Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
ARENA BİLGİSAYAR SANAYİ VE TİCARET A.Ş. logosu
ARENA
ARENA BİLGİSAYAR SANAYİ VE TİCARET A.Ş.
18:10:00
27.76 ₺
-0.960 (%-3.34)
Önceki Kapanış: 28.72·
Volatilite: 5.710
Düşük₺27.56
Yüksek₺29.2
AL27.76
SAT27.8

Piyasa Verileri

Spot Piyasa
A:27.76
S:27.8
Önceki haftaya göre (WoW)
+3.35%
Önceki aya göre (MoM)
+0.87%
Yılbaşından bugüne (YTD)
-1.91%
Önceki yıla göre (YoY)
-6.85%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ARENA: ARENA BİLGİSAYAR SANAYİ VE TİCARET A.Ş. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,1027
KAPANIŞ 1,0999

En Düşük

DÜŞÜK 0,7551

En Yüksek

YÜKSEK 1,5611
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181,26261,28341,26261,2715
02.01.20181,27441,28941,26261,2744
03.01.20181,26861,28341,26861,2715
04.01.20181,27151,29841,27151,2805
07.01.20181,28341,29531,28051,2834
08.01.20181,28341,34021,28051,3222
09.01.20181,32521,3611,28941,2924
10.01.20181,31021,31021,29241,2953
11.01.20181,30741,31631,29241,2984
14.01.20181,30131,30741,24461,2506
15.01.20181,25371,28641,23861,2655
16.01.20181,26551,27751,23861,2595
17.01.20181,27151,28051,25951,2686
18.01.20181,27441,28641,24771,2477
21.01.20181,24171,27151,24171,2686
22.01.20181,27151,29241,26861,2805
23.01.20181,28341,29841,27751,2894
24.01.20181,29241,31331,28051,2953
25.01.20181,29531,30441,28641,2864
28.01.20181,29241,29531,28051,2834
29.01.20181,28341,28941,26861,2715
30.01.20181,27151,28941,26861,2775
31.01.20181,28051,28941,26551,2715
01.02.20181,28051,28051,25651,2626
04.02.20181,26261,26261,20281,2088
05.02.20181,19391,19991,1731,182
06.02.20181,1911,20281,18491,1879
07.02.20181,18791,1911,17611,1761
08.02.20181,16111,1731,15211,1641
11.02.20181,1791,1791,16411,167
12.02.20181,1731,17611,15811,1581
13.02.20181,16411,17611,13721,1701
14.02.20181,1791,18491,17011,1849
15.02.20181,18791,19991,1791,1879
18.02.20181,19991,20591,17611,179
19.02.20181,1821,19691,15511,1551
20.02.20181,16411,18791,16411,1761
21.02.20181,1731,1791,16411,1761
22.02.20181,17611,19391,17611,191
25.02.20181,19391,20881,19391,2028
26.02.20181,20591,21781,19991,2119
27.02.20181,20881,22371,19991,2059
28.02.20181,21191,21191,16411,1641
01.03.20181,1731,17611,15811,1701
04.03.20181,1731,17611,16411,1701
05.03.20181,17611,1791,17011,1701
06.03.20181,16411,18491,16411,1849
07.03.20181,1821,1911,17611,1849
08.03.20181,1821,1911,17611,179
11.03.20181,1821,19691,1791,179
12.03.20181,1791,18491,17011,1701
13.03.20181,17611,22371,1671,1849
14.03.20181,18791,21481,1821,2088
15.03.20181,21191,26861,21191,2178
18.03.20181,22071,22071,17011,1761
19.03.20181,17611,19391,17611,1849
20.03.20181,18791,24171,18791,2178
21.03.20181,22371,24771,22371,2237
22.03.20181,21781,24171,20281,2298
25.03.20181,22981,24771,22071,2298
26.03.20181,23861,25061,22981,2357
27.03.20181,23571,23571,13431,2059
28.03.20181,20591,23571,20591,2268
29.03.20181,22981,24171,22681,2327
01.04.20181,23271,25061,21191,2477
02.04.20181,24771,27151,23861,2626
03.04.20181,26861,28051,24461,2744
04.04.20181,27751,28641,26261,2715
05.04.20181,27151,27751,25061,2626
08.04.20181,26261,31331,26261,2775
