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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,9437
KAPANIŞ 1,936
En Düşük
DÜŞÜK 1,0618
En Yüksek
YÜKSEK 4,0418
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 1,6633 | 1,6917 | 1,6595 | 1,6608 |
| 02.01.2023 | 1,6659 | 1,6672 | 1,6106 | 1,6338 |
| 03.01.2023 | 1,6338 | 1,6968 | 1,6017 | 1,6492 |
| 04.01.2023 | 1,6531 | 1,7328 | 1,5798 | 1,5798 |
| 05.01.2023 | 1,5798 | 1,7019 | 1,4782 | 1,6184 |
| 08.01.2023 | 1,6286 | 1,6479 | 1,5477 | 1,5553 |
| 09.01.2023 | 1,5593 | 1,5708 | 1,4821 | 1,4847 |
| 10.01.2023 | 1,4898 | 1,5361 | 1,3831 | 1,3831 |
| 11.01.2023 | 1,3934 | 1,4397 | 1,3214 | 1,4101 |
| 12.01.2023 | 1,4281 | 1,4513 | 1,3934 | 1,4204 |
| 15.01.2023 | 1,423 | 1,5053 | 1,4165 | 1,4975 |
| 16.01.2023 | 1,4975 | 1,5541 | 1,4847 | 1,5117 |
| 17.01.2023 | 1,5155 | 1,5489 | 1,4975 | 1,5117 |
| 18.01.2023 | 1,5142 | 1,5361 | 1,4962 | 1,5104 |
| 19.01.2023 | 1,5142 | 1,5322 | 1,4962 | 1,5155 |
| 22.01.2023 | 1,5373 | 1,5528 | 1,4769 | 1,4949 |
| 23.01.2023 | 1,4949 | 1,5142 | 1,4269 | 1,4589 |
| 24.01.2023 | 1,4615 | 1,4962 | 1,4024 | 1,4436 |
| 25.01.2023 | 1,4461 | 1,4589 | 1,4204 | 1,423 |
| 26.01.2023 | 1,4243 | 1,4358 | 1,3767 | 1,4089 |
| 29.01.2023 | 1,4089 | 1,432 | 1,3857 | 1,3921 |
| 30.01.2023 | 1,3921 | 1,3985 | 1,3458 | 1,3549 |
| 31.01.2023 | 1,3433 | 1,3574 | 1,2694 | 1,2694 |
| 01.02.2023 | 1,2765 | 1,3265 | 1,189 | 1,2469 |
| 02.02.2023 | 1,2469 | 1,3112 | 1,2244 | 1,3086 |
| 05.02.2023 | 1,2996 | 1,3086 | 1,234 | 1,2533 |
| 06.02.2023 | 1,2533 | 1,3047 | 1,128 | 1,1441 |
| 14.02.2023 | 1,1441 | 1,2585 | 1,1434 | 1,2585 |
| 15.02.2023 | 1,3098 | 1,3176 | 1,2051 | 1,2051 |
| 16.02.2023 | 1,2019 | 1,2154 | 1,1697 | 1,1916 |
| 19.02.2023 | 1,1929 | 1,279 | 1,1916 | 1,2507 |
| 20.02.2023 | 1,2623 | 1,3176 | 1,2308 | 1,2945 |
| 21.02.2023 | 1,2945 | 1,4127 | 1,2765 | 1,3176 |
| 22.02.2023 | 1,3433 | 1,3497 | 1,2783 | 1,2893 |
| 23.02.2023 | 1,2893 | 1,2906 | 1,2707 | 1,279 |
| 26.02.2023 | 1,279 | 1,3278 | 1,2661 | 1,3137 |
| 27.02.2023 | 1,3137 | 1,3291 | 1,297 | 1,306 |
| 28.02.2023 | 1,3112 | 1,3176 | 1,2854 | 1,2983 |
| 01.03.2023 | 1,2983 | 1,3253 | 1,2854 | 1,306 |
