46.96 | 49.02 | 45.76 | 48.04 | 48.04 | 828,228 |
| 20 Mar 2024 | 46.24 | 47.50 | 45.74 | 47.22 | 47.22 | 595,628 |
| 19 Mar 2024 | 45.22 | 47.00 | 44.50 | 46.34 | 46.34 | 594,154 |
| 18 Mar 2024 | 47.50 | 47.86 | 45.10 | 45.10 | 45.10 | 715,772 |
| 15 Mar 2024 | 46.80 | 47.74 | 44.74 | 47.50 | 47.50 | 1,013,987 |
| 14 Mar 2024 | 46.72 | 47.60 | 46.30 | 46.64 | 46.64 | 992,868 |
| 13 Mar 2024 | 47.94 | 50.20 | 46.50 | 47.16 | 47.16 | 2,090,197 |
| 12 Mar 2024 | 48.92 | 48.94 | 47.30 | 47.94 | 47.94 | 1,052,994 |
| 11 Mar 2024 | 48.30 | 50.55 | 47.82 | 48.92 | 48.92 | 1,960,102 |
| 08 Mar 2024 | 46.80 | 49.00 | 46.28 | 47.70 | 47.70 | 1,559,532 |
| 07 Mar 2024 | 45.72 | 48.00 | 45.58 | 46.80 | 46.80 | 1,110,664 |
| 06 Mar 2024 | 47.50 | 49.38 | 45.48 | 45.70 | 45.70 | 969,375 |
| 05 Mar 2024 | 49.60 | 49.80 | 47.46 | 47.46 | 47.46 | 925,795 |
| 04 Mar 2024 | 50.75 | 51.05 | 49.32 | 49.54 | 49.54 | 1,184,194 |
| 01 Mar 2024 | 51.50 | 51.90 | 50.15 | 50.75 | 50.75 | 1,073,612 |
| 29 Feb 2024 | 52.20 | 52.20 | 50.50 | 51.05 | 51.05 | 1,295,184 |
| 28 Feb 2024 | 53.50 | 53.85 | 49.94 | 52.95 | 52.95 | 3,124,545 |
| 27 Feb 2024 | 53.00 | 57.60 | 51.60 | 53.10 | 53.10 | 5,195,715 |
| 26 Feb 2024 | 52.25 | 53.65 | 50.70 | 52.40 | 52.40 | 2,159,920 |
| 23 Feb 2024 | 51.90 | 53.95 | 49.90 | 52.25 | 52.25 | 2,313,812 |
| 22 Feb 2024 | 50.00 | 52.90 | 48.46 | 51.55 | 51.55 | 2,424,677 |
| 21 Feb 2024 | 53.15 | 54.10 | 49.40 | 49.98 | 49.98 | 3,426,067 |
| 20 Feb 2024 | 50.90 | 53.60 | 48.36 | 53.05 | 53.05 | 2,645,386 |
| 19 Feb 2024 | 47.20 | 50.65 | 45.90 | 49.88 | 49.88 | 2,778,826 |
| 16 Feb 2024 | 46.00 | 48.54 | 45.10 | 47.16 | 47.16 | 1,445,188 |
| 15 Feb 2024 | 46.94 | 46.98 | 45.00 | 45.98 | 45.98 | 1,424,405 |
| 14 Feb 2024 | 45.98 | 47.00 | 43.86 | 46.36 | 46.36 | 1,423,537 |
| 13 Feb 2024 | 50.15 | 50.25 | 45.30 | 45.72 | 45.72 | 1,659,897 |
| 12 Feb 2024 | 49.20 | 50.00 | 47.50 | 49.10 | 49.10 | 1,823,522 |
| 09 Feb 2024 | 47.80 | 49.50 | 47.04 | 49.20 | 49.20 | 1,077,955 |
| 08 Feb 2024 | 47.68 | 49.50 | 46.14 | 47.78 | 47.78 | 1,451,215 |
| 07 Feb 2024 | 49.00 | 50.00 | 47.32 | 47.68 | 47.68 | 2,314,289 |
| 06 Feb 2024 | 43.60 | 47.92 | 43.00 | 47.92 | 47.92 | 6,016,279 |
| 05 Feb 2024 | 43.34 | 43.78 | 41.36 | 43.58 | 43.58 | 1,033,746 |
| 02 Feb 2024 | 43.12 | 43.56 | 42.60 | 43.38 | 43.38 | 1,024,804 |
| 01 Feb 2024 | 43.32 | 43.56 | 42.68 | 42.96 | 42.96 | 823,484 |
| 31 Jan 2024 | 42.14 | 43.70 | 41.84 | 43.32 | 43.32 | 1,304,373 |
| 30 Jan 2024 | 41.50 | 43.12 | 41.00 | 42.00 | 42.00 | 1,474,925 |
| 29 Jan 2024 | 40.66 | 41.50 | 39.66 | 41.18 | 41.18 | 1,434,482 |
| 26 Jan 2024 | 40.18 | 40.80 | 39.62 | 40.30 | 40.30 | 1,310,119 |
| 25 Jan 2024 | 37.38 | 40.80 | 37.38 | 40.06 | 40.06 | 4,101,787 |
| 24 Jan 2024 | 36.18 | 37.68 | 36.00 | 37.10 | 37.10 | 1,918,511 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.