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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,6354
KAPANIŞ 6,6466
En Düşük
DÜŞÜK 2,0952
En Yüksek
YÜKSEK 13,4822
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 2,2535 | 2,5221 | 2,2476 | 2,4714 |
| 02.01.2020 | 2,5102 | 2,8863 | 2,5012 | 2,7788 |
| 05.01.2020 | 2,7788 | 2,9489 | 2,6415 | 2,7907 |
| 06.01.2020 | 2,8086 | 2,8415 | 2,731 | 2,7341 |
| 07.01.2020 | 2,6565 | 2,7968 | 2,5669 | 2,6923 |
| 08.01.2020 | 2,7997 | 2,9161 | 2,7668 | 2,8475 |
| 09.01.2020 | 2,8326 | 2,8624 | 2,7639 | 2,8057 |
| 12.01.2020 | 2,8117 | 2,8564 | 2,7549 | 2,8295 |
| 13.01.2020 | 2,8415 | 2,8923 | 2,8057 | 2,8147 |
| 14.01.2020 | 2,8147 | 2,8355 | 2,7668 | 2,8206 |
| 15.01.2020 | 2,8295 | 3,0653 | 2,8295 | 2,9132 |
| 16.01.2020 | 2,937 | 2,9699 | 2,8684 | 2,9401 |
| 19.01.2020 | 2,9401 | 2,9908 | 2,8713 | 2,9221 |
| 20.01.2020 | 2,946 | 3,0445 | 2,8863 | 3,0235 |
| 21.01.2020 | 3,0355 | 3,0893 | 2,9668 | 3,0445 |
| 22.01.2020 | 3,0445 | 3,0983 | 2,9908 | 3,0535 |
| 23.01.2020 | 3,0684 | 3,0743 | 2,9788 | 3,0415 |
| 26.01.2020 | 3,0087 | 3,1997 | 2,931 | 3,1341 |
| 27.01.2020 | 3,1937 | 3,7608 | 3,1519 | 3,3281 |
| 28.01.2020 | 3,331 | 3,334 | 3,0026 | 3,0594 |
| 29.01.2020 | 3,0535 | 3,0535 | 2,749 | 2,8654 |
| 30.01.2020 | 2,8535 | 2,955 | 2,8475 | 2,8951 |
| 02.02.2020 | 2,9281 | 2,9997 | 2,8713 | 2,9609 |
| 03.02.2020 | 2,9699 | 3,1071 | 2,955 | 3,0743 |
| 04.02.2020 | 3,0893 | 3,149 | 3,0355 | 3,1071 |
| 05.02.2020 | 3,1191 | 3,4146 | 3,0714 | 3,2862 |
| 06.02.2020 | 3,7309 | 3,9399 | 3,6116 | 3,934 |
| 09.02.2020 | 3,9489 | 3,9578 | 3,4683 | 3,5309 |
| 10.02.2020 | 3,5549 | 3,8534 | 3,4325 | 3,7578 |
| 11.02.2020 | 3,7518 | 3,7518 | 3,6385 | 3,6653 |
| 12.02.2020 | 3,6683 | 3,7042 | 3,5578 | 3,5818 |
| 13.02.2020 | 3,6325 | 3,6325 | 3,4504 | 3,4922 |
| 16.02.2020 | 3,537 | 3,6474 | 3,4444 | 3,5907 |
| 17.02.2020 | 3,5847 | 3,8503 | 3,4623 | 3,5131 |
| 18.02.2020 | 3,537 | 3,6563 | 3,4623 | 3,4773 |
| 19.02.2020 | 3,4833 | 3,4982 | 2,9938 | 3,0714 |
| 20.02.2020 | 3,0714 | 3,2833 | 2,9251 | 3,2086 |
| 23.02.2020 | 3,1877 | 3,2982 | 3,0445 | 3,2683 |
| 24.02.2020 | 3,3131 | 3,3549 | 3,2295 | 3,3012 |
| 25.02.2020 | 3,3012 | 3,7011 | 3,2355 | 3,3519 |