| 02.03.2023 | 1,3163 | 1,3163 | 1,2629 | 1,279 |
| 05.03.2023 | 1,279 | 1,324 | 1,279 | 1,3009 |
| 06.03.2023 | 1,3021 | 1,3625 | 1,3009 | 1,3549 |
| 07.03.2023 | 1,36 | 1,4011 | 1,3253 | 1,3587 |
| 08.03.2023 | 1,36 | 1,378 | 1,3497 | 1,3549 |
| 09.03.2023 | 1,3549 | 1,3831 | 1,3381 | 1,369 |
| 12.03.2023 | 1,3741 | 1,4744 | 1,3703 | 1,4204 |
| 13.03.2023 | 1,4191 | 1,4191 | 1,3497 | 1,3561 |
| 14.03.2023 | 1,3561 | 1,3664 | 1,2392 | 1,2835 |
| 15.03.2023 | 1,2854 | 1,3227 | 1,2854 | 1,3125 |
| 16.03.2023 | 1,3125 | 1,3433 | 1,2469 | 1,315 |
| 19.03.2023 | 1,3381 | 1,3536 | 1,2854 | 1,2932 |
| 20.03.2023 | 1,2932 | 1,3163 | 1,2379 | 1,2829 |
| 21.03.2023 | 1,2829 | 1,3021 | 1,2739 | 1,2854 |
| 22.03.2023 | 1,2867 | 1,2945 | 1,2752 | 1,2809 |
| 23.03.2023 | 1,2809 | 1,297 | 1,2758 | 1,2835 |
| 26.03.2023 | 1,2835 | 1,315 | 1,2694 | 1,3137 |
| 27.03.2023 | 1,3265 | 1,4165 | 1,2841 | 1,3073 |
| 28.03.2023 | 1,3125 | 1,3163 | 1,2655 | 1,2771 |
| 29.03.2023 | 1,279 | 1,3189 | 1,2661 | 1,2841 |
| 30.03.2023 | 1,2841 | 1,2841 | 1,2392 | 1,2469 |
| 02.04.2023 | 1,2501 | 1,2829 | 1,2103 | 1,2327 |
| 03.04.2023 | 1,2366 | 1,2585 | 1,2327 | 1,2501 |
| 04.04.2023 | 1,2603 | 1,2661 | 1,234 | 1,234 |
| 05.04.2023 | 1,2347 | 1,2481 | 1,234 | 1,234 |
| 06.04.2023 | 1,2469 | 1,2572 | 1,2405 | 1,2424 |
| 09.04.2023 | 1,243 | 1,2655 | 1,2405 | 1,2597 |
| 10.04.2023 | 1,2642 | 1,3112 | 1,2507 | 1,2841 |
| 11.04.2023 | 1,2854 | 1,3047 | 1,2752 | 1,2835 |
| 12.04.2023 | 1,2932 | 1,3098 | 1,2694 | 1,2854 |
| 13.04.2023 | 1,2957 | 1,414 | 1,2906 | 1,414 |
| 16.04.2023 | 1,4654 | 1,5271 | 1,342 | 1,342 |
| 17.04.2023 | 1,342 | 1,3458 | 1,2918 | 1,2945 |
| 18.04.2023 | 1,3291 | 1,3291 | 1,2854 | 1,2945 |
| 19.04.2023 | 1,2945 | 1,3021 | 1,2726 | 1,2823 |
| 23.04.2023 | 1,2854 | 1,2957 | 1,2758 | 1,2796 |
| 24.04.2023 | 1,2803 | 1,288 | 1,2436 | 1,2533 |
| 25.04.2023 | 1,2758 | 1,2758 | 1,2154 | 1,2154 |
| 26.04.2023 | 1,2154 | 1,2463 | 1,2051 | 1,2115 |
| 27.04.2023 | 1,2128 | 1,2186 | 1,1813 | 1,1819 |
| 01.05.2023 | 1,1819 | 1,2276 | 1,1376 | 1,1563 |
| 02.05.2023 | 1,1498 | 1,1517 | 1,0618 | 1,1023 |
| 03.05.2023 | 1,1569 | 1,1736 | 1,1203 | 1,1203 |
| 04.05.2023 | 1,1209 | 1,1479 | 1,1055 | 1,1112 |
