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
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%
ARENA: ARENA BİLGİSAYAR SANAYİ VE TİCARET A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,2625
KAPANIŞ 1,2605
En Düşük
DÜŞÜK 0,8835
En Yüksek
YÜKSEK 2,3759
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,3222 | 1,3222 | 1,2446 | 1,2506 |
| 02.01.2019 | 1,2565 | 1,2924 | 1,2417 | 1,2686 |
| 03.01.2019 | 1,2686 | 1,3013 | 1,2417 | 1,2417 |
| 06.01.2019 | 1,2537 | 1,2565 | 1,2268 | 1,2327 |
| 07.01.2019 | 1,2386 | 1,2446 | 1,2119 | 1,2237 |
| 08.01.2019 | 1,2298 | 1,2298 | 1,182 | 1,1939 |
| 09.01.2019 | 1,2148 | 1,2834 | 1,2148 | 1,2686 |
| 10.01.2019 | 1,2744 | 1,2744 | 1,2327 | 1,2327 |
| 13.01.2019 | 1,2268 | 1,2417 | 1,1939 | 1,1939 |
| 14.01.2019 | 1,1999 | 1,2207 | 1,1581 | 1,1581 |
| 15.01.2019 | 1,1521 | 1,1939 | 1,1431 | 1,1491 |
| 16.01.2019 | 1,1491 | 1,1761 | 1,1403 | 1,1403 |
| 17.01.2019 | 1,1431 | 1,1521 | 1,1372 | 1,1461 |
| 20.01.2019 | 1,1461 | 1,1491 | 1,1343 | 1,1372 |
| 21.01.2019 | 1,1403 | 1,1491 | 1,1282 | 1,1343 |
| 22.01.2019 | 1,1343 | 1,1461 | 1,1282 | 1,1343 |
| 23.01.2019 | 1,1372 | 1,1491 | 1,1343 | 1,1403 |
| 24.01.2019 | 1,1403 | 1,173 | 1,1343 | 1,1461 |
| 27.01.2019 | 1,1491 | 1,1581 | 1,1403 | 1,1461 |
| 28.01.2019 | 1,1491 | 1,1491 | 1,1223 | 1,1312 |
| 29.01.2019 | 1,1312 | 1,1431 | 1,1162 | 1,1253 |
| 30.01.2019 | 1,1312 | 1,1431 | 1,1193 | 1,1223 |
| 31.01.2019 | 1,1223 | 1,1223 | 1,0894 | 1,0954 |
| 03.02.2019 | 1,1014 | 1,1044 | 1,0655 | 1,0835 |
| 04.02.2019 | 1,0924 | 1,1611 | 1,0715 | 1,0745 |
| 05.02.2019 | 1,0894 | 1,0924 | 1,0536 | 1,0627 |
| 06.02.2019 | 1,0686 | 1,0835 | 1,0506 | 1,0566 |
| 07.02.2019 | 1,0566 | 1,0627 | 1,0089 | 1,0208 |
| 10.02.2019 | 1,0328 | 1,0835 | 1,0238 | 1,0805 |
| 11.02.2019 | 1,0835 | 1,0894 | 1,0386 | 1,0386 |
| 12.02.2019 | 1,0447 | 1,0745 | 1,0238 | 1,0417 |
| 13.02.2019 | 1,0477 | 1,0477 | 1,0148 | 1,0238 |
| 14.02.2019 | 1,0179 | 1,0477 | 1,0179 | 1,0417 |
| 17.02.2019 | 1,0477 | 1,0715 | 1,0447 | 1,0627 |
| 18.02.2019 | 1,0715 | 1,0745 | 1,0357 | 1,0506 |
| 19.02.2019 | 1,0596 | 1,0715 | 1,0536 | 1,0536 |
