ARSAN
ARSAN HOLDİNG A.Ş.
18:10:00
3.36 ₺
+0.060 (%+1.82)
Önceki Kapanış: 3.3·
Volatilite: 3.330
Düşük₺3.27
Yüksek₺3.38
Piyasa Verileri
Spot Piyasa
A:3.36
S:3.37
Önceki haftaya göre (WoW)
+3.38%
Önceki aya göre (MoM)
-1.18%
Yılbaşından bugüne (YTD)
-11.58%
Önceki yıla göre (YoY)
+49.88%
ARSAN: ARSAN HOLDİNG A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,1508
KAPANIŞ 1,1441
En Düşük
DÜŞÜK 0,6254
En Yüksek
YÜKSEK 1,7985
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 1,527 | 1,6013 | 1,5223 | 1,5479 |
| 02.01.2023 | 1,5479 | 1,5537 | 1,4736 | 1,4794 |
| 03.01.2023 | 1,4806 | 1,4864 | 1,3645 | 1,4284 |
| 04.01.2023 | 1,4214 | 1,4318 | 1,3019 | 1,3019 |
| 05.01.2023 | 1,2415 | 1,3471 | 1,1917 | 1,3228 |
| 08.01.2023 | 1,3228 | 1,3332 | 1,1905 | 1,2067 |
| 09.01.2023 | 1,1893 | 1,2033 | 1,0861 | 1,0861 |
| 10.01.2023 | 1,0849 | 1,1522 | 0,9782 | 1,0095 |
| 11.01.2023 | 1,0292 | 1,0884 | 0,9399 | 1,0443 |
| 12.01.2023 | 1,0443 | 1,0861 | 0,9921 | 1,071 |
| 15.01.2023 | 1,0756 | 1,1209 | 1,0489 | 1,1209 |
| 16.01.2023 | 1,1209 | 1,1371 | 1,0942 | 1,1278 |
| 17.01.2023 | 1,1278 | 1,1429 | 1,1023 | 1,1232 |
| 18.01.2023 | 1,1232 | 1,1232 | 1,0837 | 1,0988 |
| 19.01.2023 | 1,1011 | 1,1081 | 1,0814 | 1,0953 |
| 22.01.2023 | 1,1 | 1,1 | 1,0257 | 1,0397 |
| 23.01.2023 | 1,035 | 1,0408 | 0,9956 | 1,0269 |
| 24.01.2023 | 1,0315 | 1,064 | 0,9724 | 1,0246 |
| 25.01.2023 | 1,0246 | 1,1174 | 0,9932 | 1,0443 |
| 26.01.2023 | 1,0408 | 1,0408 | 0,977 | 1,0188 |
| 29.01.2023 | 1,0199 | 1,042 | 0,9956 | 1,0188 |
| 30.01.2023 | 1,0199 | 1,0222 | 0,9782 | 0,9793 |
| 31.01.2023 | 0,9782 | 0,9909 | 0,9132 | 0,9167 |
| 01.02.2023 | 0,9167 | 0,9341 | 0,832 | 0,8749 |
| 02.02.2023 | 0,883 | 0,9294 | 0,8644 | 0,9283 |
| 10.05.2023 | 0,8354 | 0,8354 | 0,8354 | 0,8354 |
| 11.05.2023 | 0,7519 | 0,7519 | 0,7519 | 0,7519 |
| 14.05.2023 | 0,6776 | 0,7519 | 0,6776 | 0,6776 |
| 15.05.2023 | 0,6718 | 0,6811 | 0,644 | 0,6707 |
| 16.05.2023 | 0,6707 | 0,7055 | 0,6683 | 0,6846 |
| 17.05.2023 | 0,6962 | 0,6974 | 0,6382 | 0,6463 |
| 21.05.2023 | 0,6544 | 0,6591 | 0,6254 | 0,6359 |
| 22.05.2023 | 0,6393 | 0,6521 | 0,6289 | 0,6393 |
| 23.05.2023 | 0,6393 | 0,6637 | 0,6382 | 0,6486 |
| 24.05.2023 | 0,6486 | 0,6533 | 0,6382 | 0,6382 |
| 25.05.2023 | 0,6428 | 0,6544 | 0,6347 | 0,6498 |
| 28.05.2023 | 0,6556 | 0,6823 | 0,644 | 0,673 |
| 29.05.2023 | 0,6788 | 0,7403 | 0,6741 | 0,7403 |
| 30.05.2023 | 0,7542 | 0,8134 | 0,7531 | 0,8134 |
| 31.05.2023 | 0,8238 | 0,854 | 0,8041 | 0,8053 |
