ARZUM
ARZUM ELEKTRİKLİ EV ALETLERİ SANAYİ VE TİCARET A.Ş.
18:10:00
2.3 ₺
+0.070 (%+3.14)
Önceki Kapanış: 2.23·
Volatilite: 8.520
Düşük₺2.12
Yüksek₺2.31
Piyasa Verileri
Spot Piyasa
A:2.29
S:2.3
Önceki haftaya göre (WoW)
+5.02%
Önceki aya göre (MoM)
-4.17%
Yılbaşından bugüne (YTD)
-7.26%
Önceki yıla göre (YoY)
-6.69%
ARZUM: ARZUM ELEKTRİKLİ EV ALETLERİ SANAYİ VE TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,21
KAPANIŞ 1,206
En Düşük
DÜŞÜK 0,9394
En Yüksek
YÜKSEK 1,7335
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 1,4937 | 1,4987 | 1,3696 | 1,3807 |
| 04.01.2021 | 1,3831 | 1,4397 | 1,3524 | 1,3659 |
| 05.01.2021 | 1,3782 | 1,4532 | 1,3708 | 1,3769 |
| 06.01.2021 | 1,388 | 1,4126 | 1,3683 | 1,3708 |
| 07.01.2021 | 1,3794 | 1,4114 | 1,3671 | 1,3745 |
| 10.01.2021 | 1,3757 | 1,3905 | 1,3647 | 1,3721 |
| 11.01.2021 | 1,3794 | 1,3929 | 1,3721 | 1,388 |
| 12.01.2021 | 1,3966 | 1,4187 | 1,3855 | 1,3966 |
| 13.01.2021 | 1,4015 | 1,404 | 1,3807 | 1,3831 |
| 14.01.2021 | 1,3745 | 1,3855 | 1,3659 | 1,3721 |
| 17.01.2021 | 1,3721 | 1,3979 | 1,3671 | 1,3843 |
| 18.01.2021 | 1,3893 | 1,3942 | 1,3769 | 1,3769 |
| 19.01.2021 | 1,3807 | 1,388 | 1,3745 | 1,3769 |
| 20.01.2021 | 1,3819 | 1,3905 | 1,3733 | 1,3745 |
| 21.01.2021 | 1,3782 | 1,3843 | 1,3721 | 1,3769 |
| 24.01.2021 | 1,3819 | 1,5147 | 1,3794 | 1,4311 |
| 25.01.2021 | 1,4311 | 1,4311 | 1,3917 | 1,3942 |
| 26.01.2021 | 1,3954 | 1,4445 | 1,3597 | 1,3647 |
| 27.01.2021 | 1,3524 | 1,3782 | 1,3155 | 1,3745 |
| 28.01.2021 | 1,3585 | 1,3843 | 1,3474 | 1,3708 |
| 31.01.2021 | 1,3769 | 1,4323 | 1,3745 | 1,4077 |
| 01.02.2021 | 1,4187 | 1,5478 | 1,4151 | 1,5147 |
| 02.02.2021 | 1,5183 | 1,5319 | 1,4593 | 1,4925 |
| 03.02.2021 | 1,4974 | 1,5159 | 1,4802 | 1,4815 |
| 04.02.2021 | 1,4901 | 1,5233 | 1,4851 | 1,5036 |
| 07.02.2021 | 1,5122 | 1,5429 | 1,4937 | 1,4974 |
| 08.02.2021 | 1,4999 | 1,5134 | 1,4729 | 1,479 |
| 09.02.2021 | 1,4876 | 1,4913 | 1,463 | 1,4704 |
| 10.02.2021 | 1,4704 | 1,4827 | 1,4409 | 1,4421 |
| 11.02.2021 | 1,4409 | 1,463 | 1,4077 | 1,4458 |
| 14.02.2021 | 1,4532 | 1,4863 | 1,4471 | 1,4643 |
| 15.02.2021 | 1,4691 | 1,4888 | 1,4261 | 1,4519 |
| 16.02.2021 | 1,4618 | 1,597 | 1,4507 | 1,597 |
