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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14,4843
KAPANIŞ 14,4796

En Düşük

DÜŞÜK 12,0564

En Yüksek

YÜKSEK 21,9695
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202212,752312,917912,742612,8302
03.01.202212,8413,112512,265612,8984
04.01.202212,94714,017812,801113,3851
05.01.202213,239113,278112,859412,8691
06.01.202212,869113,073612,596612,7134
09.01.202212,703712,869112,69412,7426
10.01.202212,762112,830212,36312,4117
11.01.202212,411712,908112,372712,7329
12.01.202212,65512,849712,586912,6064
13.01.202212,50912,713412,411712,6647
16.01.202212,69413,141712,664713,0152
17.01.202213,054113,414312,69412,7523
18.01.202212,703713,336412,538213,2781
19.01.202213,385113,677213,239113,4825
20.01.202213,521413,716113,336413,5311
23.01.202213,560414,60212,888713,8524
24.01.202214,017814,173613,31713,9692
25.01.202213,988614,290413,618713,8816
26.01.202213,686913,988613,443513,8718
27.01.202213,920514,319713,832914,2612
30.01.202214,455915,66314,368315,2639
31.01.202215,263915,585215,001115,4488
01.02.202215,468415,84815,205515,624
02.02.202215,633815,750714,874514,9037
03.02.202215,049715,341714,709114,9037
06.02.202214,923214,991414,193114,5338
07.02.202214,494815,429414,485114,8258
08.02.202214,825815,010814,465614,6993
09.02.202214,679814,777114,12514,1542
10.02.202214,056814,309913,696614,2223
13.02.202214,027614,027613,326713,9595
14.02.202213,969214,027613,784213,8718
15.02.202213,969214,163913,599313,6383
16.02.202213,64814,212613,64813,6772
17.02.202213,686913,871813,005513,3754
20.02.202213,550613,64812,87913,0736
21.02.202212,723213,073612,431112,8497
22.02.202212,869113,9412,849713,5895
23.02.202212,236413,005512,236412,2364
24.02.202212,606413,219612,314313,2196
27.02.202213,024913,180712,65512,655
28.02.202212,703712,927612,50912,7913
01.03.202212,791313,044412,606412,8011
02.03.202212,801112,995712,801112,9081
03.03.202212,674412,888712,674412,879
06.03.202212,937312,98612,538212,7329
07.03.202212,752312,898412,625812,7232
08.03.202212,732912,976312,703712,7913
09.03.202212,810813,102812,781612,8984
10.03.202212,917913,433712,849712,9763
13.03.202212,98613,102812,87912,947
14.03.202212,898413,433712,87913,1514
15.03.202212,94713,17112,94712,9957
16.03.202213,122313,385113,034613,3851
17.03.202213,268313,443513,239113,2975
20.03.202213,336413,579813,336413,5019
21.03.202213,550613,823113,501913,6383
22.03.202213,774513,774513,394813,648
23.03.202213,64813,755113,433713,5311
24.03.202213,46313,579813,35613,4435
27.03.202213,482513,492213,287813,356
28.03.202213,31713,375413,083413,2391
29.03.202213,161313,258612,976313,2391
30.03.202213,628413,628413,024913,1417
31.03.202213,13213,190413,024913,1028
03.04.202213,122313,287813,112513,2002
04.04.202213,209913,550613,17113,4143
05.04.202213,550613,774513,287813,3657
06.04.202213,414313,657713,385113,609
07.04.202213,628413,774513,453313,6284
10.04.202213,657713,813413,540913,7258
11.04.202213,725813,725813,433713,6577
12.04.202213,628414,12513,433713,5506
13.04.202213,560413,842713,365713,6869
14.04.202213,686913,823113,511613,6383
17.04.202213,638313,784213,540913,6772
18.04.202213,677213,764813,521413,6284
19.04.202213,628413,628413,433713,5701
20.04.202213,628413,832913,579813,6674
21.04.202213,628413,677212,995713,0834
