ARENA
ARENA BİLGİSAYAR SANAYİ VE TİCARET A.Ş.
17:59:57
28 ₺
-0.720 (%-2.51)
Önceki Kapanış: 28.72·
Volatilite: 5.710
Düşük₺27.56
Yüksek₺29.2
Piyasa Verileri
Önceki haftaya göre (WoW)
+4.24%
Önceki aya göre (MoM)
+1.74%
Yılbaşından bugüne (YTD)
-1.06%
Önceki yıla göre (YoY)
-6.04%
ARENA: ARENA BİLGİSAYAR SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,2498
KAPANIŞ 1,2472
En Düşük
DÜŞÜK 1,1193
En Yüksek
YÜKSEK 1,4357
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,2537 | 1,2565 | 1,2417 | 1,2446 |
| 20.06.2017 | 1,2506 | 1,2506 | 1,2417 | 1,2446 |
| 21.06.2017 | 1,2477 | 1,2506 | 1,2417 | 1,2446 |
| 22.06.2017 | 1,2506 | 1,2506 | 1,2386 | 1,2446 |
| 27.06.2017 | 1,2446 | 1,2775 | 1,2446 | 1,2686 |
| 28.06.2017 | 1,2744 | 1,2775 | 1,2537 | 1,2595 |
| 29.06.2017 | 1,2565 | 1,2655 | 1,2506 | 1,2565 |
| 02.07.2017 | 1,2537 | 1,2626 | 1,2537 | 1,2565 |
| 03.07.2017 | 1,2537 | 1,2894 | 1,2537 | 1,2686 |
| 04.07.2017 | 1,2744 | 1,2744 | 1,2537 | 1,2537 |
| 05.07.2017 | 1,2537 | 1,2595 | 1,2477 | 1,2477 |
| 06.07.2017 | 1,2506 | 1,2565 | 1,2417 | 1,2506 |
| 09.07.2017 | 1,2537 | 1,2953 | 1,2537 | 1,2864 |
| 10.07.2017 | 1,2924 | 1,3193 | 1,2744 | 1,2775 |
| 11.07.2017 | 1,2834 | 1,2864 | 1,2537 | 1,2655 |
| 12.07.2017 | 1,2715 | 1,2834 | 1,2595 | 1,2655 |
| 13.07.2017 | 1,2715 | 1,2894 | 1,2686 | 1,2744 |
| 16.07.2017 | 1,2775 | 1,3102 | 1,2775 | 1,3044 |
| 17.07.2017 | 1,3102 | 1,3312 | 1,2984 | 1,3222 |
| 18.07.2017 | 1,3491 | 1,3491 | 1,3222 | 1,3371 |
| 19.07.2017 | 1,3432 | 1,3879 | 1,3371 | 1,3701 |
| 20.07.2017 | 1,3701 | 1,3939 | 1,3491 | 1,3551 |
| 23.07.2017 | 1,361 | 1,376 | 1,3402 | 1,3462 |
| 24.07.2017 | 1,3491 | 1,3701 | 1,3462 | 1,367 |
| 25.07.2017 | 1,3729 | 1,4297 | 1,3701 | 1,4088 |
| 26.07.2017 | 1,4178 | 1,4357 | 1,382 | 1,3939 |
| 27.07.2017 | 1,3432 | 1,3432 | 1,2626 | 1,2715 |
| 30.07.2017 | 1,2686 | 1,2864 | 1,2477 | 1,2655 |
| 31.07.2017 | 1,2744 | 1,2775 | 1,2477 | 1,2506 |
| 01.08.2017 | 1,2565 | 1,2655 | 1,2417 | 1,2446 |
| 02.08.2017 | 1,2477 | 1,2626 | 1,2446 | 1,2537 |
| 03.08.2017 | 1,2565 | 1,2805 | 1,2565 | 1,2715 |
| 06.08.2017 | 1,2805 | 1,2894 | 1,2715 | 1,2775 |
| 07.08.2017 | 1,2834 | 1,2834 | 1,2595 | 1,2655 |
| 08.08.2017 | 1,2655 | 1,2655 | 1,2506 | 1,2506 |
| 09.08.2017 | 1,2506 | 1,2894 | 1,2446 | 1,2686 |
| 10.08.2017 | 1,2655 | 1,2744 | 1,2477 | 1,2595 |
| 13.08.2017 | 1,2715 | 1,2894 | 1,2626 | 1,2775 |
| 14.08.2017 | 1,2775 | 1,2834 | 1,2088 | 1,2268 |