| 17.02.2021 | 1,645 | 1,7335 | 1,5982 | 1,6572 |
| 18.02.2021 | 1,6634 | 1,6634 | 1,5626 | 1,57 |
| 21.02.2021 | 1,5786 | 1,5823 | 1,5097 | 1,5147 |
| 22.02.2021 | 1,522 | 1,5601 | 1,4741 | 1,5097 |
| 23.02.2021 | 1,4974 | 1,5036 | 1,4323 | 1,4433 |
| 24.02.2021 | 1,4741 | 1,5061 | 1,4163 | 1,4569 |
| 25.02.2021 | 1,4077 | 1,4323 | 1,3929 | 1,4151 |
| 28.02.2021 | 1,4261 | 1,4937 | 1,4261 | 1,4802 |
| 01.03.2021 | 1,4901 | 1,4937 | 1,4495 | 1,4605 |
| 02.03.2021 | 1,4704 | 1,597 | 1,463 | 1,5134 |
| 03.03.2021 | 1,5036 | 1,586 | 1,479 | 1,5343 |
| 04.03.2021 | 1,5208 | 1,5429 | 1,5122 | 1,522 |
| 07.03.2021 | 1,5282 | 1,5687 | 1,5245 | 1,5577 |
| 08.03.2021 | 1,5675 | 1,5798 | 1,5368 | 1,5466 |
| 09.03.2021 | 1,5491 | 1,5626 | 1,5257 | 1,5343 |
| 10.03.2021 | 1,5417 | 1,5847 | 1,5319 | 1,5798 |
| 11.03.2021 | 1,5454 | 1,5638 | 1,5245 | 1,5294 |
| 14.03.2021 | 1,5294 | 1,5368 | 1,5073 | 1,5171 |
| 15.03.2021 | 1,5171 | 1,5183 | 1,4962 | 1,4962 |
| 16.03.2021 | 1,4876 | 1,5147 | 1,4741 | 1,4765 |
| 17.03.2021 | 1,4827 | 1,4901 | 1,4593 | 1,463 |
| 18.03.2021 | 1,4593 | 1,4691 | 1,42 | 1,4471 |
| 21.03.2021 | 1,3585 | 1,3831 | 1,3032 | 1,3032 |
| 22.03.2021 | 1,2552 | 1,3585 | 1,1747 | 1,3056 |
| 23.03.2021 | 1,3204 | 1,3745 | 1,3069 | 1,3708 |
| 24.03.2021 | 1,3721 | 1,42 | 1,361 | 1,3696 |
| 25.03.2021 | 1,3831 | 1,388 | 1,3228 | 1,3401 |
| 28.03.2021 | 1,3401 | 1,3573 | 1,3265 | 1,345 |
| 29.03.2021 | 1,3438 | 1,361 | 1,3228 | 1,3314 |
| 30.03.2021 | 1,3339 | 1,3634 | 1,3314 | 1,3536 |
| 31.03.2021 | 1,3634 | 1,4888 | 1,3634 | 1,4888 |
| 01.04.2021 | 1,5368 | 1,5687 | 1,4212 | 1,4298 |
| 04.04.2021 | 1,4298 | 1,4483 | 1,4052 | 1,4077 |
| 05.04.2021 | 1,4101 | 1,4126 | 1,3733 | 1,3819 |
| 06.04.2021 | 1,3843 | 1,42 | 1,3733 | 1,3954 |
| 07.04.2021 | 1,3966 | 1,4175 | 1,3843 | 1,3905 |
| 08.04.2021 | 1,3855 | 1,388 | 1,3302 | 1,3671 |
| 11.04.2021 | 1,3511 | 1,3634 | 1,329 | 1,3364 |
| 12.04.2021 | 1,3388 | 1,3462 | 1,2896 | 1,297 |
| 13.04.2021 | 1,3069 | 1,3388 | 1,3069 | 1,3216 |
| 14.04.2021 | 1,3302 | 1,3524 | 1,3032 | 1,3216 |
| 15.04.2021 | 1,3106 | 1,3216 | 1,2896 | 1,302 |
| 18.04.2021 | 1,2934 | 1,3069 | 1,2258 | 1,2288 |