| 20.02.2019 | 1,0506 | 1,0985 | 1,0506 | 1,0924 |
| 21.02.2019 | 1,1014 | 1,1343 | 1,0894 | 1,1343 |
| 24.02.2019 | 1,1343 | 1,182 | 1,1343 | 1,1611 |
| 25.02.2019 | 1,1641 | 1,173 | 1,1133 | 1,1343 |
| 26.02.2019 | 1,1372 | 1,1403 | 1,1193 | 1,1223 |
| 27.02.2019 | 1,1253 | 1,1312 | 1,1162 | 1,1162 |
| 28.02.2019 | 1,1193 | 1,1282 | 1,0924 | 1,1044 |
| 03.03.2019 | 1,1103 | 1,1103 | 1,0745 | 1,0865 |
| 04.03.2019 | 1,0924 | 1,0954 | 1,0715 | 1,0745 |
| 05.03.2019 | 1,0745 | 1,1611 | 1,0715 | 1,1491 |
| 06.03.2019 | 1,1521 | 1,1879 | 1,0774 | 1,0835 |
| 07.03.2019 | 1,1014 | 1,1014 | 1,0506 | 1,0596 |
| 10.03.2019 | 1,0596 | 1,0954 | 1,0506 | 1,0506 |
| 11.03.2019 | 1,0627 | 1,0865 | 1,0566 | 1,0686 |
| 12.03.2019 | 1,0805 | 1,0805 | 1,0506 | 1,0627 |
| 13.03.2019 | 1,0686 | 1,0985 | 1,0566 | 1,0686 |
| 14.03.2019 | 1,0715 | 1,1044 | 1,0686 | 1,0774 |
| 17.03.2019 | 1,0894 | 1,1312 | 1,0805 | 1,0985 |
| 18.03.2019 | 1,1491 | 1,2626 | 1,1343 | 1,1491 |
| 19.03.2019 | 1,1611 | 1,1611 | 1,0985 | 1,0985 |
| 20.03.2019 | 1,1103 | 1,1193 | 1,0865 | 1,0985 |
| 21.03.2019 | 1,0985 | 1,1014 | 1,0208 | 1,0208 |
| 24.03.2019 | 1,0297 | 1,0715 | 0,997 | 1,0447 |
| 25.03.2019 | 1,0477 | 1,0715 | 1,0179 | 1,0386 |
| 26.03.2019 | 1,0894 | 1,1312 | 0,985 | 0,9939 |
| 27.03.2019 | 0,9701 | 1,0238 | 0,9641 | 1,0118 |
| 28.03.2019 | 1,0268 | 1,0417 | 1,0089 | 1,0268 |
| 31.03.2019 | 1,0268 | 1,0536 | 1,0059 | 1,0297 |
| 01.04.2019 | 1,0328 | 1,0745 | 1,0208 | 1,0238 |
| 02.04.2019 | 1,0506 | 1,0506 | 1,0208 | 1,0297 |
| 03.04.2019 | 1,0238 | 1,0447 | 1,0238 | 1,0417 |
| 04.04.2019 | 1,0386 | 1,0506 | 1,0268 | 1,0357 |
| 07.04.2019 | 1,0417 | 1,0417 | 1,0059 | 1,0118 |
| 08.04.2019 | 1,0179 | 1,0238 | 1,0089 | 1,0118 |
| 09.04.2019 | 1,0179 | 1,0506 | 0,9999 | 1,0477 |
| 10.04.2019 | 1,0835 | 1,0954 | 1,0059 | 1,0059 |
| 11.04.2019 | 1,0118 | 1,0238 | 0,997 | 1,0028 |
| 14.04.2019 | 1,0059 | 1,0268 | 0,997 | 0,997 |
| 15.04.2019 | 1,0059 | 1,0268 | 1,0059 | 1,0148 |
| 16.04.2019 | 1,0148 | 1,0328 | 1,0148 | 1,0208 |
| 17.04.2019 | 1,0208 | 1,0386 | 1,0148 | 1,0268 |
| 18.04.2019 | 1,0268 | 1,0357 | 1,0208 | 1,0238 |
| 21.04.2019 | 1,0208 | 1,0268 | 1,0089 | 1,0148 |
