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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 12,8132
KAPANIŞ 12,7867
En Düşük
DÜŞÜK 8,6346
En Yüksek
YÜKSEK 20,4699
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 10,6252 | 10,9337 | 10,5882 | 10,798 |
| 04.01.2021 | 10,798 | 10,9709 | 10,5142 | 10,8043 |
| 05.01.2021 | 10,8289 | 11,0326 | 10,7857 | 10,9709 |
| 06.01.2021 | 11,0017 | 11,0326 | 10,8166 | 10,8721 |
| 07.01.2021 | 10,9585 | 11,4397 | 10,8536 | 11,3041 |
| 10.01.2021 | 11,415 | 12,3406 | 11,415 | 12,2789 |
| 11.01.2021 | 12,3529 | 13,149 | 12,2604 | 12,5936 |
| 12.01.2021 | 12,8096 | 12,9268 | 12,4332 | 12,7603 |
| 13.01.2021 | 12,7725 | 14,0313 | 12,1864 | 13,5809 |
| 14.01.2021 | 13,6364 | 14,6792 | 13,5562 | 14,673 |
| 17.01.2021 | 14,6545 | 16,1354 | 14,6545 | 16,1354 |
| 18.01.2021 | 17,0147 | 17,7396 | 16,1971 | 17,5546 |
| 19.01.2021 | 17,6471 | 18,4029 | 16,7678 | 17,3078 |
| 20.01.2021 | 17,4775 | 18,5109 | 16,814 | 18,0636 |
| 21.01.2021 | 18,0636 | 18,2641 | 17,3078 | 17,6163 |
| 24.01.2021 | 18,2024 | 18,2024 | 17,0609 | 17,1689 |
| 25.01.2021 | 17,2151 | 17,2768 | 16,4746 | 16,4746 |
| 26.01.2021 | 16,629 | 16,6598 | 15,7343 | 15,7343 |
| 27.01.2021 | 15,796 | 15,9966 | 15,0433 | 15,9195 |
| 28.01.2021 | 15,8115 | 17,5082 | 15,6881 | 16,9529 |
| 31.01.2021 | 17,0147 | 17,0609 | 16,5981 | 16,6598 |
| 01.02.2021 | 16,6598 | 16,8912 | 16,2126 | 16,814 |
| 02.02.2021 | 16,8912 | 17,5854 | 16,6907 | 17,5391 |
| 03.02.2021 | 17,5237 | 18,3103 | 16,8604 | 17,0609 |
| 04.02.2021 | 17,1535 | 17,354 | 16,7524 | 17,1843 |
| 07.02.2021 | 17,2306 | 17,6934 | 17,03 | 17,2614 |
| 08.02.2021 | 17,4003 | 17,6317 | 17,1689 | 17,6163 |
| 09.02.2021 | 17,6625 | 17,6625 | 16,9375 | 17,2923 |
| 10.02.2021 | 17,3385 | 18,0482 | 17,2151 | 17,7089 |
| 11.02.2021 | 17,6163 | 19,128 | 17,5237 | 19,0045 |
| 14.02.2021 | 19,2823 | 19,2823 | 18,3566 | 18,3875 |
| 15.02.2021 | 18,6034 | 18,6651 | 16,9375 | 17,9402 |
| 16.02.2021 | 17,9093 | 18,0328 | 17,2614 | 17,5699 |
| 17.02.2021 | 17,5237 | 18,3875 | 17,2923 | 17,5546 |
| 18.02.2021 | 17,5854 | 18,11 | 17,2768 | 17,3385 |
| 21.02.2021 | 17,2768 | 18,1716 | 17,0918 | 17,1843 |
| 22.02.2021 | 17,4157 | 17,5082 | 16,228 | 16,2896 |