| 15.08.2017 | 1,2298 | 1,2595 | 1,2028 | 1,2386 |
| 16.08.2017 | 1,2386 | 1,2506 | 1,2207 | 1,2268 |
| 17.08.2017 | 1,2268 | 1,2298 | 1,2088 | 1,2178 |
| 20.08.2017 | 1,2237 | 1,2626 | 1,2207 | 1,2595 |
| 21.08.2017 | 1,2595 | 1,2775 | 1,2357 | 1,2446 |
| 22.08.2017 | 1,2477 | 1,2565 | 1,2417 | 1,2446 |
| 23.08.2017 | 1,2446 | 1,2477 | 1,2298 | 1,2327 |
| 24.08.2017 | 1,2357 | 1,2477 | 1,2327 | 1,2386 |
| 27.08.2017 | 1,2386 | 1,2477 | 1,2357 | 1,2386 |
| 28.08.2017 | 1,2446 | 1,2446 | 1,2237 | 1,2357 |
| 30.08.2017 | 1,2357 | 1,2386 | 1,2268 | 1,2357 |
| 04.09.2017 | 1,2417 | 1,2655 | 1,2178 | 1,2417 |
| 05.09.2017 | 1,2417 | 1,2537 | 1,2417 | 1,2417 |
| 06.09.2017 | 1,2477 | 1,2686 | 1,2446 | 1,2477 |
| 07.09.2017 | 1,2537 | 1,2565 | 1,2386 | 1,2446 |
| 10.09.2017 | 1,2477 | 1,2537 | 1,2417 | 1,2417 |
| 11.09.2017 | 1,2477 | 1,2537 | 1,2417 | 1,2446 |
| 12.09.2017 | 1,2446 | 1,2744 | 1,2417 | 1,2506 |
| 13.09.2017 | 1,2595 | 1,2864 | 1,2477 | 1,2655 |
| 14.09.2017 | 1,2744 | 1,3282 | 1,2595 | 1,3074 |
| 17.09.2017 | 1,3222 | 1,3432 | 1,2984 | 1,3013 |
| 18.09.2017 | 1,3044 | 1,3133 | 1,2595 | 1,2924 |
| 19.09.2017 | 1,2924 | 1,2924 | 1,2417 | 1,2565 |
| 20.09.2017 | 1,2446 | 1,2595 | 1,2386 | 1,2386 |
| 21.09.2017 | 1,2386 | 1,2446 | 1,2148 | 1,2268 |
| 24.09.2017 | 1,2237 | 1,2298 | 1,182 | 1,1939 |
| 25.09.2017 | 1,1969 | 1,2148 | 1,1969 | 1,2059 |
| 26.09.2017 | 1,2088 | 1,2357 | 1,1969 | 1,2028 |
| 27.09.2017 | 1,2119 | 1,2207 | 1,1999 | 1,2088 |
| 28.09.2017 | 1,2178 | 1,2298 | 1,2119 | 1,2119 |
| 01.10.2017 | 1,2119 | 1,2268 | 1,2119 | 1,2207 |
| 02.10.2017 | 1,2268 | 1,2268 | 1,2059 | 1,2119 |
| 03.10.2017 | 1,2148 | 1,2207 | 1,2088 | 1,2119 |
| 04.10.2017 | 1,2178 | 1,2207 | 1,2119 | 1,2119 |
| 05.10.2017 | 1,2088 | 1,2148 | 1,2088 | 1,2119 |
| 08.10.2017 | 1,1551 | 1,1879 | 1,1343 | 1,1761 |
| 09.10.2017 | 1,1849 | 1,1999 | 1,1849 | 1,1999 |
| 10.10.2017 | 1,1999 | 1,2327 | 1,1939 | 1,2178 |
| 11.10.2017 | 1,2268 | 1,2446 | 1,2268 | 1,2417 |
| 12.10.2017 | 1,2417 | 1,3222 | 1,2327 | 1,2864 |
| 15.10.2017 | 1,2924 | 1,3133 | 1,2686 | 1,2715 |
| 16.10.2017 | 1,2715 | 1,2805 | 1,2595 | 1,2626 |
| 17.10.2017 | 1,2686 | 1,2715 | 1,2565 | 1,2626 |
| 18.10.2017 | 1,2655 | 1,3252 | 1,2655 | 1,2924 |
| 19.10.2017 | 1,2984 | 1,3312 | 1,2834 | 1,2924 |
| 22.10.2017 | 1,2924 | 1,2953 | 1,2715 | 1,2715 |
| 23.10.2017 | 1,2744 | 1,2834 | 1,2686 | 1,2686 |