| 01.06.2023 | 0,8029 | 0,8192 | 0,7821 | 0,7821 |
| 04.06.2023 | 0,7948 | 0,8111 | 0,7739 | 0,8076 |
| 05.06.2023 | 0,8134 | 0,8204 | 0,7809 | 0,7902 |
| 06.06.2023 | 0,7995 | 0,8691 | 0,7867 | 0,8691 |
| 07.06.2023 | 0,8888 | 0,8969 | 0,8354 | 0,8366 |
| 08.06.2023 | 0,8412 | 0,9201 | 0,8273 | 0,912 |
| 11.06.2023 | 0,9375 | 0,9724 | 0,9051 | 0,9051 |
| 12.06.2023 | 0,8772 | 0,8993 | 0,847 | 0,8575 |
| 13.06.2023 | 0,861 | 0,9027 | 0,8447 | 0,8494 |
| 14.06.2023 | 0,8528 | 0,8726 | 0,8378 | 0,8447 |
| 15.06.2023 | 0,8563 | 0,8598 | 0,8157 | 0,8192 |
| 18.06.2023 | 0,8204 | 0,8447 | 0,7774 | 0,7774 |
| 19.06.2023 | 0,7774 | 0,7971 | 0,7612 | 0,7728 |
| 20.06.2023 | 0,7751 | 0,7937 | 0,7531 | 0,7565 |
| 21.06.2023 | 0,7658 | 0,818 | 0,7612 | 0,8018 |
| 22.06.2023 | 0,8134 | 0,8447 | 0,8029 | 0,8227 |
| 25.06.2023 | 0,8401 | 0,8865 | 0,825 | 0,8563 |
| 26.06.2023 | 0,8598 | 0,8853 | 0,8447 | 0,8644 |
| 02.07.2023 | 0,8702 | 0,9503 | 0,8702 | 0,9503 |
| 03.07.2023 | 0,9515 | 0,9515 | 0,9051 | 0,9062 |
| 04.07.2023 | 0,9074 | 0,9283 | 0,8935 | 0,912 |
| 05.07.2023 | 0,9364 | 0,9491 | 0,8993 | 0,9062 |
| 06.07.2023 | 0,9132 | 0,9677 | 0,9062 | 0,9445 |
| 09.07.2023 | 0,9561 | 1,0373 | 0,9445 | 1,0339 |
| 10.07.2023 | 1,0455 | 1,0895 | 0,9932 | 1,0327 |
| 11.07.2023 | 1,035 | 1,0489 | 0,9851 | 0,9944 |
| 12.07.2023 | 0,9944 | 1,0072 | 0,9515 | 0,9677 |
| 13.07.2023 | 0,9677 | 0,9909 | 0,941 | 0,977 |
| 16.07.2023 | 0,9782 | 1,0733 | 0,9782 | 1,0095 |
| 17.07.2023 | 1,0153 | 1,0211 | 0,9631 | 0,9631 |
| 18.07.2023 | 0,9596 | 1,0153 | 0,9341 | 1,0014 |
| 19.07.2023 | 1,0095 | 1,0559 | 1,0014 | 1,0373 |
| 20.07.2023 | 1,0408 | 1,0663 | 1,0153 | 1,0304 |
| 23.07.2023 | 1,0385 | 1,071 | 1,0362 | 1,0536 |
| 24.07.2023 | 1,0536 | 1,0536 | 1,0083 | 1,0164 |
| 25.07.2023 | 1,0257 | 1,0327 | 1,0048 | 1,0304 |
| 26.07.2023 | 1,0304 | 1,0791 | 1,028 | 1,0629 |
| 27.07.2023 | 1,0687 | 1,0849 | 1,0478 | 1,0513 |
| 30.07.2023 | 1,0547 | 1,0826 | 1,0443 | 1,0791 |
| 31.07.2023 | 1,0803 | 1,0907 | 1,0455 | 1,0455 |
| 01.08.2023 | 1,0455 | 1,0687 | 1,0246 | 1,0431 |
| 02.08.2023 | 1,0466 | 1,0605 | 1,0188 | 1,0257 |
| 03.08.2023 | 1,028 | 1,0466 | 1,0048 | 1,0431 |
| 06.08.2023 | 1,0733 | 1,0977 | 1,0594 | 1,0872 |
| 07.08.2023 | 1,0884 | 1,0953 | 1,0466 | 1,0489 |
| 08.08.2023 | 1,0489 | 1,0536 | 1,0072 | 1,0095 |
| 09.08.2023 | 1,0095 | 1,0257 | 0,9596 | 0,9596 |
| 10.08.2023 | 0,9596 | 1,0408 | 0,9375 | 1,0257 |
| 13.08.2023 | 1,0257 | 1,0571 | 1,0095 | 1,0164 |