| 23.02.2021 | 16,228 | 16,6443 | 15,4875 | 15,5955 |
| 24.02.2021 | 15,7343 | 16,1971 | 14,963 | 15,4412 |
| 25.02.2021 | 14,6853 | 16,1662 | 14,5434 | 15,0926 |
| 28.02.2021 | 15,3641 | 15,8886 | 15,0864 | 15,8577 |
| 01.03.2021 | 15,8731 | 16,1354 | 15,3641 | 15,5801 |
| 02.03.2021 | 15,796 | 16,9683 | 15,5801 | 16,8757 |
| 03.03.2021 | 16,814 | 16,8295 | 16,0119 | 16,0891 |
| 04.03.2021 | 15,8577 | 16,4593 | 15,7343 | 15,8886 |
| 07.03.2021 | 15,8886 | 16,3358 | 15,5955 | 15,904 |
| 08.03.2021 | 16,0737 | 16,2896 | 15,8269 | 15,9348 |
| 09.03.2021 | 16,0737 | 16,7833 | 15,9348 | 16,1509 |
| 10.03.2021 | 16,3204 | 17,2614 | 16,305 | 16,8912 |
| 11.03.2021 | 16,8604 | 18,2487 | 16,5364 | 17,9557 |
| 14.03.2021 | 17,971 | 19,7451 | 17,971 | 19,7451 |
| 15.03.2021 | 20,0536 | 20,4699 | 18,5109 | 18,5726 |
| 16.03.2021 | 18,6806 | 18,7577 | 17,6625 | 17,6625 |
| 17.03.2021 | 17,6625 | 18,4184 | 17,0454 | 17,2151 |
| 18.03.2021 | 17,1071 | 17,7089 | 16,5364 | 16,629 |
| 21.03.2021 | 15,4566 | 16,0428 | 14,9691 | 14,9691 |
| 22.03.2021 | 13,5747 | 15,904 | 13,4759 | 15,2715 |
| 23.03.2021 | 15,472 | 16,7986 | 15,472 | 16,7986 |
| 24.03.2021 | 17,1843 | 17,7396 | 16,1662 | 16,3822 |
| 25.03.2021 | 16,5981 | 16,9221 | 15,3641 | 16,1509 |
| 28.03.2021 | 16,12 | 16,521 | 15,7343 | 16,0428 |
| 29.03.2021 | 16,0428 | 16,3513 | 15,8886 | 15,9812 |
| 30.03.2021 | 15,9657 | 16,7524 | 15,904 | 16,1045 |
| 31.03.2021 | 16,4284 | 17,1997 | 16,12 | 16,4746 |
| 01.04.2021 | 16,5055 | 16,9683 | 16,228 | 16,9683 |
| 04.04.2021 | 17,4311 | 18,2795 | 17,1843 | 17,9557 |
| 05.04.2021 | 17,9557 | 19,1433 | 17,6008 | 18,696 |
| 06.04.2021 | 18,7886 | 18,9737 | 17,8168 | 18,11 |
| 07.04.2021 | 18,4801 | 19,9148 | 17,5699 | 17,5854 |
| 08.04.2021 | 17,5854 | 17,6779 | 16,2742 | 16,814 |
| 11.04.2021 | 16,9375 | 16,9529 | 16,12 | 16,1509 |
| 12.04.2021 | 16,3204 | 16,5672 | 15,5955 | 16,0119 |
| 13.04.2021 | 16,3204 | 16,4593 | 15,9812 | 16,228 |
| 14.04.2021 | 16,2607 | 16,3386 | 15,6377 | 15,8246 |
| 15.04.2021 | 15,8246 | 16,0739 | 15,3761 | 15,5567 |
| 18.04.2021 | 15,5692 | 16,1361 | 14,9711 | 15,0458 |
| 19.04.2021 | 15,1268 | 15,1393 | 14,0178 | 14,4104 |
| 20.04.2021 | 14,4104 | 14,4104 | 13,0085 | 13,3762 |
| 21.04.2021 | 13,0834 | 13,9493 | 12,859 | 13,8933 |