24.04.202213,024913,268312,830212,986
25.04.202212,956713,13212,460312,4896
26.04.202212,499312,577112,285112,3532
27.04.202212,353212,801112,343512,655
28.04.202212,762113,920512,547913,9205
04.05.202214,095714,290413,735613,9886
05.05.202214,261214,368313,871814,0957
08.05.202214,173614,465613,978914,0276
09.05.202214,095714,173613,755113,8037
10.05.202213,871814,368313,677213,7745
11.05.202213,871813,969213,044413,1613
12.05.202213,190413,375412,976313,1613
15.05.202213,161313,414313,015213,1514
16.05.202213,161313,248812,820512,879
17.05.202212,849713,239112,849712,947
19.05.202212,956713,054112,820512,9179
22.05.202213,015213,063912,69412,8497
23.05.202212,849712,98612,781612,8205
24.05.202212,820512,927612,801112,8205
25.05.202213,239113,239112,898412,9666
26.05.202213,093113,161312,8413,0931
29.05.202213,190413,248813,054113,1514
30.05.202213,180713,209912,908112,9373
31.05.202212,966613,180712,966613,0931
01.06.202213,141713,375413,141713,2002
02.06.202213,306713,366313,177713,2373
05.06.202213,247213,415913,237313,2472
06.06.202213,296813,485313,227313,2373
07.06.202213,237313,257112,254912,3938
08.06.202212,403712,612112,056412,2847
09.06.202212,37412,860212,344212,4037
12.06.202212,50313,098412,314412,8304
13.06.202213,048713,544912,850313,1976
14.06.202213,296814,289113,27713,8227
15.06.202213,842614,100613,356313,4754
16.06.202213,475413,703713,167813,5449
19.06.202213,594514,219613,594514,0311
20.06.202214,090614,150213,713613,922
21.06.202213,991414,209713,693713,8525
22.06.202213,852514,021213,39613,4754
23.06.202213,66413,66413,356313,4556
26.06.202212,701413,40612,701413,396
27.06.202213,39613,624313,14813,2273
28.06.202213,237313,346412,919712,9495
29.06.202212,999113,217412,443413,0984
30.06.202213,227313,227312,830413,0884
03.07.202213,088413,227312,62212,6617
04.07.202212,770912,850312,49312,5526
05.07.202212,651812,939612,602212,8999
06.07.202212,989213,157912,899913,0884
07.07.202213,088413,088412,949513,0884
12.07.202213,058713,386112,989213,0487
13.07.202213,058713,296812,75112,9892
17.07.202213,048713,247212,989213,1678
18.07.202213,098413,247213,00913,2075
19.07.202213,296813,465513,286913,3266
20.07.202213,376213,465513,177713,2571
21.07.202213,386113,39613,078513,1678
24.07.202213,217413,465513,167813,1777
25.07.202213,27713,435713,14813,3762
26.07.202213,455613,644113,39613,6044
27.07.202213,763214,060913,693713,8922
28.07.202213,971614,070813,584613,8227
31.07.202213,991414,189913,594513,8723
01.08.202213,872313,91213,445713,6143
02.08.202213,802913,892213,594513,8029
03.08.202213,892214,080713,812813,922
04.08.202213,971614,060913,78313,9914
07.08.202214,189914,289113,991414,0113
08.08.202214,04114,160113,931914,041
09.08.202214,1714,189913,842613,8922
10.08.202214,031114,04113,644113,7731
11.08.202213,79313,872313,495313,5449
14.08.202213,65413,802913,505213,5647
15.08.202213,693713,852513,415913,6143
16.08.202213,683813,892213,52513,6243
17.08.202213,65413,683813,415913,4159
18.08.202213,445713,703713,038813,1976
21.08.202213,296813,40613,197613,2373
22.08.202213,237313,802913,237313,2869
23.08.202213,39613,495312,919713,1678
24.08.202213,187713,465513,167813,3464
25.08.202213,544913,65413,227313,3563
28.08.202213,336513,356313,197613,267
30.08.202213,296813,52513,296813,4853
31.08.202213,515113,574713,296813,2968