| 23.04.2019 | 1,0148 | 1,0328 | 1,0118 | 1,0148 |
| 24.04.2019 | 1,0148 | 1,0238 | 0,985 | 0,985 |
| 25.04.2019 | 0,9879 | 1,0059 | 0,985 | 0,991 |
| 28.04.2019 | 0,9879 | 1,0028 | 0,9879 | 0,9939 |
| 29.04.2019 | 0,991 | 1,0238 | 0,9879 | 0,9999 |
| 01.05.2019 | 0,997 | 1,0089 | 0,9821 | 0,985 |
| 02.05.2019 | 0,9821 | 1,0148 | 0,9821 | 1,0089 |
| 05.05.2019 | 1,0089 | 1,0089 | 0,9611 | 0,9821 |
| 06.05.2019 | 0,9521 | 1,0627 | 0,9521 | 0,9999 |
| 07.05.2019 | 1,0148 | 1,0179 | 0,9821 | 0,9939 |
| 08.05.2019 | 0,9999 | 1,0059 | 0,973 | 0,979 |
| 09.05.2019 | 0,9879 | 0,991 | 0,976 | 0,979 |
| 12.05.2019 | 1,0148 | 1,0238 | 0,9701 | 0,979 |
| 13.05.2019 | 0,9821 | 0,9939 | 0,976 | 0,991 |
| 14.05.2019 | 0,9939 | 0,9939 | 0,973 | 0,9821 |
| 15.05.2019 | 0,985 | 0,997 | 0,976 | 0,9879 |
| 16.05.2019 | 0,9879 | 1,0028 | 0,9879 | 0,9879 |
| 19.05.2019 | 0,997 | 1,0059 | 0,985 | 0,991 |
| 20.05.2019 | 0,991 | 0,9939 | 0,9611 | 0,9701 |
| 21.05.2019 | 0,973 | 0,9879 | 0,9223 | 0,9223 |
| 22.05.2019 | 0,9223 | 0,9253 | 0,8835 | 0,8954 |
| 23.05.2019 | 0,9044 | 0,9163 | 0,8895 | 0,9074 |
| 26.05.2019 | 0,9074 | 0,9133 | 0,8954 | 0,8984 |
| 27.05.2019 | 0,9074 | 0,9133 | 0,9044 | 0,9103 |
| 28.05.2019 | 0,9133 | 0,976 | 0,9044 | 0,9462 |
| 29.05.2019 | 0,9552 | 0,9821 | 0,9491 | 0,967 |
| 30.05.2019 | 0,9701 | 0,973 | 0,9491 | 0,9521 |
| 02.06.2019 | 0,9521 | 0,9582 | 0,9462 | 0,9491 |
| 06.06.2019 | 0,9462 | 0,9821 | 0,9432 | 0,9701 |
| 09.06.2019 | 0,973 | 0,9939 | 0,967 | 0,9821 |
| 10.06.2019 | 0,9879 | 1,0059 | 0,9821 | 0,9879 |
| 11.06.2019 | 0,9879 | 0,9999 | 0,979 | 0,979 |
| 12.06.2019 | 0,979 | 0,979 | 0,9552 | 0,9552 |
| 13.06.2019 | 0,9641 | 0,9641 | 0,9402 | 0,9491 |
| 16.06.2019 | 0,9402 | 0,967 | 0,9402 | 0,9552 |
| 17.06.2019 | 0,9582 | 0,973 | 0,9521 | 0,9611 |
| 18.06.2019 | 0,9611 | 1,0148 | 0,9552 | 0,9939 |
| 19.06.2019 | 0,997 | 1,0089 | 0,976 | 0,976 |
| 20.06.2019 | 0,979 | 0,9821 | 0,9611 | 0,9611 |
| 23.06.2019 | 0,9701 | 0,991 | 0,967 | 0,976 |
| 24.06.2019 | 0,976 | 1,0208 | 0,973 | 1,0028 |
| 25.06.2019 | 1,0089 | 1,0357 | 0,9999 | 1,0328 |
| 26.06.2019 | 1,0386 | 1,0536 | 1,0297 | 1,0386 |