| 25.04.2021 | 13,8995 | 14,4166 | 13,3948 | 13,9431 |
| 26.04.2021 | 13,9805 | 15,2016 | 13,9805 | 15,0084 |
| 27.04.2021 | 15,0458 | 15,0895 | 14,0926 | 14,1736 |
| 28.04.2021 | 14,2048 | 14,4415 | 14,0926 | 14,1362 |
| 29.04.2021 | 14,1799 | 14,4727 | 13,7312 | 14,4478 |
| 02.05.2021 | 14,5662 | 15,2639 | 14,4229 | 15,0147 |
| 03.05.2021 | 15,1082 | 16,1672 | 14,9212 | 15,1705 |
| 04.05.2021 | 15,3885 | 15,4694 | 14,8153 | 14,8589 |
| 05.05.2021 | 14,94 | 15,3512 | 14,7717 | 14,8091 |
| 06.05.2021 | 14,8278 | 15,3324 | 14,7032 | 14,7904 |
| 09.05.2021 | 14,8091 | 14,9898 | 14,5723 | 14,5786 |
| 10.05.2021 | 14,3294 | 14,4539 | 14,105 | 14,2297 |
| 11.05.2021 | 14,2297 | 14,7094 | 14,2297 | 14,6035 |
| 16.05.2021 | 14,6035 | 15,5754 | 14,6035 | 15,0957 |
| 17.05.2021 | 15,0957 | 15,1642 | 14,7156 | 14,7219 |
| 19.05.2021 | 14,6409 | 14,7156 | 14,3294 | 14,4229 |
| 20.05.2021 | 14,4415 | 14,7032 | 14,4229 | 14,4539 |
| 23.05.2021 | 14,4539 | 14,5973 | 14,0926 | 14,1113 |
| 24.05.2021 | 14,1736 | 14,2048 | 13,2329 | 13,3263 |
| 25.05.2021 | 13,3948 | 14,0117 | 12,7345 | 13,9929 |
| 26.05.2021 | 13,8621 | 13,887 | 13,3512 | 13,4074 |
| 27.05.2021 | 13,4074 | 13,4696 | 13,0273 | 13,0273 |
| 30.05.2021 | 12,7718 | 13,3762 | 12,6971 | 12,9152 |
| 31.05.2021 | 12,9276 | 12,9774 | 12,6784 | 12,7407 |
| 01.06.2021 | 12,6473 | 13,1207 | 12,5413 | 13,0771 |
| 02.06.2021 | 13,0958 | 13,8808 | 12,8029 | 13,1083 |
| 03.06.2021 | 13,1083 | 13,3139 | 12,722 | 13,0709 |
| 06.06.2021 | 13,0834 | 13,2079 | 12,9712 | 13,0709 |
| 07.06.2021 | 13,0709 | 13,644 | 13,0709 | 13,426 |
| 08.06.2021 | 13,4323 | 13,7998 | 12,7718 | 13,0834 |
| 09.06.2021 | 13,0896 | 13,2765 | 12,9276 | 13,1581 |
| 10.06.2021 | 13,1581 | 13,3762 | 13,046 | 13,345 |
| 13.06.2021 | 13,3699 | 13,4509 | 13,2453 | 13,3014 |
| 14.06.2021 | 13,3014 | 13,4323 | 13,1145 | 13,3637 |
| 15.06.2021 | 13,3886 | 13,4572 | 13,2142 | 13,4572 |
| 16.06.2021 | 13,4447 | 13,5568 | 13,264 | 13,5506 |
| 17.06.2021 | 13,6129 | 13,644 | 12,9587 | 13,3014 |
| 20.06.2021 | 13,3948 | 13,3948 | 12,5912 | 12,7033 |
| 21.06.2021 | 12,7345 | 12,9089 | 12,2111 | 12,2796 |
| 22.06.2021 | 12,4852 | 12,4852 | 12,0928 | 12,2423 |
| 23.06.2021 | 12,2423 | 12,7033 | 12,1551 | 12,5538 |