| 26.02.2020 | 3,331 | 3,3639 | 3,0684 | 3,0684 |
| 27.02.2020 | 2,5401 | 3,2117 | 2,537 | 3,0475 |
| 01.03.2020 | 3,2683 | 3,322 | 3,1638 | 3,2117 |
| 02.03.2020 | 3,2504 | 3,5698 | 3,2504 | 3,4683 |
| 03.03.2020 | 3,4683 | 3,4802 | 3,2713 | 3,2713 |
| 04.03.2020 | 3,3608 | 3,4265 | 3,2982 | 3,346 |
| 05.03.2020 | 3,334 | 3,3788 | 3,2593 | 3,2654 |
| 08.03.2020 | 3,1967 | 3,2086 | 2,8266 | 2,8385 |
| 09.03.2020 | 2,8951 | 3,0714 | 2,7759 | 2,8326 |
| 10.03.2020 | 2,8206 | 2,8802 | 2,6296 | 2,6743 |
| 11.03.2020 | 2,6117 | 2,6117 | 2,149 | 2,2654 |
| 12.03.2020 | 2,2595 | 2,4894 | 2,1221 | 2,4894 |
| 15.03.2020 | 2,3938 | 2,4475 | 2,2416 | 2,3281 |
| 16.03.2020 | 2,3908 | 2,4087 | 2,0952 | 2,2654 |
| 17.03.2020 | 2,1789 | 2,3878 | 2,1639 | 2,2327 |
| 18.03.2020 | 2,1997 | 2,3252 | 2,161 | 2,3252 |
| 19.03.2020 | 2,3669 | 2,4386 | 2,3281 | 2,358 |
| 22.03.2020 | 2,3222 | 2,5938 | 2,2356 | 2,57 |
| 23.03.2020 | 2,6864 | 2,8266 | 2,6864 | 2,8266 |
| 24.03.2020 | 2,9102 | 3,0146 | 2,74 | 2,8982 |
| 25.03.2020 | 2,8863 | 3,0445 | 2,8295 | 2,9788 |
| 26.03.2020 | 3,0026 | 3,0146 | 2,761 | 2,7668 |
| 29.03.2020 | 2,7668 | 2,8923 | 2,737 | 2,7968 |
| 30.03.2020 | 2,8444 | 2,8743 | 2,7907 | 2,8594 |
| 31.03.2020 | 2,8266 | 2,8444 | 2,761 | 2,7878 |
| 01.04.2020 | 2,7997 | 2,8177 | 2,6654 | 2,7699 |
| 02.04.2020 | 2,7788 | 2,946 | 2,737 | 2,9043 |
| 05.04.2020 | 2,9788 | 3,131 | 2,9788 | 3,0922 |
| 06.04.2020 | 3,1161 | 3,2325 | 3,0445 | 3,0893 |
| 07.04.2020 | 3,0893 | 3,3668 | 3,0146 | 3,3578 |
| 08.04.2020 | 3,4026 | 3,5578 | 3,4026 | 3,4623 |
| 09.04.2020 | 3,5048 | 3,5788 | 3,3319 | 3,5202 |
| 12.04.2020 | 3,4769 | 3,6868 | 3,4769 | 3,5541 |
| 13.04.2020 | 3,6096 | 3,6374 | 3,48 | 3,4986 |
| 14.04.2020 | 3,4986 | 3,4986 | 3,3257 | 3,3782 |
| 15.04.2020 | 3,369 | 3,514 | 3,369 | 3,4554 |
| 16.04.2020 | 3,4893 | 3,5695 | 3,4554 | 3,5263 |
| 19.04.2020 | 3,6004 | 3,6404 | 3,514 | 3,5357 |
| 20.04.2020 | 3,5357 | 3,5603 | 3,4399 | 3,5171 |
| 21.04.2020 | 3,5202 | 3,8164 | 3,4832 | 3,6713 |
| 23.04.2020 | 3,6991 | 3,9644 | 3,6435 | 3,8256 |
| 26.04.2020 | 3,9582 | 4,1588 | 3,9182 | 4,1496 |
| 27.04.2020 | 4,1773 | 4,3038 | 4,0354 | 4,0971 |