| 19.04.2021 | 1,2288 | 1,2405 | 1,1778 | 1,1815 |
| 20.04.2021 | 1,1834 | 1,1888 | 1,1372 | 1,1538 |
| 21.04.2021 | 1,1538 | 1,1796 | 1,1335 | 1,1698 |
| 25.04.2021 | 1,1698 | 1,2196 | 1,1618 | 1,1993 |
| 26.04.2021 | 1,1987 | 1,2122 | 1,1815 | 1,1834 |
| 27.04.2021 | 1,1834 | 1,1852 | 1,1526 | 1,163 |
| 28.04.2021 | 1,171 | 1,179 | 1,163 | 1,171 |
| 29.04.2021 | 1,171 | 1,1735 | 1,1575 | 1,1674 |
| 02.05.2021 | 1,1674 | 1,1956 | 1,1674 | 1,195 |
| 03.05.2021 | 1,2036 | 1,2251 | 1,1747 | 1,1846 |
| 04.05.2021 | 1,1821 | 1,1876 | 1,1575 | 1,1741 |
| 05.05.2021 | 1,176 | 1,1987 | 1,1643 | 1,1784 |
| 06.05.2021 | 1,1802 | 1,2024 | 1,1692 | 1,1864 |
| 09.05.2021 | 1,1846 | 1,1895 | 1,1747 | 1,1784 |
| 10.05.2021 | 1,1729 | 1,1729 | 1,163 | 1,1686 |
| 11.05.2021 | 1,1655 | 1,1784 | 1,1655 | 1,1772 |
| 16.05.2021 | 1,1778 | 1,2018 | 1,1778 | 1,1852 |
| 17.05.2021 | 1,2417 | 1,2909 | 1,227 | 1,27 |
| 19.05.2021 | 1,265 | 1,265 | 1,2306 | 1,2503 |
| 20.05.2021 | 1,2577 | 1,2626 | 1,238 | 1,2442 |
| 23.05.2021 | 1,2442 | 1,2454 | 1,2153 | 1,2184 |
| 24.05.2021 | 1,2214 | 1,2226 | 1,155 | 1,1557 |
| 25.05.2021 | 1,1661 | 1,2005 | 1,1434 | 1,1932 |
| 26.05.2021 | 1,1919 | 1,1926 | 1,1692 | 1,1704 |
| 27.05.2021 | 1,1722 | 1,1772 | 1,1557 | 1,1772 |
| 30.05.2021 | 1,1834 | 1,2153 | 1,1643 | 1,2012 |
| 31.05.2021 | 1,1987 | 1,2202 | 1,1858 | 1,2018 |
| 01.06.2021 | 1,2005 | 1,2005 | 1,1858 | 1,1938 |
| 02.06.2021 | 1,1987 | 1,214 | 1,1882 | 1,2079 |
| 03.06.2021 | 1,2079 | 1,2356 | 1,195 | 1,214 |
| 06.06.2021 | 1,2147 | 1,2405 | 1,2116 | 1,214 |
| 07.06.2021 | 1,2244 | 1,2319 | 1,2125 | 1,2175 |
| 08.06.2021 | 1,2181 | 1,2231 | 1,2025 | 1,2025 |
| 09.06.2021 | 1,2025 | 1,2081 | 1,1968 | 1,1968 |
| 10.06.2021 | 1,1975 | 1,2006 | 1,1893 | 1,1906 |
| 13.06.2021 | 1,2025 | 1,2025 | 1,1774 | 1,1862 |
| 14.06.2021 | 1,1837 | 1,1937 | 1,1724 | 1,1912 |
| 15.06.2021 | 1,1937 | 1,1962 | 1,1793 | 1,1799 |
| 16.06.2021 | 1,1787 | 1,1862 | 1,1674 | 1,1743 |
| 17.06.2021 | 1,1743 | 1,1824 | 1,143 | 1,1492 |
| 20.06.2021 | 1,1499 | 1,1511 | 1,1192 | 1,1348 |
| 21.06.2021 | 1,1424 | 1,1618 | 1,1254 | 1,1599 |
| 22.06.2021 | 1,1649 | 1,1649 | 1,1355 | 1,1442 |
