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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 35,256
KAPANIŞ 35,1627

En Düşük

DÜŞÜK 26,04

En Yüksek

YÜKSEK 54,65
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202535,8436,132,8232,82
02.01.202533,0833,4632,7632,92
05.01.20253334,232,9433,9
06.01.202533,9634,533,1834,14
07.01.202534,1437,5433,9637,18
08.01.20253739,936,7639
09.01.20253939,083637
12.01.20253737,936,337,18
13.01.202537,1837,8836,636,72
14.01.202536,837,1836,1636,24
15.01.202536,3236,8633,9435
16.01.202535,1437,4435,0236,12
19.01.202536,3236,6835,6236,08
20.01.202536,2636,5635,1435,14
21.01.202535,1835,3834,4434,66
22.01.202534,7835,0434,2634,72
23.01.202534,8437,1434,6637
26.01.202537,239,536,8837,96
27.01.202537,738,2436,8837,68
28.01.202537,7438,3636,8236,82
29.01.202536,7837,2636,0836,14
30.01.202536,1436,435,3835,94
02.02.202535,943634,835,1
03.02.202535,1836,2235,1835,6
04.02.202535,6235,6433,4634,2
05.02.202534,2834,6632,7632,76
06.02.202534,336,0234,1434,72
09.02.202534,835,0833,6234,76
10.02.202534,5634,7433,7234,18
11.02.202534,2837,4833,9236,16
12.02.202536,136,7635,3635,92
13.02.202536,5838,836,238,3
16.02.202538,442,1238,442,12
17.02.202543,544,5842,0642,22
18.02.202542,1845,9641,6642,04
19.02.202541,845,2841,544,6
20.02.202544,645,8644,0245
23.02.202545,6447,4644,9846,84
24.02.202546,8248,3845,4448,04
25.02.202548,4449,244545,02
26.02.202545,3847,4844,9845,08
27.02.202545,146,2644,1445,58
02.03.202545,0246,1244,1245,68
03.03.202545,448,4445,3447,02
04.03.202547,151,745,9651,7
05.03.202551,95451,952,8
06.03.202552,853,550,952,45
09.03.202552,2554,6549,6451,35
10.03.202551,3551,7548,5448,54
11.03.202547,7449,8847,7448,9
12.03.202549,0849,6847,848,14
13.03.202548,6849,2447,4648,82
16.03.202548,8249,748,5248,76
17.03.202549,2649,3244,1245,18
18.03.202541,044340,6840,68
19.03.202538,541,3638,138,34
20.03.202538,338,3834,5235,82
23.03.202535,823833,4636,88
24.03.202537,339,0836,5838,22
25.03.202538,539,3237,1237,5
26.03.202537,7239,5437,7238,2
27.03.202538,440,6437,0639,48
01.04.202539,6442,8239,3842,5
02.04.202542,543,541,542,52
03.04.202542,5243,9441,6443,62
06.04.202542,343,5440,243,1
07.04.202543,545,0443,543,7
08.04.202543,7244,924343,06
09.04.202544,0444,242,4642,46
10.04.202542,542,7840,8842,2
13.04.202542,543,044141,12
14.04.202541,2241,4839,8239,9
15.04.202539,6441,7439,6440,18
16.04.20254042,964042,4
17.04.202542,843,9842,142,5
20.04.202542,9843,4640,9241,92
21.04.202542,242,540,9240,94
23.04.202540,9641,640,0441,3
24.04.202541,443,824142,54
27.04.202542,8643,9641,8242
28.04.202542,0244,241,643
29.04.20254345,8242,7443,7
01.05.202543,4646,7643,345,96
04.05.202546,384945,0248,9
05.05.2025505046,5446,9
06.05.202546,7248,3845,7446,02
07.05.202546,1646,944,3644,52
08.05.202544,547,5844,545,98
11.05.20254646,2641,441,4
12.05.202541,3842,439,5840,6
13.05.202540,741,6239,639,6
14.05.202539,8840,0238,2438,24
15.05.202538,2438,6837,1838,04
19.05.202538,3241,237,639,98
20.05.202539,9840,9638,6239,4
21.05.202539,4239,9238,3238,74
22.05.202538,7439,6836,8437,16
25.05.202537,1637,5635,635,66
26.05.202535,6837,4635,0835,58
27.05.202535,8236,323535,16
28.05.202535,3835,5633,8633,96
29.05.202534,134,232,432,4
01.06.202532,2832,7431,0431,28
02.06.202531,523331,5232,4
03.06.202532,4433,932,1433,64
04.06.202533,6435,4633,4234,94
09.06.202535,535,8434,7434,96
10.06.202535,0235,1633,9634,02
11.06.202533,9633,9632,433,06
12.06.202531,1231,9829,9230,68
15.06.202530,5431,9430,3631,34
16.06.202531,3831,5630,7230,76
17.06.202530,7430,9429,6829,8
18.06.20253030,1829,0629,08
19.06.202529,6830,7829,3630,26
22.06.202529,329,8229,329,42
23.06.202530,630,729,8430,46
24.06.202530,530,7430,0230,04
25.06.20253030,6829,7229,74
26.06.202529,829,9229,3429,46
29.06.202529,530,329,3830,22
30.06.202530,2831,2630,0830,98