| 28.04.2020 | 4,1186 | 4,4735 | 4,0879 | 4,4735 |
| 29.04.2020 | 4,5043 | 4,5537 | 4,2112 | 4,3223 |
| 03.05.2020 | 4,2267 | 4,2852 | 4,1125 | 4,1372 |
| 04.05.2020 | 4,1711 | 4,3902 | 4,1711 | 4,3531 |
| 05.05.2020 | 4,3932 | 4,4365 | 4,2421 | 4,381 |
| 06.05.2020 | 4,3655 | 4,5908 | 4,2852 | 4,5691 |
| 07.05.2020 | 4,5908 | 4,9578 | 4,5908 | 4,8067 |
| 10.05.2020 | 4,8436 | 5,1214 | 4,5661 | 4,6679 |
| 11.05.2020 | 4,674 | 4,9147 | 4,5784 | 4,8128 |
| 12.05.2020 | 4,8221 | 4,8838 | 4,6647 | 4,782 |
| 13.05.2020 | 4,7512 | 4,9671 | 4,5938 | 4,6647 |
| 14.05.2020 | 4,671 | 4,7727 | 4,6278 | 4,637 |
| 17.05.2020 | 4,6493 | 4,7326 | 4,6493 | 4,6925 |
| 19.05.2020 | 4,7418 | 4,7542 | 4,6586 | 4,6802 |
| 20.05.2020 | 4,9362 | 5,0011 | 4,6771 | 4,7573 |
| 21.05.2020 | 4,7573 | 4,7573 | 4,5938 | 4,6956 |
| 26.05.2020 | 4,7204 | 4,8406 | 4,7049 | 4,7512 |
| 27.05.2020 | 4,7666 | 4,964 | 4,6895 | 4,7913 |
| 28.05.2020 | 4,8005 | 5,0473 | 4,7634 | 4,9331 |
| 31.05.2020 | 4,9671 | 5,0349 | 4,7233 | 4,7758 |
| 01.06.2020 | 4,7881 | 4,8282 | 4,7296 | 4,7296 |
| 02.06.2020 | 4,745 | 4,8128 | 4,7018 | 4,7141 |
| 03.06.2020 | 4,7605 | 4,782 | 4,6647 | 4,7172 |
| 04.06.2020 | 4,7264 | 4,7418 | 4,6462 | 4,708 |
| 07.06.2020 | 4,7141 | 4,7388 | 4,6462 | 4,6493 |
| 08.06.2020 | 4,6586 | 4,6833 | 4,495 | 4,5104 |
| 09.06.2020 | 4,4858 | 4,5537 | 4,4735 | 4,532 |
| 10.06.2020 | 4,5043 | 4,671 | 4,5043 | 4,6679 |
| 11.06.2020 | 4,6246 | 4,6925 | 4,5661 | 4,5753 |
| 14.06.2020 | 4,5661 | 4,5814 | 4,4302 | 4,4457 |
| 15.06.2020 | 4,489 | 4,6062 | 4,4488 | 4,5136 |
| 16.06.2020 | 4,5661 | 4,5691 | 4,4581 | 4,4581 |
| 17.06.2020 | 4,4704 | 4,5074 | 4,384 | 4,3872 |
| 18.06.2020 | 4,3995 | 4,4395 | 4,239 | 4,2884 |
| 21.06.2020 | 4,3223 | 4,3408 | 4,2483 | 4,2637 |
| 22.06.2020 | 4,2637 | 4,4118 | 4,2605 | 4,4118 |
| 23.06.2020 | 4,4457 | 4,4519 | 4,3347 | 4,3347 |
| 24.06.2020 | 4,35 | 4,35 | 4,2544 | 4,2576 |
| 25.06.2020 | 4,2884 | 4,3347 | 4,2884 | 4,3254 |
| 28.06.2020 | 4,3347 | 4,3964 | 4,3254 | 4,3377 |
| 29.06.2020 | 4,3531 | 4,4241 | 4,3377 | 4,3377 |
| 30.06.2020 | 4,3531 | 4,3623 | 4,2483 | 4,3161 |
| 01.07.2020 | 4,3193 | 4,4612 | 4,3161 | 4,4272 |
| 02.07.2020 | 4,489 | 4,6586 | 4,4858 | 4,6555 |