| 23.06.2021 | 1,1467 | 1,1586 | 1,1411 | 1,1461 |
| 24.06.2021 | 1,1517 | 1,1517 | 1,1336 | 1,1361 |
| 27.06.2021 | 1,1449 | 1,1449 | 1,0798 | 1,0873 |
| 28.06.2021 | 1,0873 | 1,0885 | 1,0491 | 1,0672 |
| 29.06.2021 | 1,0804 | 1,1317 | 1,056 | 1,076 |
| 30.06.2021 | 1,0779 | 1,0785 | 1,0641 | 1,0704 |
| 01.07.2021 | 1,071 | 1,086 | 1,0697 | 1,0735 |
| 04.07.2021 | 1,0791 | 1,0929 | 1,0641 | 1,0735 |
| 05.07.2021 | 1,076 | 1,0954 | 1,0716 | 1,0785 |
| 06.07.2021 | 1,0798 | 1,0885 | 1,0679 | 1,071 |
| 07.07.2021 | 1,071 | 1,0747 | 1,056 | 1,0585 |
| 08.07.2021 | 1,0585 | 1,081 | 1,024 | 1,0334 |
| 11.07.2021 | 1,0322 | 1,0428 | 1,0152 | 1,0152 |
| 12.07.2021 | 1,0152 | 1,0221 | 0,977 | 0,9946 |
| 13.07.2021 | 1,0021 | 1,0177 | 0,999 | 1,0165 |
| 15.07.2021 | 1,0184 | 1,0309 | 1,0059 | 1,0134 |
| 18.07.2021 | 1,0077 | 1,0115 | 1,0021 | 1,0109 |
| 25.07.2021 | 1,0146 | 1,0253 | 1,0052 | 1,0052 |
| 26.07.2021 | 1,0052 | 1,0084 | 0,9908 | 0,9958 |
| 27.07.2021 | 0,9958 | 1,0102 | 0,9946 | 1,0065 |
| 28.07.2021 | 1,0109 | 1,0422 | 1,0084 | 1,0309 |
| 29.07.2021 | 1,0297 | 1,0297 | 1,0152 | 1,0209 |
| 01.08.2021 | 1,0209 | 1,0384 | 1,0209 | 1,0271 |
| 02.08.2021 | 1,0284 | 1,1048 | 1,0209 | 1,0622 |
| 03.08.2021 | 1,0616 | 1,0654 | 1,0397 | 1,0428 |
| 04.08.2021 | 1,0441 | 1,0672 | 1,0397 | 1,0466 |
| 05.08.2021 | 1,0484 | 1,0553 | 1,0391 | 1,0428 |
| 08.08.2021 | 1,0428 | 1,0522 | 1,0397 | 1,0441 |
| 09.08.2021 | 1,0447 | 1,081 | 1,0422 | 1,0441 |
| 10.08.2021 | 1,0453 | 1,0466 | 1,0159 | 1,0177 |
| 11.08.2021 | 1,019 | 1,0259 | 1,0052 | 1,0171 |
| 12.08.2021 | 1,0177 | 1,0209 | 1,0084 | 1,0109 |
| 15.08.2021 | 1,0134 | 1,0629 | 1,0115 | 1,0353 |
| 16.08.2021 | 1,0303 | 1,0453 | 1,0215 | 1,0253 |
| 17.08.2021 | 1,0253 | 1,1273 | 1,0253 | 1,0635 |
| 18.08.2021 | 1,0541 | 1,1392 | 1,0403 | 1,096 |
| 19.08.2021 | 1,1092 | 1,153 | 1,101 | 1,1442 |
| 22.08.2021 | 1,1492 | 1,1524 | 1,1123 | 1,1161 |
| 23.08.2021 | 1,1161 | 1,1179 | 1,0854 | 1,086 |
| 24.08.2021 | 1,086 | 1,1943 | 1,0823 | 1,1649 |
| 25.08.2021 | 1,1805 | 1,22 | 1,1029 | 1,1042 |
| 26.08.2021 | 1,1148 | 1,1367 | 1,0998 | 1,1085 |
| 30.08.2021 | 1,1117 | 1,1161 | 1,0985 | 1,1017 |
| 31.08.2021 | 1,1017 | 1,1042 | 1,0873 | 1,0873 |