01.07.202531,0232,330,830,98
02.07.202531,4231,931,1831,8
03.07.202531,6634,1431,4633,22
06.07.202532,9834,4632,133,74
07.07.202533,7835,1833,5434,6
08.07.202534,6435,1433,934,16
09.07.202534,4435,0434,3234,54
10.07.202534,537,0434,335,6
13.07.202535,636,134,6634,66
15.07.202534,9635,8234,2634,8
16.07.202535,3436,135,0835,76
17.07.202535,7636,1835,3435,68
20.07.202536,1236,9635,8436,68
21.07.202536,763936,638,4
22.07.202538,5638,7637,7437,74
23.07.202537,9238,5437,8237,98
24.07.202537,9639,0637,9438,24
27.07.202538,3438,8237,837,8
28.07.202537,838,336,6636,9
29.07.202536,937,436,3436,92
30.07.20253740,383739,94
31.07.202539,9441,7838,940,98
03.08.202540,9841,440,2240,32
04.08.202540,3240,4238,9839,14
05.08.202539,1440,9838,8839,76
06.08.202539,7440,439,5639,58
07.08.202539,539,9639,139,12
10.08.202537,937,9435,6236,3
11.08.202536,5836,73535,28
12.08.202535,2835,6234,8234,84
13.08.202534,8435,9234,6635,14
14.08.202535,1435,4634,7434,8
17.08.202534,835,133,5833,9
18.08.202533,9635,1233,9634,6
19.08.202534,835,4434,235,08
20.08.202535,0835,7835,0835,36
21.08.202535,4636,5635,3835,88
24.08.202536,0437,2836,0436,74
25.08.202536,6637,0435,936,2
26.08.202536,236,8835,4235,52
27.08.202535,836,1435,4235,42
28.08.202535,635,934,1634,26
31.08.202534,2634,763434,18
01.09.202534,3434,4831,8832,86
02.09.202532,8633,2832,532,9
03.09.202532,933,7432,933,3
04.09.202533,4633,743232,08
07.09.202531,7232,7831,3831,88
08.09.202532,533,2831,6231,9
09.09.202532,0832,3831,1631,22
10.09.202531,531,930,6230,62
11.09.202530,723129,930,06
14.09.202530,3632,129,6832,02
15.09.202532,1435,232,0834,12
16.09.202534,1234,3633,533,5
17.09.202533,8234,2233,133,2
18.09.202533,233,7432,733,7
21.09.202534,6634,6633,6633,86
22.09.202533,8433,8432,7432,88
23.09.20253333,232,0232,7
24.09.202533,0433,0432,132,22
25.09.202532,332,5231,7431,96
28.09.20253232,0830,830,8
29.09.202530,831,2630,2430,24
30.09.202530,3831,083030,86
01.10.202530,8631,8830,5231,12
02.10.202531,5831,5830,1430,14
05.10.202530,5230,9829,9830,04
06.10.202530,0831,1629,9430,88
07.10.202530,6231,3830,2630,38
08.10.202530,1231,5430,1230,4
09.10.202530,531,7430,430,5
12.10.202530,3631,3829,8829,96
13.10.20253030,1828,7628,76
14.10.202528,7629,2228,729,02
15.10.202529,0629,428,428,4
16.10.202528,3429,3227,8828,9
19.10.202529,129,3228,428,98
20.10.202529,1229,4828,929,26
21.10.202529,4229,9829,1629,3
22.10.202529,3429,628,828,82
23.10.202528,8230,4628,8230,12
26.10.202530,230,9229,7429,76
27.10.202529,830,0429,5629,62
29.10.202529,6231,2229,6230,7
30.10.202530,731,1630,4231
02.11.202531,8831,9231,231,4
03.11.202531,8431,8630,8631,64
04.11.202531,7231,7430,1430,48
05.11.202530,6430,7229,4629,62
06.11.202528,9429,2828,5228,66
09.11.202528,6828,928,5428,54
10.11.202528,5628,6426,927,34
11.11.202527,4227,726,7426,76
12.11.202526,9827,526,3626,46
13.11.202526,5426,6426,0426,3
16.11.202526,7227,5226,527,34
17.11.202527,427,4226,526,5
18.11.202526,827,626,6426,72
19.11.202526,8827,4426,6426,72
20.11.202526,7226,9226,2226,68
23.11.202526,6827,426,4627,3
24.11.202527,727,826,526,64
25.11.202526,927,126,526,5
26.11.202526,526,7226,0626,16
27.11.202526,0626,726,0626,3
30.11.202526,327,0426,327,04
01.12.202527,227,226,6426,82
02.12.202526,8627,1826,4826,48
03.12.202526,5827,8426,5226,78
04.12.202527,0228,7626,5828,08
07.12.202528,3428,527,527,86
08.12.202527,9829,6427,7629,18
09.12.202529,3229,3628,4428,44
10.12.202528,4828,8427,8828
11.12.20252829,1827,928,6
14.12.202528,7628,927,928
15.12.202528,1428,1827,1427,14
16.12.202527,1827,7826,526,82
17.12.202526,8426,9826,5226,58
18.12.202526,726,9826,2426,64
21.12.202526,6427,1426,3626,5
22.12.202526,4426,726,2226,36
23.12.202526,362726,2226,36
24.12.202526,426,8626,426,7
25.12.202526,682726,1826,66
28.12.202526,6826,8826,1626,16
29.12.202526,1826,5626,1826,34
30.12.202526,4828,626,4828,3