| 14.08.2023 | 1,0222 | 1,028 | 0,9909 | 1,0118 |
| 15.08.2023 | 1,0118 | 1,0397 | 0,9886 | 1,0234 |
| 16.08.2023 | 1,0455 | 1,0675 | 1,0246 | 1,0617 |
| 17.08.2023 | 1,0652 | 1,0733 | 1,013 | 1,013 |
| 20.08.2023 | 1,013 | 1,0803 | 1,0014 | 1,0756 |
| 21.08.2023 | 1,1824 | 1,1824 | 1,1452 | 1,1824 |
| 22.08.2023 | 1,2648 | 1,2996 | 1,2299 | 1,2996 |
| 23.08.2023 | 1,3692 | 1,4063 | 1,2415 | 1,2682 |
| 24.08.2023 | 1,2752 | 1,3947 | 1,2183 | 1,3947 |
| 27.08.2023 | 1,4516 | 1,5247 | 1,3912 | 1,4388 |
| 28.08.2023 | 1,4388 | 1,4783 | 1,3785 | 1,3866 |
| 30.08.2023 | 1,3959 | 1,5107 | 1,3866 | 1,4852 |
| 31.08.2023 | 1,5432 | 1,6337 | 1,4411 | 1,6337 |
| 03.09.2023 | 1,6546 | 1,7962 | 1,6337 | 1,7915 |
| 04.09.2023 | 1,7869 | 1,7985 | 1,6511 | 1,7022 |
| 05.09.2023 | 1,7068 | 1,7416 | 1,6059 | 1,6303 |
| 06.09.2023 | 1,6314 | 1,7173 | 1,578 | 1,5978 |
| 07.09.2023 | 1,6187 | 1,6361 | 1,578 | 1,6013 |
| 10.09.2023 | 1,6163 | 1,6198 | 1,4748 | 1,4806 |
| 11.09.2023 | 1,498 | 1,5514 | 1,4492 | 1,5073 |
| 12.09.2023 | 1,5073 | 1,527 | 1,4063 | 1,4133 |
| 13.09.2023 | 1,4806 | 1,4852 | 1,3413 | 1,426 |
| 14.09.2023 | 1,4202 | 1,4481 | 1,3727 | 1,3854 |
| 17.09.2023 | 1,3866 | 1,3901 | 1,2972 | 1,3042 |
| 18.09.2023 | 1,3042 | 1,3344 | 1,2833 | 1,3123 |
| 19.09.2023 | 1,317 | 1,4434 | 1,3135 | 1,4434 |
| 20.09.2023 | 1,4434 | 1,4434 | 1,346 | 1,4144 |
| 21.09.2023 | 1,4144 | 1,4771 | 1,3541 | 1,4376 |
| 24.09.2023 | 1,4388 | 1,4783 | 1,4318 | 1,462 |
| 25.09.2023 | 1,4678 | 1,4701 | 1,3959 | 1,4005 |
| 26.09.2023 | 1,4005 | 1,44 | 1,3727 | 1,3727 |
| 27.09.2023 | 1,3727 | 1,4342 | 1,3622 | 1,3854 |
| 28.09.2023 | 1,4098 | 1,5235 | 1,3808 | 1,5235 |
| 01.10.2023 | 1,5235 | 1,5281 | 1,455 | 1,4632 |
| 02.10.2023 | 1,4655 | 1,4875 | 1,4214 | 1,4504 |
| 03.10.2023 | 1,4713 | 1,4713 | 1,3994 | 1,3994 |
| 04.10.2023 | 1,404 | 1,4353 | 1,3645 | 1,404 |
| 05.10.2023 | 1,3901 | 1,4353 | 1,3831 | 1,4342 |
| 08.10.2023 | 1,433 | 1,4922 | 1,3924 | 1,3947 |
| 09.10.2023 | 1,3994 | 1,4759 | 1,3994 | 1,4713 |
| 10.10.2023 | 1,4713 | 1,4725 | 1,4121 | 1,4202 |
| 11.10.2023 | 1,4342 | 1,4562 | 1,31 | 1,368 |
| 12.10.2023 | 1,368 | 1,368 | 1,3019 | 1,3228 |
| 15.10.2023 | 1,3286 | 1,3599 | 1,2671 | 1,2856 |
| 16.10.2023 | 1,2868 | 1,3251 | 1,2659 | 1,317 |
| 17.10.2023 | 1,2764 | 1,3112 | 1,2566 | 1,2729 |
| 18.10.2023 | 1,2764 | 1,2972 | 1,2497 | 1,2578 |
| 19.10.2023 | 1,2532 | 1,2543 | 1,2021 | 1,2183 |
| 22.10.2023 | 1,2474 | 1,2578 | 1,1905 | 1,2578 |