| 07.05.2023 | 1,1112 | 1,1537 | 1,1061 | 1,1472 |
| 08.05.2023 | 1,153 | 1,1659 | 1,1157 | 1,117 |
| 09.05.2023 | 1,117 | 1,1248 | 1,0875 | 1,0875 |
| 10.05.2023 | 1,0875 | 1,1601 | 1,0849 | 1,1594 |
| 11.05.2023 | 1,1601 | 1,1697 | 1,1048 | 1,1441 |
| 14.05.2023 | 1,0862 | 1,1556 | 1,0862 | 1,1254 |
| 15.05.2023 | 1,1254 | 1,1479 | 1,1254 | 1,1447 |
| 16.05.2023 | 1,1691 | 1,207 | 1,1511 | 1,1993 |
| 17.05.2023 | 1,1993 | 1,2064 | 1,1672 | 1,1774 |
| 21.05.2023 | 1,1826 | 1,2134 | 1,1537 | 1,1556 |
| 22.05.2023 | 1,1556 | 1,1691 | 1,1441 | 1,1441 |
| 23.05.2023 | 1,1543 | 1,2347 | 1,1543 | 1,216 |
| 24.05.2023 | 1,2134 | 1,2244 | 1,1929 | 1,2083 |
| 25.05.2023 | 1,2308 | 1,2758 | 1,2276 | 1,2649 |
| 28.05.2023 | 1,2661 | 1,315 | 1,2661 | 1,315 |
| 29.05.2023 | 1,315 | 1,3317 | 1,2932 | 1,3317 |
| 30.05.2023 | 1,3317 | 1,3369 | 1,2854 | 1,2983 |
| 31.05.2023 | 1,2983 | 1,3407 | 1,2983 | 1,3343 |
| 01.06.2023 | 1,3343 | 1,3664 | 1,3176 | 1,3407 |
| 04.06.2023 | 1,3497 | 1,3625 | 1,3407 | 1,3587 |
| 05.06.2023 | 1,3651 | 1,378 | 1,3445 | 1,3651 |
| 06.06.2023 | 1,3754 | 1,3985 | 1,3741 | 1,3921 |
| 07.06.2023 | 1,3921 | 1,4101 | 1,3369 | 1,3677 |
| 08.06.2023 | 1,3703 | 1,4114 | 1,3536 | 1,4114 |
| 11.06.2023 | 1,4204 | 1,4705 | 1,4165 | 1,4333 |
| 12.06.2023 | 1,4333 | 1,4436 | 1,3857 | 1,3909 |
| 13.06.2023 | 1,3909 | 1,4101 | 1,3805 | 1,3805 |
| 14.06.2023 | 1,3818 | 1,4461 | 1,3793 | 1,4076 |
| 15.06.2023 | 1,4101 | 1,4345 | 1,3973 | 1,4076 |
| 18.06.2023 | 1,4101 | 1,4153 | 1,36 | 1,3613 |
| 19.06.2023 | 1,3561 | 1,3818 | 1,3176 | 1,3369 |
| 20.06.2023 | 1,3369 | 1,3625 | 1,315 | 1,3176 |
| 21.06.2023 | 1,3189 | 1,378 | 1,3137 | 1,3677 |
| 22.06.2023 | 1,3703 | 1,4101 | 1,369 | 1,3921 |
| 25.06.2023 | 1,3947 | 1,4436 | 1,3947 | 1,4256 |
| 26.06.2023 | 1,4256 | 1,4525 | 1,4256 | 1,4409 |
| 02.07.2023 | 1,4409 | 1,4898 | 1,4409 | 1,4705 |
| 03.07.2023 | 1,4782 | 1,4911 | 1,4589 | 1,4782 |
| 04.07.2023 | 1,4873 | 1,4885 | 1,4538 | 1,4809 |
| 05.07.2023 | 1,4834 | 1,5001 | 1,4809 | 1,4873 |
| 06.07.2023 | 1,4873 | 1,5129 | 1,4809 | 1,4834 |
| 09.07.2023 | 1,4898 | 1,5541 | 1,4898 | 1,5489 |
| 10.07.2023 | 1,5631 | 1,5721 | 1,5194 | 1,54 |