| 24.06.2021 | 12,6036 | 12,7033 | 12,3731 | 12,4603 |
| 27.06.2021 | 12,4666 | 12,6098 | 12,1862 | 12,2049 |
| 28.06.2021 | 12,3108 | 12,3108 | 11,5757 | 11,6815 |
| 29.06.2021 | 11,775 | 12,0865 | 11,5943 | 11,6815 |
| 30.06.2021 | 11,7127 | 11,9557 | 11,5134 | 11,6006 |
| 01.07.2021 | 11,3895 | 11,7789 | 11,3895 | 11,6036 |
| 04.07.2021 | 11,6815 | 11,8665 | 11,4771 | 11,7789 |
| 05.07.2021 | 11,7983 | 12,4409 | 11,7594 | 11,8471 |
| 06.07.2021 | 11,925 | 12,2656 | 11,5258 | 12,1585 |
| 07.07.2021 | 12,1585 | 12,2073 | 11,555 | 11,555 |
| 08.07.2021 | 11,5939 | 11,701 | 11,3701 | 11,3701 |
| 11.07.2021 | 11,3895 | 11,4284 | 10,3479 | 10,3479 |
| 12.07.2021 | 10,6108 | 10,9904 | 10,309 | 10,8931 |
| 13.07.2021 | 11,0488 | 11,0488 | 10,6302 | 10,6594 |
| 15.07.2021 | 10,7275 | 10,747 | 10,4744 | 10,5231 |
| 18.07.2021 | 10,7957 | 10,7957 | 10,3576 | 10,5329 |
| 25.07.2021 | 10,5913 | 10,786 | 10,4452 | 10,4452 |
| 26.07.2021 | 10,4452 | 10,562 | 10,4063 | 10,4258 |
| 27.07.2021 | 10,4258 | 10,562 | 10,4063 | 10,5426 |
| 28.07.2021 | 10,6594 | 10,7763 | 10,2895 | 10,3284 |
| 29.07.2021 | 10,3576 | 10,4355 | 10,2797 | 10,3187 |
| 01.08.2021 | 10,3479 | 10,4647 | 10,3187 | 10,4355 |
| 02.08.2021 | 10,4647 | 10,4842 | 10,309 | 10,3382 |
| 03.08.2021 | 10,3771 | 10,6302 | 10,3382 | 10,5718 |
| 04.08.2021 | 10,5426 | 11,0293 | 10,3869 | 10,4161 |
| 05.08.2021 | 10,4161 | 10,4842 | 10,3382 | 10,3479 |
| 08.08.2021 | 10,3869 | 11,0878 | 10,3771 | 10,494 |
| 09.08.2021 | 10,5523 | 10,6108 | 9,9877 | 10,0753 |
| 10.08.2021 | 10,124 | 10,124 | 9,3744 | 9,3842 |
| 11.08.2021 | 9,4621 | 9,6762 | 9,1019 | 9,54 |
| 12.08.2021 | 9,5983 | 10,4647 | 9,5204 | 10,2797 |
| 15.08.2021 | 10,2895 | 10,9514 | 10,0753 | 10,7763 |
| 16.08.2021 | 10,8443 | 11,1267 | 10,6691 | 10,7081 |
| 17.08.2021 | 10,7373 | 11,078 | 10,6108 | 10,7178 |
| 18.08.2021 | 10,7081 | 11,3116 | 10,6887 | 10,7275 |
| 19.08.2021 | 10,7763 | 10,9125 | 10,3869 | 10,3869 |
| 22.08.2021 | 10,4647 | 10,5426 | 10,1727 | 10,1824 |
| 23.08.2021 | 10,2311 | 10,2797 | 10,0267 | 10,0267 |
| 24.08.2021 | 10,0267 | 10,1629 | 9,8806 | 9,8806 |
| 25.08.2021 | 9,9196 | 9,9877 | 9,6762 | 9,6859 |
| 26.08.2021 | 9,7249 | 9,832 | 9,6276 | 9,7444 |
| 30.08.2021 | 9,793 | 10,0753 | 9,793 | 9,9001 |