| 27.06.2019 | 1,0447 | 1,0447 | 1,0118 | 1,0208 |
| 30.06.2019 | 1,0386 | 1,0596 | 1,0238 | 1,0506 |
| 01.07.2019 | 1,0536 | 1,0835 | 1,0506 | 1,0655 |
| 02.07.2019 | 1,0715 | 1,0894 | 1,0566 | 1,0745 |
| 03.07.2019 | 1,0805 | 1,0805 | 1,0566 | 1,0655 |
| 04.07.2019 | 1,0686 | 1,1253 | 1,0686 | 1,1162 |
| 07.07.2019 | 1,1044 | 1,1162 | 1,0865 | 1,0894 |
| 08.07.2019 | 1,0924 | 1,1372 | 1,0924 | 1,0924 |
| 09.07.2019 | 1,0985 | 1,1193 | 1,0774 | 1,1193 |
| 10.07.2019 | 1,1223 | 1,1343 | 1,1044 | 1,1312 |
| 11.07.2019 | 1,1312 | 1,1343 | 1,0655 | 1,0985 |
| 15.07.2019 | 1,0894 | 1,1014 | 1,0774 | 1,0954 |
| 16.07.2019 | 1,0954 | 1,1312 | 1,0954 | 1,1103 |
| 17.07.2019 | 1,1162 | 1,1253 | 1,0985 | 1,1193 |
| 18.07.2019 | 1,1282 | 1,1581 | 1,1193 | 1,1551 |
| 21.07.2019 | 1,1641 | 1,173 | 1,1403 | 1,1403 |
| 22.07.2019 | 1,1521 | 1,1521 | 1,1403 | 1,1403 |
| 23.07.2019 | 1,1461 | 1,1461 | 1,1223 | 1,1403 |
| 24.07.2019 | 1,1431 | 1,1879 | 1,1343 | 1,1879 |
| 25.07.2019 | 1,1939 | 1,2088 | 1,179 | 1,1939 |
| 28.07.2019 | 1,1999 | 1,2148 | 1,1611 | 1,1879 |
| 29.07.2019 | 1,1879 | 1,2148 | 1,1849 | 1,191 |
| 30.07.2019 | 1,1999 | 1,2059 | 1,173 | 1,1849 |
| 31.07.2019 | 1,1939 | 1,1969 | 1,1701 | 1,1879 |
| 01.08.2019 | 1,1939 | 1,1969 | 1,1282 | 1,1282 |
| 04.08.2019 | 1,1312 | 1,1551 | 1,1223 | 1,1253 |
| 05.08.2019 | 1,1312 | 1,1372 | 1,1133 | 1,1343 |
| 06.08.2019 | 1,1491 | 1,1701 | 1,1044 | 1,1073 |
| 07.08.2019 | 1,1193 | 1,1253 | 1,1073 | 1,1162 |
| 08.08.2019 | 1,1162 | 1,1282 | 1,1014 | 1,1253 |
| 14.08.2019 | 1,1253 | 1,1253 | 1,0506 | 1,0566 |
| 15.08.2019 | 1,0686 | 1,0686 | 1,0328 | 1,0386 |
| 18.08.2019 | 1,0506 | 1,0596 | 1,0297 | 1,0357 |
| 19.08.2019 | 1,0386 | 1,0566 | 1,0297 | 1,0417 |
| 20.08.2019 | 1,0447 | 1,0506 | 1,0238 | 1,0386 |
| 21.08.2019 | 1,0386 | 1,0417 | 1,0179 | 1,0297 |
| 22.08.2019 | 1,0357 | 1,0506 | 1,0268 | 1,0477 |
| 25.08.2019 | 1,0328 | 1,0655 | 1,0328 | 1,0566 |
| 26.08.2019 | 1,0566 | 1,0745 | 1,0536 | 1,0655 |
| 27.08.2019 | 1,0655 | 1,0865 | 1,0596 | 1,0745 |
| 28.08.2019 | 1,0745 | 1,1162 | 1,0627 | 1,0985 |
| 01.09.2019 | 1,1014 | 1,1343 | 1,1014 | 1,1223 |