09.04.20181,28941,28941,22981,2655
10.04.20181,23571,26261,20881,2565
11.04.20181,23271,26261,22681,2595
12.04.20181,26551,28341,25371,2775
15.04.20181,28051,31631,27751,3074
16.04.20181,31631,52221,27151,3701
17.04.20181,3761,40281,31331,3432
18.04.20181,34321,49241,34321,4327
19.04.20181,41471,50731,41181,4477
23.04.20181,45361,56111,45051,5103
24.04.20181,51931,55211,46551,4655
25.04.20181,46551,47741,39391,3969
26.04.20181,38791,43571,3641,3969
29.04.20181,39981,43271,28341,3432
01.05.20181,34321,39391,30741,3939
02.05.20181,39091,41181,35811,3969
03.05.20181,39691,42081,34911,367
06.05.20181,3641,37011,30741,3163
07.05.20181,31331,32821,24461,2775
08.05.20181,27151,29241,13431,2655
09.05.20181,26861,31331,24771,2775
10.05.20181,29241,30131,27151,2775
13.05.20181,28941,31331,28341,3044
14.05.20181,29531,30441,25061,2655
15.05.20181,26261,30131,24171,2565
16.05.20181,25651,28051,21781,2327
17.05.20181,23571,24171,21191,2268
20.05.20181,22071,24771,21191,2207
21.05.20181,22371,27751,20281,2237
22.05.20181,22071,22071,18791,2088
23.05.20181,21191,22071,14031,1461
24.05.20181,1671,1791,13721,1491
27.05.20181,16111,1791,15211,1641
28.05.20181,17011,17011,14311,1461
29.05.20181,15211,16411,12231,1343
30.05.20181,13721,1791,11621,1312
31.05.20181,12821,12821,05061,0894
03.06.20181,08941,08941,06271,0745
04.06.20181,07451,08051,01791,0447
05.06.20181,04771,04770,99391,0148
06.06.20181,01481,01480,9670,991
07.06.20180,99390,9970,91630,9312
10.06.20180,93720,9760,89540,9521
11.06.20180,94320,9670,93120,9372
12.06.20180,93720,9850,92530,9582
13.06.20180,9730,9730,93420,9582
17.06.20180,9790,9790,92830,9342
18.06.20180,92830,95820,92530,9491
19.06.20180,95520,9670,94620,9462
20.06.20180,95520,96410,94620,9582
21.06.20180,95820,96410,94320,9462
24.06.20180,9760,9760,94020,9491
25.06.20180,95521,01480,94320,973
26.06.20180,9790,99990,9670,9879
27.06.20180,98791,12820,98791,0686
28.06.20181,08651,14611,06271,0715
01.07.20181,06271,11931,03571,0774
02.07.20181,07741,10441,04471,0686
03.07.20181,06551,09541,05661,0805
04.07.20181,08941,11031,08051,0924
05.07.20181,10141,11331,07741,0894
08.07.20181,10441,11621,08941,0954
09.07.20181,08051,08941,05061,0627
10.07.20181,04771,06270,96110,9999
11.07.20181,01481,01480,95820,9701
12.07.20180,9850,9850,96110,9701
15.07.20180,9790,99990,95820,976
16.07.20180,9911,08050,9730,985
17.07.20180,9911,00280,96410,9701
18.07.20180,9760,9910,97010,976
19.07.20180,98211,02680,9790,9939
22.07.20180,99991,01480,99991,0089
23.07.20181,00891,04470,9670,973
24.07.20180,9761,00280,9760,991
25.07.20180,9971,06550,9911,0148
26.07.20181,02081,04471,01181,0208
29.07.20181,02681,03281,01481,0238
30.07.20181,02381,04171,01791,0268
31.07.20181,02681,03571,01481,0238
01.08.20180,99991,01480,9760,976
02.08.20180,9730,9730,92830,9372
05.08.20180,93720,93720,90740,9133
06.08.20180,91940,92530,89840,9044
07.08.20180,91030,92530,89840,9044
08.08.20180,90440,93420,89540,9163
09.08.20180,90740,90740,81790,8805
12.08.20180,83570,84770,7820,8119
13.08.20180,82680,84770,82080,8357
14.08.20180,84460,85070,80590,8059
15.08.20180,82680,82680,77910,782
16.08.20180,7880,80590,75510,767