01.09.202213,316713,445713,316713,396
04.09.202213,455613,554813,386113,4159
05.09.202213,485313,485313,13813,2174
06.09.202213,217413,257113,048713,0487
07.09.202213,14813,346412,969413,019
08.09.202213,038813,13812,899912,9991
11.09.202213,068613,177712,949513,0289
12.09.202213,177713,187712,62212,622
13.09.202212,691512,850312,63212,7213
14.09.202212,711412,800712,681612,6915
15.09.202212,691512,790712,582412,6617
18.09.202212,701412,929712,691512,751
19.09.202212,840413,128112,721312,9694
20.09.202213,048713,27712,939613,0587
21.09.202213,058713,157912,840412,9297
22.09.202212,949512,979312,711412,8007
25.09.202212,810612,949512,721312,7907
26.09.202212,790713,108312,741113,0289
27.09.202213,098413,237312,860212,8602
28.09.202212,860212,979312,403712,7014
29.09.202212,75112,770912,50312,761
02.10.202212,76112,8812,741112,8106
03.10.202212,870113,515112,780813,5151
04.10.202213,594513,971613,554813,6739
05.10.202213,743313,951713,544913,783
06.10.202213,941813,941813,634213,664
09.10.202213,832714,150213,822714,1502
10.10.202214,239514,279213,852513,9319
11.10.202213,941814,844813,902114,4578
12.10.202214,517314,755514,209714,2097
13.10.202214,140315,122614,001315,1226
16.10.202215,97616,273715,71815,8768
17.10.202216,025617,26615,380616,5912
18.10.202216,611117,017916,343216,492
19.10.202216,49216,49216,10516,2539
20.10.202216,323316,501916,124916,3928
23.10.202216,670616,859216,124916,2737
24.10.202216,273717,385115,906617,1767
25.10.202217,166817,702616,869117,2065
26.10.202217,305718,129317,176717,9209
27.10.202217,930818,010217,742317,8118
30.10.202217,841518,059817,504217,6431
31.10.202217,692717,732417,017917,5835
01.11.202217,623218,059817,474417,8118
02.11.202217,811817,940817,494217,911
03.11.202217,960618,496517,702618,0102
06.11.202217,672817,672816,482116,7103
07.11.202216,740116,968316,243916,8095
08.11.202216,898916,918716,174516,1745
09.11.202216,174516,571415,876816,2737
10.11.202216,333216,591215,956216,1149
13.11.202216,114916,571415,876816,5019
14.11.202216,521816,591215,97616,4821
15.11.202216,482116,49215,916515,976
16.11.202215,97616,372915,251616,1745
17.11.202216,263816,740115,926416,4325
20.11.202216,819517,117216,591217,008
21.11.202217,097317,206516,839317,1866
22.11.202217,206517,692716,928617,5736
23.11.202217,742317,831617,295817,7225
24.11.202217,712518,744517,533918,3873
27.11.202218,585819,578118,585819,3598
28.11.202219,359819,45918,744519,1712
29.11.202219,151419,816218,94319,7964
30.11.202219,826120,044419,419319,7964
01.12.202219,806320,659719,568120,6398
04.12.202220,758921,274920,659721,0566
05.12.202221,116121,433720,798621,2154
06.12.202221,215421,433719,945219,9452
07.12.202219,816220,6219,399520,3421
08.12.202220,342121,532920,242921,3146
11.12.202221,473421,969520,838321,1757
12.12.202221,274921,691720,917721,1161
13.12.202221,195521,294719,84619,846
14.12.202219,836120,441419,697120,2231
15.12.202220,302420,342119,568119,8857
18.12.202219,984920,004819,419319,4391
19.12.202219,508620,044419,359819,7468
20.12.202219,816220,342119,677320,3024
21.12.202220,600121,39420,461221,2551
22.12.202221,175721,354320,381820,6398
25.12.202220,719221,116120,242920,4811
26.12.202220,540620,560419,836120,4017
27.12.202220,461220,679519,449119,8361
28.12.202219,885720,739119,806320,7391
29.12.202220,858121,13620,6221,0764