| 11.07.2023 | 1,54 | 1,5682 | 1,5258 | 1,5502 |
| 12.07.2023 | 1,5515 | 1,5746 | 1,5309 | 1,5438 |
| 13.07.2023 | 1,5438 | 1,5502 | 1,5297 | 1,5348 |
| 16.07.2023 | 1,5348 | 1,5913 | 1,5309 | 1,5682 |
| 17.07.2023 | 1,5824 | 1,6402 | 1,5387 | 1,5605 |
| 18.07.2023 | 1,5605 | 1,5798 | 1,486 | 1,5785 |
| 19.07.2023 | 1,5913 | 1,6209 | 1,5413 | 1,5837 |
| 20.07.2023 | 1,5837 | 1,6364 | 1,5657 | 1,6299 |
| 23.07.2023 | 1,6299 | 1,6608 | 1,5913 | 1,6235 |
| 24.07.2023 | 1,6453 | 1,6453 | 1,5824 | 1,5862 |
| 25.07.2023 | 1,5879 | 1,6665 | 1,5473 | 1,6246 |
| 26.07.2023 | 1,639 | 1,6783 | 1,639 | 1,6508 |
| 27.07.2023 | 1,6953 | 1,6953 | 1,6377 | 1,6403 |
| 30.07.2023 | 1,6416 | 1,6796 | 1,6207 | 1,6534 |
| 31.07.2023 | 1,6547 | 1,6547 | 1,622 | 1,6416 |
| 01.08.2023 | 1,6416 | 1,6547 | 1,6311 | 1,6377 |
| 02.08.2023 | 1,6377 | 1,6744 | 1,6115 | 1,6547 |
| 03.08.2023 | 1,6547 | 1,7792 | 1,6508 | 1,715 |
| 06.08.2023 | 1,715 | 1,732 | 1,6888 | 1,7176 |
| 07.08.2023 | 1,7294 | 1,7399 | 1,6574 | 1,6705 |
| 08.08.2023 | 1,6691 | 1,7713 | 1,643 | 1,7111 |
| 09.08.2023 | 1,7111 | 1,7661 | 1,6259 | 1,6272 |
| 10.08.2023 | 1,7897 | 1,7897 | 1,7897 | 1,7897 |
| 13.08.2023 | 1,9679 | 1,9679 | 1,9679 | 1,9679 |
| 14.08.2023 | 2,1644 | 2,1644 | 2,1644 | 2,1644 |
| 15.08.2023 | 2,3806 | 2,3806 | 2,3806 | 2,3806 |
| 16.08.2023 | 2,5889 | 2,6177 | 2,4893 | 2,6177 |
| 17.08.2023 | 2,6858 | 2,8784 | 2,6858 | 2,8784 |
| 20.08.2023 | 2,8666 | 3,1509 | 2,7408 | 3,0776 |
| 21.08.2023 | 3,0881 | 3,3245 | 2,9361 | 2,9819 |
| 22.08.2023 | 2,9819 | 3,0776 | 2,7815 | 2,8483 |
| 23.08.2023 | 2,847 | 3,0788 | 2,7277 | 2,7775 |
| 24.08.2023 | 2,7775 | 2,9413 | 2,6662 | 2,902 |
| 27.08.2023 | 2,9282 | 2,9806 | 2,8378 | 2,9505 |
| 28.08.2023 | 2,9675 | 3,2452 | 2,8942 | 3,1182 |
| 30.08.2023 | 3,1274 | 3,1654 | 2,9871 | 3,0042 |
| 31.08.2023 | 3,033 | 3,0422 | 2,9086 | 2,974 |
| 03.09.2023 | 2,974 | 3,1483 | 2,9256 | 3,0383 |
| 04.09.2023 | 3,033 | 3,3409 | 2,9636 | 3,3409 |
| 05.09.2023 | 3,485 | 3,675 | 3,485 | 3,675 |
| 06.09.2023 | 3,9305 | 4,0418 | 3,4817 | 3,4817 |
| 07.09.2023 | 3,5047 | 3,7339 | 3,1654 | 3,3933 |
| 10.09.2023 | 3,4359 | 3,6291 | 3,2787 | 3,3245 |
| 11.09.2023 | 3,3278 | 3,5407 | 3,3048 | 3,3409 |