| 02.09.2019 | 1,1343 | 1,1343 | 1,1073 | 1,1223 |
| 03.09.2019 | 1,1282 | 1,1641 | 1,1253 | 1,1461 |
| 04.09.2019 | 1,1461 | 1,1701 | 1,1431 | 1,1431 |
| 05.09.2019 | 1,1431 | 1,1551 | 1,1223 | 1,1223 |
| 08.09.2019 | 1,1282 | 1,1581 | 1,1282 | 1,1521 |
| 09.09.2019 | 1,1581 | 1,2148 | 1,1551 | 1,1969 |
| 10.09.2019 | 1,1969 | 1,2059 | 1,182 | 1,1999 |
| 11.09.2019 | 1,2028 | 1,2178 | 1,191 | 1,1999 |
| 12.09.2019 | 1,2088 | 1,2088 | 1,191 | 1,1999 |
| 15.09.2019 | 1,191 | 1,2298 | 1,191 | 1,2237 |
| 16.09.2019 | 1,2298 | 1,2595 | 1,2207 | 1,2565 |
| 17.09.2019 | 1,2655 | 1,3193 | 1,2595 | 1,3133 |
| 18.09.2019 | 1,3193 | 1,3252 | 1,2565 | 1,2565 |
| 19.09.2019 | 1,2655 | 1,3044 | 1,2626 | 1,2775 |
| 22.09.2019 | 1,2834 | 1,2834 | 1,2626 | 1,2626 |
| 23.09.2019 | 1,2744 | 1,3163 | 1,2655 | 1,3074 |
| 24.09.2019 | 1,3133 | 1,3342 | 1,2984 | 1,3163 |
| 25.09.2019 | 1,3163 | 1,3402 | 1,3133 | 1,3252 |
| 26.09.2019 | 1,3252 | 1,3371 | 1,3222 | 1,3342 |
| 29.09.2019 | 1,3402 | 1,3551 | 1,3402 | 1,3462 |
| 30.09.2019 | 1,3432 | 1,361 | 1,3252 | 1,3342 |
| 01.10.2019 | 1,3432 | 1,4446 | 1,3342 | 1,3879 |
| 02.10.2019 | 1,3969 | 1,4327 | 1,376 | 1,4118 |
| 03.10.2019 | 1,4118 | 1,4596 | 1,4118 | 1,4327 |
| 06.10.2019 | 1,4238 | 1,4596 | 1,4238 | 1,4386 |
| 07.10.2019 | 1,4297 | 1,4327 | 1,3491 | 1,4297 |
| 08.10.2019 | 1,4357 | 1,4357 | 1,364 | 1,3729 |
| 09.10.2019 | 1,3729 | 1,3729 | 1,2953 | 1,3163 |
| 10.10.2019 | 1,3282 | 1,3312 | 1,2924 | 1,3222 |
| 13.10.2019 | 1,3163 | 1,3163 | 1,2028 | 1,2237 |
| 14.10.2019 | 1,2477 | 1,2924 | 1,2298 | 1,2537 |
| 15.10.2019 | 1,2417 | 1,2446 | 1,2148 | 1,2327 |
| 16.10.2019 | 1,2537 | 1,3133 | 1,2327 | 1,3133 |
| 17.10.2019 | 1,3432 | 1,4028 | 1,3222 | 1,4028 |
| 20.10.2019 | 1,4147 | 1,5193 | 1,4028 | 1,4774 |
| 21.10.2019 | 1,4804 | 1,4864 | 1,4477 | 1,4804 |
| 22.10.2019 | 1,4835 | 1,5282 | 1,4835 | 1,5162 |
| 23.10.2019 | 1,5193 | 1,5282 | 1,4685 | 1,4953 |
| 24.10.2019 | 1,4984 | 1,582 | 1,4655 | 1,576 |
| 27.10.2019 | 1,576 | 1,6267 | 1,5311 | 1,6148 |
| 29.10.2019 | 1,6028 | 1,6565 | 1,5669 | 1,6537 |
| 30.10.2019 | 1,6715 | 1,6744 | 1,5969 | 1,6297 |
| 31.10.2019 | 1,6565 | 1,6565 | 1,5551 | 1,6118 |