| 31.08.2021 | 9,9391 | 10,1824 | 9,8903 | 10,1046 |
| 01.09.2021 | 10,2019 | 10,2993 | 10,1338 | 10,1824 |
| 02.09.2021 | 10,1824 | 10,2311 | 10,0364 | 10,124 |
| 05.09.2021 | 10,1629 | 10,4161 | 10,1629 | 10,4161 |
| 06.09.2021 | 10,455 | 10,455 | 10,27 | 10,3382 |
| 07.09.2021 | 10,3187 | 10,3869 | 9,8223 | 9,8903 |
| 08.09.2021 | 9,9099 | 9,978 | 9,7541 | 9,8903 |
| 09.09.2021 | 9,9099 | 10,0559 | 9,8806 | 9,978 |
| 12.09.2021 | 9,978 | 10,4647 | 9,9488 | 10,085 |
| 13.09.2021 | 10,1046 | 10,1629 | 9,9391 | 9,9974 |
| 14.09.2021 | 10,1435 | 10,6789 | 10,0656 | 10,2797 |
| 15.09.2021 | 10,2993 | 10,4258 | 9,9293 | 9,9585 |
| 16.09.2021 | 9,9974 | 10,1532 | 9,6373 | 9,7444 |
| 19.09.2021 | 9,8612 | 9,8612 | 9,3744 | 9,4621 |
| 20.09.2021 | 9,5497 | 9,6179 | 9,3257 | 9,4133 |
| 21.09.2021 | 9,4621 | 9,5107 | 9,1506 | 9,316 |
| 22.09.2021 | 9,316 | 9,5302 | 9,17 | 9,501 |
| 23.09.2021 | 9,54 | 9,5594 | 9,1992 | 9,2577 |
| 26.09.2021 | 9,2966 | 9,3939 | 9,1798 | 9,316 |
| 27.09.2021 | 9,316 | 9,3257 | 9,1798 | 9,1992 |
| 28.09.2021 | 9,2479 | 9,608 | 9,2284 | 9,3453 |
| 29.09.2021 | 9,355 | 9,5204 | 9,2479 | 9,5204 |
| 30.09.2021 | 9,5302 | 9,6179 | 9,3453 | 9,4036 |
| 03.10.2021 | 9,3939 | 9,8417 | 9,3939 | 9,7249 |
| 04.10.2021 | 9,6762 | 9,7736 | 9,316 | 9,3453 |
| 05.10.2021 | 9,3453 | 9,3647 | 9,0532 | 9,1019 |
| 06.10.2021 | 9,1798 | 9,2966 | 9,1213 | 9,17 |
| 07.10.2021 | 9,2089 | 9,2674 | 9,0921 | 9,1409 |
| 10.10.2021 | 9,1409 | 9,5107 | 9,1409 | 9,3356 |
| 11.10.2021 | 9,3356 | 9,4426 | 9,1603 | 9,2284 |
| 12.10.2021 | 9,2382 | 9,7833 | 9,1213 | 9,1895 |
| 13.10.2021 | 9,1506 | 9,3356 | 9,1409 | 9,1506 |
| 14.10.2021 | 9,17 | 9,2187 | 8,839 | 8,9559 |
| 17.10.2021 | 8,9656 | 9,0045 | 8,8293 | 8,8975 |
| 18.10.2021 | 8,8975 | 8,9753 | 8,8877 | 8,9461 |
| 19.10.2021 | 8,9559 | 8,9851 | 8,8683 | 8,8975 |
| 20.10.2021 | 8,9072 | 8,9169 | 8,6346 | 8,8293 |
| 21.10.2021 | 8,8586 | 9,1019 | 8,8586 | 9,0532 |
| 24.10.2021 | 9,0337 | 9,316 | 8,9656 | 9,2187 |
| 25.10.2021 | 9,3356 | 9,3453 | 9,17 | 9,2674 |
| 26.10.2021 | 9,2771 | 9,5107 | 9,2674 | 9,4329 |
| 27.10.2021 | 9,4329 | 9,4815 | 9,3356 | 9,3647 |
| 31.10.2021 | 9,3744 | 9,501 | 9,2966 | 9,3842 |
| 01.11.2021 | 9,4426 | 9,5497 | 9,063 | 9,0824 |
| 02.11.2021 | 9,1116 | 9,1116 | 8,693 | 9,024 |