| 05.07.2020 | 4,7666 | 4,9301 | 4,7666 | 4,9239 |
| 06.07.2020 | 4,9887 | 5,0566 | 4,7913 | 4,89 |
| 07.07.2020 | 4,893 | 5,0905 | 4,8221 | 5,0905 |
| 08.07.2020 | 5,1522 | 5,1553 | 4,8961 | 5,0257 |
| 09.07.2020 | 5,0227 | 5,1214 | 4,8376 | 5,1214 |
| 12.07.2020 | 5,1985 | 5,3681 | 5,1892 | 5,3064 |
| 13.07.2020 | 5,3003 | 5,3064 | 5,2293 | 5,2787 |
| 15.07.2020 | 5,2941 | 5,4299 | 5,0905 | 5,0905 |
| 16.07.2020 | 5,1676 | 5,3373 | 5,1183 | 5,3003 |
| 19.07.2020 | 5,3681 | 5,8279 | 5,2355 | 5,8279 |
| 20.07.2020 | 5,8587 | 6,0932 | 5,5687 | 5,7167 |
| 21.07.2020 | 5,7939 | 6,0499 | 5,6613 | 6,0006 |
| 22.07.2020 | 5,979 | 6,0777 | 5,8864 | 5,9512 |
| 23.07.2020 | 5,8618 | 6,4048 | 5,8309 | 6,3246 |
| 26.07.2020 | 6,3555 | 6,7688 | 6,3555 | 6,6331 |
| 27.07.2020 | 6,6393 | 6,7997 | 6,3246 | 6,4665 |
| 28.07.2020 | 6,485 | 7,1082 | 6,2938 | 7,1082 |
| 29.07.2020 | 7,1082 | 7,1946 | 6,8489 | 7,102 |
| 03.08.2020 | 7,102 | 7,6327 | 7,102 | 7,608 |
| 04.08.2020 | 7,608 | 7,6821 | 6,9107 | 7,2008 |
| 05.08.2020 | 7,3982 | 7,5154 | 6,485 | 6,4974 |
| 06.08.2020 | 6,4789 | 6,7997 | 5,8618 | 6,7565 |
| 09.08.2020 | 6,5405 | 6,9107 | 6,4911 | 6,5528 |
| 10.08.2020 | 6,6146 | 6,7873 | 6,522 | 6,6331 |
| 11.08.2020 | 6,6578 | 7,2933 | 6,5714 | 7,2933 |
| 12.08.2020 | 7,4043 | 7,5154 | 6,7442 | 6,8799 |
| 13.08.2020 | 6,7812 | 7,065 | 6,4911 | 6,812 |
| 16.08.2020 | 6,8059 | 6,9909 | 6,664 | 6,7873 |
| 17.08.2020 | 6,7935 | 6,7935 | 6,664 | 6,7873 |
| 18.08.2020 | 6,7873 | 6,8182 | 6,67 | 6,7565 |
| 19.08.2020 | 6,7565 | 7,2439 | 6,7256 | 7,1884 |
| 20.08.2020 | 7,0835 | 7,5402 | 7,0774 | 7,5278 |
| 23.08.2020 | 7,5278 | 8,0645 | 7,3489 | 8,0214 |
| 24.08.2020 | 8,0276 | 8,3114 | 7,9042 | 8,1386 |
| 25.08.2020 | 8,1695 | 8,4843 | 7,9782 | 8,404 |
| 26.08.2020 | 8,5644 | 8,7001 | 8,478 | 8,7001 |
| 27.08.2020 | 8,7001 | 8,9777 | 8,5767 | 8,9469 |
| 30.08.2020 | 8,9469 | 9,4281 | 8,7371 | 9,3789 |
| 31.08.2020 | 9,3727 | 10,107 | 9,3172 | 10,107 |
| 01.09.2020 | 10,1811 | 10,292 | 9,6812 | 9,749 |
| 02.09.2020 | 9,7614 | 10,3353 | 9,7614 | 10,0144 |
| 03.09.2020 | 10,0082 | 10,0268 | 9,6257 | 9,6874 |
| 06.09.2020 | 9,7367 | 10,6561 | 9,7367 | 10,6438 |
| 07.09.2020 | 10,798 | 11,7051 | 10,7733 | 11,7051 |