19.08.20180,7730,77610,7670,7701
26.08.20180,7820,79990,77010,785
27.08.20180,7880,81790,7880,8119
28.08.20180,81790,83570,80590,8208
30.08.20180,82080,86560,82080,8537
02.09.20180,84770,89540,84770,8835
03.09.20180,88950,89540,84460,8626
04.09.20180,86260,88650,83870,8687
05.09.20180,87150,89540,85950,8687
06.09.20180,87750,88950,86260,8687
09.09.20180,86560,89250,83570,8417
10.09.20180,84770,85070,82980,8387
11.09.20180,84460,86260,83280,8357
12.09.20180,82980,84460,80590,8417
13.09.20180,84770,85670,84170,8477
16.09.20180,85070,86560,83280,8417
17.09.20180,84770,84770,83280,8357
18.09.20180,83870,85370,83280,8446
19.09.20180,84460,85070,83570,8357
20.09.20180,83570,91330,83570,8687
23.09.20180,87150,91030,86870,8687
24.09.20180,87150,88050,85950,8626
25.09.20180,86260,91330,86260,8775
26.09.20180,88051,03570,88050,9939
27.09.20180,99991,00590,94320,9462
30.09.20180,95820,9790,93720,9641
01.10.20180,9671,02080,9670,991
02.10.20180,9971,00590,94020,9402
03.10.20180,94620,94910,88050,8805
04.10.20180,89540,91630,86560,8984
07.10.20180,90740,91630,88950,8925
08.10.20180,89840,90440,87750,8835
09.10.20180,88950,89250,84170,8537
10.10.20180,83570,84770,81190,8387
11.10.20180,83870,85670,81790,8507
14.10.20180,85670,88950,85670,8865
15.10.20180,89250,90440,88350,8865
16.10.20180,88950,96110,88950,9312
17.10.20180,93420,93420,90440,9133
18.10.20180,91030,91940,89540,8984
21.10.20180,90140,91940,90140,9044
22.10.20180,90440,90440,84770,8805
23.10.20180,88050,90440,87450,8805
24.10.20180,87150,88650,87150,8835
25.10.20180,91030,91630,87450,8745
29.10.20180,87450,96110,85950,9014
30.10.20180,90740,9790,89840,9133
31.10.20180,88950,93420,87150,9163
01.11.20180,91940,94620,91030,9283
04.11.20180,92830,9730,91940,9491
05.11.20180,95821,02380,94021,0118
06.11.20181,01791,01790,97010,9821
07.11.20180,98791,00890,9670,967
08.11.20180,97010,9730,93120,9552
11.11.20180,9671,02680,96411,0118
12.11.20181,01791,05960,9971,0477
13.11.20181,04771,14911,03861,1282
14.11.20181,13431,1821,11931,1551
15.11.20181,15811,18791,14611,1611
18.11.20181,1671,1821,13431,1641
19.11.20181,16411,19391,15211,1761
20.11.20181,17611,22681,1671,2088
21.11.20181,21781,25061,19391,2028
22.11.20181,20881,21481,12531,2148
25.11.20181,23271,23271,19691,1969
26.11.20181,19691,24171,1911,1969
27.11.20181,20281,21781,13431,1343
28.11.20181,14311,1791,12231,1701
29.11.20181,1821,18491,15211,179
02.12.20181,1911,19391,15811,1581
03.12.20181,1671,18491,13721,1372
04.12.20181,13721,15811,11621,1431
05.12.20181,13721,14031,10441,1044
06.12.20181,11621,15811,10731,1343
09.12.20181,13431,16111,12531,1343
10.12.20181,14611,14611,11931,1282
11.12.20181,11931,14911,05961,0686
12.12.20181,07451,10441,05661,0686
13.12.20181,06861,10441,00591,1044
16.12.20181,12531,22681,10441,2268
17.12.20181,23271,27441,19391,2088
18.12.20181,20881,22681,19391,2207
19.12.20181,23571,28641,22371,2237
20.12.20181,22981,25651,19391,2327
23.12.20181,24171,30741,22681,2894
24.12.20181,29241,29841,25371,2565
25.12.20181,26261,28341,22371,2298
26.12.20181,22981,25371,21481,2207
27.12.20181,23571,28941,22981,2894
30.12.20181,29531,33121,27751,3163