| 23.10.2023 | 1,2578 | 1,3158 | 1,2578 | 1,31 |
| 24.10.2023 | 1,3205 | 1,3228 | 1,2044 | 1,2091 |
| 25.10.2023 | 1,2079 | 1,2497 | 1,1719 | 1,2392 |
| 26.10.2023 | 1,2415 | 1,2415 | 1,1801 | 1,2183 |
| 29.10.2023 | 1,2137 | 1,2636 | 1,2044 | 1,2381 |
| 30.10.2023 | 1,2311 | 1,2868 | 1,2091 | 1,2137 |
| 31.10.2023 | 1,2183 | 1,2241 | 1,158 | 1,194 |
| 01.11.2023 | 1,1986 | 1,2323 | 1,1951 | 1,2207 |
| 02.11.2023 | 1,2207 | 1,2961 | 1,2079 | 1,2694 |
| 05.11.2023 | 1,2996 | 1,3193 | 1,2764 | 1,3193 |
| 06.11.2023 | 1,3193 | 1,3297 | 1,2764 | 1,2984 |
| 07.11.2023 | 1,2984 | 1,3483 | 1,288 | 1,3263 |
| 08.11.2023 | 1,3123 | 1,3645 | 1,3007 | 1,3065 |
| 09.11.2023 | 1,3274 | 1,3692 | 1,2856 | 1,2972 |
| 12.11.2023 | 1,3146 | 1,3146 | 1,2462 | 1,2462 |
| 13.11.2023 | 1,2485 | 1,2636 | 1,2253 | 1,2578 |
| 14.11.2023 | 1,3437 | 1,3831 | 1,3251 | 1,3831 |
| 15.11.2023 | 1,3924 | 1,4609 | 1,339 | 1,3413 |
| 16.11.2023 | 1,3413 | 1,3808 | 1,2764 | 1,3344 |
| 19.11.2023 | 1,3576 | 1,3634 | 1,3274 | 1,3309 |
| 20.11.2023 | 1,3437 | 1,368 | 1,3251 | 1,3518 |
| 21.11.2023 | 1,3553 | 1,3785 | 1,3321 | 1,3576 |
| 22.11.2023 | 1,3611 | 1,3703 | 1,3216 | 1,3274 |
| 23.11.2023 | 1,3344 | 1,3425 | 1,2926 | 1,3344 |
| 26.11.2023 | 1,3355 | 1,3727 | 1,3355 | 1,3715 |
| 27.11.2023 | 1,3692 | 1,4725 | 1,3587 | 1,4423 |
| 28.11.2023 | 1,4492 | 1,4492 | 1,3808 | 1,3878 |
| 29.11.2023 | 1,3878 | 1,3959 | 1,3471 | 1,3483 |
| 30.11.2023 | 1,3506 | 1,375 | 1,3274 | 1,3355 |
| 03.12.2023 | 1,3355 | 1,346 | 1,317 | 1,3239 |
| 04.12.2023 | 1,3239 | 1,3541 | 1,3112 | 1,3263 |
| 05.12.2023 | 1,3286 | 1,3715 | 1,2972 | 1,2996 |
| 06.12.2023 | 1,2984 | 1,3007 | 1,2613 | 1,2949 |
| 07.12.2023 | 1,3042 | 1,3042 | 1,274 | 1,2798 |
| 10.12.2023 | 1,2752 | 1,288 | 1,216 | 1,2183 |
| 11.12.2023 | 1,2183 | 1,2265 | 1,1719 | 1,1905 |
| 12.12.2023 | 1,1905 | 1,1975 | 1,1441 | 1,1441 |
| 13.12.2023 | 1,1684 | 1,1882 | 1,1371 | 1,1789 |
| 14.12.2023 | 1,1893 | 1,2114 | 1,1743 | 1,1917 |
| 17.12.2023 | 1,1893 | 1,194 | 1,1452 | 1,151 |
| 18.12.2023 | 1,151 | 1,1626 | 1,1255 | 1,1348 |
| 19.12.2023 | 1,1371 | 1,1522 | 1,1209 | 1,1313 |
| 20.12.2023 | 1,1313 | 1,1603 | 1,1244 | 1,1534 |
| 21.12.2023 | 1,1464 | 1,2415 | 1,1464 | 1,1777 |
| 24.12.2023 | 1,1708 | 1,1777 | 1,0826 | 1,1058 |
| 25.12.2023 | 1,1197 | 1,1371 | 1,0988 | 1,1104 |
| 26.12.2023 | 1,1116 | 1,1348 | 1,0675 | 1,1151 |
| 27.12.2023 | 1,1336 | 1,1731 | 1,1197 | 1,1661 |
| 28.12.2023 | 1,1835 | 1,2288 | 1,1696 | 1,1975 |