| 08.09.2020 | 11,7975 | 12,6986 | 11,2115 | 11,7359 |
| 09.09.2020 | 11,7421 | 11,8224 | 10,8166 | 11,1682 |
| 10.09.2020 | 11,1991 | 11,7482 | 10,8166 | 11,5509 |
| 13.09.2020 | 11,6002 | 11,8099 | 11,3595 | 11,6002 |
| 14.09.2020 | 11,6619 | 11,8778 | 11,6186 | 11,7236 |
| 15.09.2020 | 11,8471 | 11,8901 | 11,5693 | 11,6619 |
| 16.09.2020 | 11,6619 | 11,7174 | 11,3658 | 11,3658 |
| 17.09.2020 | 11,3658 | 11,5756 | 10,9585 | 11,0449 |
| 20.09.2020 | 11,0449 | 11,7359 | 10,8043 | 11,2608 |
| 21.09.2020 | 11,2608 | 12,0568 | 11,0572 | 11,6866 |
| 22.09.2020 | 11,7421 | 11,8471 | 11,4336 | 11,594 |
| 23.09.2020 | 11,5693 | 11,5693 | 11,2176 | 11,2608 |
| 24.09.2020 | 11,2608 | 11,5447 | 11,1189 | 11,1252 |
| 27.09.2020 | 11,1374 | 11,3904 | 10,9585 | 11,1559 |
| 28.09.2020 | 11,1682 | 11,2424 | 10,9893 | 11,0202 |
| 29.09.2020 | 11,0202 | 11,0881 | 10,9091 | 11,0756 |
| 30.09.2020 | 11,1065 | 11,1065 | 10,5574 | 10,8289 |
| 01.10.2020 | 10,8289 | 11,1744 | 10,5512 | 11,0942 |
| 04.10.2020 | 11,1498 | 12,1864 | 11,1065 | 12,1864 |
| 05.10.2020 | 12,2666 | 12,4147 | 11,6557 | 11,7853 |
| 06.10.2020 | 11,8038 | 11,8532 | 11,4213 | 11,5693 |
| 07.10.2020 | 11,6434 | 12,1802 | 11,6249 | 11,8224 |
| 08.10.2020 | 11,8532 | 12,3715 | 11,8532 | 12,2173 |
| 11.10.2020 | 12,3283 | 12,3283 | 11,8778 | 12,0814 |
| 12.10.2020 | 12,0938 | 12,1247 | 11,5385 | 11,6804 |
| 13.10.2020 | 11,6866 | 11,9149 | 11,415 | 11,6557 |
| 14.10.2020 | 11,6743 | 11,6743 | 11,3225 | 11,3534 |
| 15.10.2020 | 11,3534 | 11,5756 | 11,3101 | 11,4213 |
| 18.10.2020 | 11,4213 | 11,631 | 11,3534 | 11,3843 |
| 19.10.2020 | 11,4089 | 11,483 | 11,267 | 11,3534 |
| 20.10.2020 | 11,3658 | 11,4274 | 11,1065 | 11,1065 |
| 21.10.2020 | 11,1128 | 11,8162 | 11,0139 | 11,6928 |
| 22.10.2020 | 11,6928 | 11,8224 | 11,2608 | 11,415 |
| 25.10.2020 | 11,5076 | 11,9704 | 11,1682 | 11,2608 |
| 26.10.2020 | 11,2608 | 11,5076 | 10,9893 | 11,3718 |
| 27.10.2020 | 11,2546 | 11,2608 | 11,0881 | 11,1128 |
| 29.10.2020 | 11,1065 | 11,5138 | 10,8967 | 11,0386 |
| 01.11.2020 | 11,0819 | 11,5693 | 11,0819 | 11,267 |
| 02.11.2020 | 11,2608 | 11,3966 | 11,1004 | 11,1744 |
| 03.11.2020 | 11,1374 | 11,5385 | 11,1374 | 11,4583 |