| 03.11.2021 | 9,1019 | 9,2479 | 9,024 | 9,2089 |
| 04.11.2021 | 9,2089 | 9,3744 | 9,1603 | 9,3257 |
| 07.11.2021 | 9,3453 | 9,3939 | 9,2868 | 9,316 |
| 08.11.2021 | 9,4912 | 9,9099 | 9,4329 | 9,5594 |
| 09.11.2021 | 9,5204 | 9,5204 | 9,1992 | 9,2382 |
| 10.11.2021 | 9,2382 | 9,2771 | 8,9461 | 8,9753 |
| 11.11.2021 | 8,9461 | 9,0824 | 8,878 | 9,0337 |
| 14.11.2021 | 9,0532 | 9,2479 | 8,9851 | 9,1409 |
| 15.11.2021 | 9,1409 | 9,3453 | 8,9656 | 9,2577 |
| 16.11.2021 | 9,2577 | 9,316 | 9,1506 | 9,17 |
| 17.11.2021 | 9,2577 | 9,5204 | 9,1116 | 9,5107 |
| 18.11.2021 | 9,5204 | 10,455 | 9,5204 | 10,3479 |
| 21.11.2021 | 10,4647 | 11,078 | 10,4647 | 10,7763 |
| 22.11.2021 | 11,0586 | 11,1948 | 10,4647 | 11,0196 |
| 23.11.2021 | 11,0196 | 11,2337 | 10,8639 | 10,9612 |
| 24.11.2021 | 11,0099 | 11,2824 | 10,9807 | 11,078 |
| 25.11.2021 | 10,9904 | 11,1559 | 10,5037 | 10,7081 |
| 28.11.2021 | 10,7081 | 11,1169 | 10,5913 | 11,0488 |
| 29.11.2021 | 11,0488 | 11,1364 | 10,8443 | 11,1267 |
| 30.11.2021 | 11,1461 | 11,409 | 11,0975 | 11,2727 |
| 01.12.2021 | 11,2922 | 11,7303 | 11,2922 | 11,6036 |
| 02.12.2021 | 11,6329 | 11,7983 | 11,4966 | 11,6524 |
| 05.12.2021 | 11,7594 | 12,0515 | 11,6621 | 12,0417 |
| 06.12.2021 | 12,0515 | 12,4214 | 11,9152 | 12,402 |
| 07.12.2021 | 12,4506 | 12,5771 | 12,2851 | 12,4603 |
| 08.12.2021 | 12,509 | 12,6161 | 12,402 | 12,509 |
| 09.12.2021 | 12,4117 | 12,5771 | 12,2267 | 12,3824 |
| 12.12.2021 | 12,3824 | 12,84 | 12,3824 | 12,7718 |
| 13.12.2021 | 12,7718 | 13,0541 | 12,7523 | 12,947 |
| 14.12.2021 | 12,9567 | 13,0249 | 12,7621 | 12,8984 |
| 15.12.2021 | 12,947 | 13,6772 | 12,9179 | 13,6772 |
| 16.12.2021 | 13,8913 | 14,4267 | 12,3532 | 12,4798 |
| 19.12.2021 | 11,9736 | 12,9763 | 11,8179 | 12,6453 |
| 20.12.2021 | 12,694 | 13,6187 | 11,5842 | 11,5939 |
| 21.12.2021 | 11,5939 | 11,7789 | 11,0196 | 11,6815 |
| 22.12.2021 | 11,7983 | 11,9152 | 10,8736 | 11,1364 |
| 23.12.2021 | 11,1948 | 12,2462 | 11,1559 | 12,2462 |
| 26.12.2021 | 12,509 | 13,1125 | 12,4603 | 12,6064 |
| 27.12.2021 | 12,6161 | 12,9373 | 12,0904 | 12,3338 |
| 28.12.2021 | 12,3338 | 12,9276 | 12,2267 | 12,5187 |
| 29.12.2021 | 12,5576 | 12,8011 | 12,2559 | 12,5674 |
| 30.12.2021 | 12,6453 | 12,8011 | 12,509 | 12,6843 |