| 24.10.2017 | 1,2715 | 1,2834 | 1,2655 | 1,2744 |
| 25.10.2017 | 1,2686 | 1,3133 | 1,2626 | 1,2686 |
| 26.10.2017 | 1,2744 | 1,3133 | 1,2744 | 1,2924 |
| 29.10.2017 | 1,3102 | 1,3102 | 1,2894 | 1,3044 |
| 30.10.2017 | 1,3252 | 1,3252 | 1,2834 | 1,2953 |
| 31.10.2017 | 1,2953 | 1,3074 | 1,2924 | 1,2924 |
| 01.11.2017 | 1,2984 | 1,3044 | 1,2834 | 1,2834 |
| 02.11.2017 | 1,2894 | 1,2924 | 1,2655 | 1,2775 |
| 05.11.2017 | 1,2775 | 1,2953 | 1,2744 | 1,2834 |
| 06.11.2017 | 1,2805 | 1,2894 | 1,2686 | 1,2715 |
| 07.11.2017 | 1,2744 | 1,2834 | 1,2626 | 1,2626 |
| 08.11.2017 | 1,2686 | 1,2805 | 1,2477 | 1,2477 |
| 09.11.2017 | 1,2506 | 1,2565 | 1,2386 | 1,2386 |
| 12.11.2017 | 1,2386 | 1,2477 | 1,2059 | 1,2059 |
| 13.11.2017 | 1,2148 | 1,2446 | 1,1849 | 1,2386 |
| 14.11.2017 | 1,2386 | 1,2386 | 1,2059 | 1,2088 |
| 15.11.2017 | 1,1999 | 1,2357 | 1,1999 | 1,2059 |
| 16.11.2017 | 1,2178 | 1,2178 | 1,179 | 1,191 |
| 19.11.2017 | 1,191 | 1,2088 | 1,1641 | 1,1641 |
| 20.11.2017 | 1,1701 | 1,1849 | 1,1611 | 1,1761 |
| 21.11.2017 | 1,1761 | 1,1761 | 1,1343 | 1,1551 |
| 22.11.2017 | 1,1641 | 1,1761 | 1,1491 | 1,1611 |
| 23.11.2017 | 1,1641 | 1,173 | 1,1581 | 1,1641 |
| 26.11.2017 | 1,1701 | 1,1879 | 1,1611 | 1,173 |
| 27.11.2017 | 1,167 | 1,182 | 1,1343 | 1,1431 |
| 28.11.2017 | 1,1431 | 1,1701 | 1,1193 | 1,1551 |
| 29.11.2017 | 1,1611 | 1,1761 | 1,1343 | 1,1581 |
| 30.11.2017 | 1,1581 | 1,167 | 1,1372 | 1,1491 |
| 03.12.2017 | 1,1461 | 1,1761 | 1,1403 | 1,1701 |
| 04.12.2017 | 1,1701 | 1,1849 | 1,1641 | 1,1701 |
| 05.12.2017 | 1,167 | 1,1761 | 1,1581 | 1,1641 |
| 06.12.2017 | 1,167 | 1,1879 | 1,1611 | 1,173 |
| 07.12.2017 | 1,173 | 1,179 | 1,1641 | 1,173 |
| 10.12.2017 | 1,182 | 1,2268 | 1,179 | 1,2028 |
| 11.12.2017 | 1,1999 | 1,2088 | 1,182 | 1,1999 |
| 12.12.2017 | 1,2059 | 1,2565 | 1,1999 | 1,2178 |
| 13.12.2017 | 1,2327 | 1,2984 | 1,2237 | 1,2686 |
| 14.12.2017 | 1,2715 | 1,2864 | 1,2446 | 1,2805 |
| 17.12.2017 | 1,2834 | 1,2984 | 1,2446 | 1,2477 |
| 18.12.2017 | 1,2565 | 1,2626 | 1,2446 | 1,2537 |
| 19.12.2017 | 1,2506 | 1,2537 | 1,2207 | 1,2237 |
| 20.12.2017 | 1,2268 | 1,2386 | 1,2237 | 1,2327 |
| 21.12.2017 | 1,2357 | 1,2894 | 1,2327 | 1,2327 |
| 24.12.2017 | 1,2446 | 1,2834 | 1,2298 | 1,2744 |
| 25.12.2017 | 1,2744 | 1,2805 | 1,2537 | 1,2744 |
| 26.12.2017 | 1,2744 | 1,2805 | 1,2446 | 1,2477 |
| 27.12.2017 | 1,2506 | 1,3163 | 1,2506 | 1,2686 |
| 28.12.2017 | 1,2715 | 1,2864 | 1,2626 | 1,2626 |