| 04.11.2020 | 11,5756 | 11,9518 | 11,5756 | 11,9272 |
| 05.11.2020 | 11,9458 | 12,4024 | 11,9458 | 12,3653 |
| 08.11.2020 | 12,6491 | 13,4822 | 12,4085 | 12,4764 |
| 09.11.2020 | 11,8778 | 12,4208 | 11,4767 | 11,7051 |
| 10.11.2020 | 11,7174 | 11,8224 | 11,3658 | 11,4089 |
| 11.11.2020 | 11,4336 | 11,4953 | 10,8228 | 10,8228 |
| 12.11.2020 | 11,8347 | 11,8532 | 11,2485 | 11,415 |
| 15.11.2020 | 11,4336 | 11,9395 | 11,4089 | 11,6619 |
| 16.11.2020 | 11,9395 | 11,9395 | 11,1806 | 11,2176 |
| 17.11.2020 | 11,415 | 11,9395 | 11,1065 | 11,3225 |
| 18.11.2020 | 11,3225 | 11,4213 | 10,9523 | 11,3843 |
| 19.11.2020 | 11,415 | 11,4953 | 11,2608 | 11,378 |
| 22.11.2020 | 11,3843 | 11,5014 | 11,0756 | 11,1929 |
| 23.11.2020 | 11,1929 | 11,2424 | 10,8597 | 11,0695 |
| 24.11.2020 | 11,0881 | 11,2053 | 10,8967 | 10,9769 |
| 25.11.2020 | 10,9769 | 11,2115 | 10,6438 | 10,9523 |
| 26.11.2020 | 11,0263 | 11,0263 | 10,7733 | 10,8289 |
| 29.11.2020 | 10,8289 | 10,9214 | 10,2057 | 10,2797 |
| 30.11.2020 | 10,2859 | 10,5574 | 10,2859 | 10,5142 |
| 01.12.2020 | 10,5512 | 10,5944 | 10,1501 | 10,2983 |
| 02.12.2020 | 10,3353 | 10,4463 | 10,2736 | 10,3353 |
| 03.12.2020 | 10,3353 | 10,4279 | 10,3044 | 10,3537 |
| 06.12.2020 | 10,3662 | 10,397 | 10,1625 | 10,1811 |
| 07.12.2020 | 10,1811 | 10,687 | 9,9897 | 10,5821 |
| 08.12.2020 | 10,6438 | 10,7919 | 10,5327 | 10,6314 |
| 09.12.2020 | 10,6314 | 10,6685 | 10,4834 | 10,65 |
| 10.12.2020 | 10,65 | 10,7363 | 10,5142 | 10,6685 |
| 13.12.2020 | 10,6746 | 10,8721 | 10,6624 | 10,8474 |
| 14.12.2020 | 10,8597 | 10,9337 | 10,687 | 10,8536 |
| 15.12.2020 | 10,8536 | 10,9214 | 10,397 | 10,5081 |
| 16.12.2020 | 10,5081 | 10,5142 | 10,2736 | 10,3353 |
| 17.12.2020 | 10,3353 | 10,4155 | 10,2489 | 10,4093 |
| 20.12.2020 | 10,3846 | 10,3846 | 10,1933 | 10,2489 |
| 21.12.2020 | 10,2428 | 10,6685 | 10,2242 | 10,5944 |
| 22.12.2020 | 10,687 | 10,7671 | 10,4896 | 10,5205 |
| 23.12.2020 | 10,4956 | 10,8289 | 10,3353 | 10,5265 |
| 24.12.2020 | 10,5574 | 10,6438 | 10,4896 | 10,5389 |
| 27.12.2020 | 10,5205 | 10,7795 | 10,4339 | 10,5759 |
| 28.12.2020 | 10,5944 | 10,6624 | 10,1501 | 10,4834 |
| 29.12.2020 | 10,4834 | 10,6314 | 10,3846 | 10,5821 |
| 30.12.2020 | 10,6006 | 10,7671 | 10,4896 | 10,6128 |