| 01.09.2021 | 1,0873 | 1,0992 | 1,0866 | 1,0879 |
| 02.09.2021 | 1,0904 | 1,1436 | 1,0898 | 1,1236 |
| 05.09.2021 | 1,1242 | 1,235 | 1,1148 | 1,2075 |
| 06.09.2021 | 1,2144 | 1,2802 | 1,1668 | 1,168 |
| 07.09.2021 | 1,1624 | 1,2726 | 1,1561 | 1,2576 |
| 08.09.2021 | 1,2576 | 1,314 | 1,2513 | 1,2651 |
| 09.09.2021 | 1,2701 | 1,3215 | 1,2325 | 1,2413 |
| 12.09.2021 | 1,2551 | 1,3428 | 1,2463 | 1,3177 |
| 13.09.2021 | 1,3228 | 1,3528 | 1,2864 | 1,2889 |
| 14.09.2021 | 1,2889 | 1,3466 | 1,2776 | 1,3215 |
| 15.09.2021 | 1,334 | 1,3641 | 1,2488 | 1,2538 |
| 16.09.2021 | 1,2626 | 1,2689 | 1,2213 | 1,2626 |
| 19.09.2021 | 1,2463 | 1,2538 | 1,1962 | 1,2206 |
| 20.09.2021 | 1,2213 | 1,2526 | 1,205 | 1,23 |
| 21.09.2021 | 1,2307 | 1,2776 | 1,2169 | 1,2225 |
| 22.09.2021 | 1,2219 | 1,2307 | 1,1899 | 1,2056 |
| 23.09.2021 | 1,2006 | 1,2056 | 1,1674 | 1,1718 |
| 26.09.2021 | 1,1824 | 1,2018 | 1,1724 | 1,195 |
| 27.09.2021 | 1,1962 | 1,252 | 1,1524 | 1,168 |
| 28.09.2021 | 1,178 | 1,1893 | 1,153 | 1,1549 |
| 29.09.2021 | 1,1624 | 1,1624 | 1,1292 | 1,1555 |
| 30.09.2021 | 1,1542 | 1,1837 | 1,1273 | 1,1273 |
| 03.10.2021 | 1,1273 | 1,1586 | 1,1273 | 1,1499 |
| 04.10.2021 | 1,1542 | 1,1649 | 1,1317 | 1,1361 |
| 05.10.2021 | 1,1323 | 1,1342 | 1,0967 | 1,1136 |
| 06.10.2021 | 1,1154 | 1,1417 | 1,091 | 1,0923 |
| 07.10.2021 | 1,0985 | 1,1023 | 1,0766 | 1,0866 |
| 10.10.2021 | 1,0848 | 1,1173 | 1,0747 | 1,076 |
| 11.10.2021 | 1,071 | 1,0779 | 1,0597 | 1,0641 |
| 12.10.2021 | 1,0641 | 1,081 | 1,0572 | 1,0666 |
| 13.10.2021 | 1,0654 | 1,0779 | 1,0478 | 1,0503 |
| 14.10.2021 | 1,0503 | 1,0541 | 1,0365 | 1,0491 |
| 17.10.2021 | 1,0491 | 1,0835 | 1,0428 | 1,0772 |
| 18.10.2021 | 1,0804 | 1,0923 | 1,061 | 1,0635 |
| 19.10.2021 | 1,0635 | 1,0679 | 1,0591 | 1,0622 |
| 20.10.2021 | 1,0622 | 1,0697 | 1,0497 | 1,0585 |
| 21.10.2021 | 1,0585 | 1,0754 | 1,056 | 1,0704 |
| 24.10.2021 | 1,0672 | 1,0923 | 1,0591 | 1,0816 |
| 25.10.2021 | 1,086 | 1,0985 | 1,0829 | 1,0891 |
| 26.10.2021 | 1,0898 | 1,0935 | 1,0785 | 1,0816 |
| 27.10.2021 | 1,0816 | 1,0935 | 1,0798 | 1,0885 |
| 31.10.2021 | 1,0891 | 1,1098 | 1,0841 | 1,0873 |
| 01.11.2021 | 1,0898 | 1,0923 | 1,071 | 1,0716 |