| 03.11.2019 | 1,6118 | 1,6267 | 1,4655 | 1,6178 |
| 04.11.2019 | 1,6178 | 1,6178 | 1,5491 | 1,6118 |
| 05.11.2019 | 1,6386 | 1,6686 | 1,6148 | 1,6537 |
| 06.11.2019 | 1,6655 | 1,7312 | 1,6417 | 1,7013 |
| 07.11.2019 | 1,7341 | 1,764 | 1,7193 | 1,764 |
| 10.11.2019 | 1,7581 | 1,8207 | 1,7371 | 1,7789 |
| 11.11.2019 | 1,8028 | 1,8028 | 1,7551 | 1,7848 |
| 12.11.2019 | 1,7848 | 1,7909 | 1,7581 | 1,761 |
| 13.11.2019 | 1,776 | 1,7848 | 1,7431 | 1,7461 |
| 14.11.2019 | 1,7581 | 1,77 | 1,7282 | 1,7282 |
| 17.11.2019 | 1,7461 | 1,8178 | 1,7162 | 1,77 |
| 18.11.2019 | 1,7729 | 1,8595 | 1,752 | 1,8505 |
| 19.11.2019 | 1,8625 | 1,8803 | 1,8147 | 1,8803 |
| 20.11.2019 | 1,8984 | 1,8984 | 1,7133 | 1,8803 |
| 21.11.2019 | 1,8923 | 1,8923 | 1,8385 | 1,8595 |
| 24.11.2019 | 1,8894 | 1,8894 | 1,8327 | 1,8744 |
| 25.11.2019 | 1,8894 | 1,8894 | 1,8357 | 1,8446 |
| 26.11.2019 | 1,8477 | 1,8864 | 1,7998 | 1,8505 |
| 27.11.2019 | 1,8803 | 2,0326 | 1,8477 | 2,0148 |
| 28.11.2019 | 2,0296 | 2,0296 | 1,9103 | 1,9669 |
| 01.12.2019 | 2,0087 | 2,0296 | 1,9401 | 2,0296 |
| 02.12.2019 | 2,0148 | 2,0655 | 1,9849 | 2,0296 |
| 03.12.2019 | 2,0326 | 2,1162 | 2,0207 | 2,0863 |
| 04.12.2019 | 2,1043 | 2,1281 | 2,0863 | 2,1132 |
| 05.12.2019 | 2,1252 | 2,1252 | 2,0476 | 2,0894 |
| 08.12.2019 | 2,1043 | 2,1043 | 2,0476 | 2,0565 |
| 09.12.2019 | 2,0594 | 2,3759 | 2,0445 | 2,1013 |
| 10.12.2019 | 2,1043 | 2,1072 | 1,9669 | 2,0087 |
| 11.12.2019 | 2,0267 | 2,1013 | 1,9909 | 2,0296 |
| 12.12.2019 | 2,0356 | 2,0565 | 1,9789 | 1,9968 |
| 15.12.2019 | 1,9789 | 2,0834 | 1,9789 | 2,0744 |
| 16.12.2019 | 2,0744 | 2,1043 | 2,0267 | 2,0416 |
| 17.12.2019 | 2,0296 | 2,0326 | 1,9161 | 1,9849 |
| 18.12.2019 | 1,9849 | 2,0267 | 1,9849 | 2,0057 |
| 19.12.2019 | 2,0148 | 2,1043 | 2,0057 | 2,0118 |
| 22.12.2019 | 2,0296 | 2,0505 | 1,9909 | 2,0057 |
| 23.12.2019 | 2,0177 | 2,1043 | 2,0028 | 2,0714 |
| 24.12.2019 | 2,0834 | 2,182 | 2,0714 | 2,1639 |
| 25.12.2019 | 2,1669 | 2,2356 | 2,1669 | 2,2087 |
| 26.12.2019 | 2,2236 | 2,2327 | 2,1551 | 2,1938 |
| 29.12.2019 | 2,2087 | 2,2267 | 2,1938 | 2,2117 |
| 30.12.2019 | 2,2207 | 2,2505 | 2,2027 | 2,2476 |