| 02.11.2021 | 1,0741 | 1,0816 | 1,0322 | 1,0572 |
| 03.11.2021 | 1,0635 | 1,0791 | 1,0635 | 1,0766 |
| 04.11.2021 | 1,0772 | 1,0898 | 1,071 | 1,0804 |
| 07.11.2021 | 1,0391 | 1,0654 | 1,0209 | 1,0585 |
| 08.11.2021 | 1,0591 | 1,0641 | 1,0459 | 1,0491 |
| 09.11.2021 | 1,0491 | 1,051 | 1,0322 | 1,0347 |
| 10.11.2021 | 1,0334 | 1,0359 | 1,0209 | 1,0221 |
| 11.11.2021 | 1,024 | 1,0459 | 1,0159 | 1,0409 |
| 14.11.2021 | 1,0447 | 1,0541 | 1,034 | 1,0384 |
| 15.11.2021 | 1,0391 | 1,0428 | 1,0271 | 1,0271 |
| 16.11.2021 | 1,0253 | 1,0334 | 1,0209 | 1,0253 |
| 17.11.2021 | 1,0253 | 1,0441 | 1,0221 | 1,0303 |
| 18.11.2021 | 1,0328 | 1,0428 | 1,0309 | 1,0422 |
| 21.11.2021 | 1,0453 | 1,0679 | 1,0453 | 1,0616 |
| 22.11.2021 | 1,0572 | 1,0572 | 1,0171 | 1,0353 |
| 23.11.2021 | 1,0353 | 1,0528 | 1,0334 | 1,0353 |
| 24.11.2021 | 1,0403 | 1,0541 | 1,0391 | 1,0453 |
| 25.11.2021 | 1,0447 | 1,0459 | 1,0278 | 1,034 |
| 28.11.2021 | 1,0359 | 1,0403 | 1,0322 | 1,0353 |
| 29.11.2021 | 1,0347 | 1,0879 | 1,0271 | 1,0835 |
| 30.11.2021 | 1,0879 | 1,1242 | 1,0879 | 1,1004 |
| 01.12.2021 | 1,1004 | 1,1104 | 1,0916 | 1,0967 |
| 02.12.2021 | 1,1023 | 1,1248 | 1,0929 | 1,1179 |
| 05.12.2021 | 1,1261 | 1,1392 | 1,1085 | 1,1211 |
| 06.12.2021 | 1,1267 | 1,1442 | 1,1217 | 1,1292 |
| 07.12.2021 | 1,1342 | 1,1392 | 1,1017 | 1,1073 |
| 08.12.2021 | 1,1111 | 1,1204 | 1,0992 | 1,1035 |
| 09.12.2021 | 1,1029 | 1,1029 | 1,0835 | 1,0923 |
| 12.12.2021 | 1,0923 | 1,1136 | 1,086 | 1,1023 |
| 13.12.2021 | 1,1073 | 1,1111 | 1,0835 | 1,0848 |
| 14.12.2021 | 1,0866 | 1,0916 | 1,0553 | 1,0578 |
| 15.12.2021 | 1,061 | 1,0741 | 1,0553 | 1,0697 |
| 16.12.2021 | 1,0722 | 1,0916 | 1,0052 | 1,0084 |
| 19.12.2021 | 1,0046 | 1,019 | 0,9394 | 0,9789 |
| 20.12.2021 | 1,0152 | 1,0334 | 0,9607 | 0,9814 |
| 21.12.2021 | 0,982 | 1,0134 | 0,9708 | 0,977 |
| 22.12.2021 | 0,9858 | 0,9958 | 0,9582 | 0,9802 |
| 23.12.2021 | 0,9896 | 0,999 | 0,9758 | 0,9946 |
| 26.12.2021 | 0,9946 | 1,0021 | 0,9777 | 0,9814 |
| 27.12.2021 | 0,9833 | 0,9927 | 0,9557 | 0,9645 |
| 28.12.2021 | 0,9645 | 0,972 | 0,9495 | 0,9632 |
| 29.12.2021 | 0,9701 | 0,9701 | 0,9476 | 0,952 |
| 30.12.2021 | 0,9488 | 0,9582 | 0,9476 | 0,9564 |