| 12.09.2023 | 3,3409 | 3,3704 | 3,1706 | 3,1889 |
| 13.09.2023 | 3,1876 | 3,2322 | 2,9452 | 3,1496 |
| 14.09.2023 | 3,1496 | 3,2688 | 3,033 | 3,1378 |
| 17.09.2023 | 3,1378 | 3,1444 | 2,9072 | 2,9596 |
| 18.09.2023 | 2,9596 | 3,2544 | 2,923 | 3,2544 |
| 19.09.2023 | 3,3245 | 3,377 | 3,0684 | 3,0867 |
| 20.09.2023 | 3,1247 | 3,2583 | 3,0055 | 3,2544 |
| 21.09.2023 | 3,2754 | 3,3966 | 3,185 | 3,2505 |
| 24.09.2023 | 3,2557 | 3,5538 | 3,1798 | 3,5309 |
| 25.09.2023 | 3,5636 | 3,6062 | 3,3737 | 3,3737 |
| 26.09.2023 | 3,3737 | 3,5472 | 3,2387 | 3,3409 |
| 27.09.2023 | 3,4392 | 3,603 | 3,354 | 3,5211 |
| 28.09.2023 | 3,5211 | 3,5211 | 3,3704 | 3,4293 |
| 01.10.2023 | 3,4359 | 3,5964 | 3,3507 | 3,5341 |
| 02.10.2023 | 3,544 | 3,8649 | 3,5407 | 3,7372 |
| 03.10.2023 | 3,7372 | 3,7405 | 3,5571 | 3,603 |
| 04.10.2023 | 3,603 | 3,6815 | 3,4228 | 3,6782 |
| 05.10.2023 | 3,6357 | 3,8715 | 3,5767 | 3,77 |
| 08.10.2023 | 3,7078 | 3,7176 | 3,3933 | 3,3933 |
| 09.10.2023 | 3,3998 | 3,5309 | 3,318 | 3,4064 |
| 10.10.2023 | 3,4981 | 3,4981 | 3,2427 | 3,2754 |
| 11.10.2023 | 3,3147 | 3,3605 | 3,0199 | 3,1942 |
| 12.10.2023 | 3,1483 | 3,1745 | 3,0134 | 3,0788 |
| 15.10.2023 | 3,1116 | 3,2479 | 2,8391 | 2,8679 |
| 16.10.2023 | 2,8823 | 2,9636 | 2,8103 | 2,9596 |
| 17.10.2023 | 2,8444 | 2,9636 | 2,7054 | 2,8339 |
| 18.10.2023 | 2,8719 | 2,9675 | 2,8169 | 2,843 |
| 19.10.2023 | 2,8169 | 2,843 | 2,6766 | 2,6858 |
| 22.10.2023 | 2,8037 | 2,843 | 2,674 | 2,843 |
| 23.10.2023 | 2,8627 | 3,1274 | 2,843 | 3,1274 |
| 24.10.2023 | 3,2033 | 3,2033 | 2,8155 | 2,8155 |
| 25.10.2023 | 2,8234 | 3,0841 | 2,7317 | 3,0658 |
| 26.10.2023 | 3,0461 | 3,2754 | 2,9413 | 3,1182 |
| 29.10.2023 | 3,0788 | 3,1483 | 3,0134 | 3,0134 |
| 30.10.2023 | 3,0788 | 3,3147 | 3,0461 | 3,1378 |
| 31.10.2023 | 3,1378 | 3,2361 | 2,8339 | 3,0644 |
| 01.11.2023 | 3,1103 | 3,2983 | 3,071 | 3,2217 |
| 02.11.2023 | 3,2217 | 3,2675 | 3,113 | 3,2164 |
| 05.11.2023 | 3,2099 | 3,3147 | 3,1575 | 3,2557 |
| 06.11.2023 | 2,9308 | 2,9308 | 2,9308 | 2,9308 |
| 07.11.2023 | 2,6386 | 2,8797 | 2,6386 | 2,7487 |
| 08.11.2023 | 2,75 | 2,7566 | 2,6137 | 2,6583 |
| 09.11.2023 | 2,657 | 2,657 | 2,5181 | 2,5338 |
| 12.11.2023 | 2,5352 | 2,6334 | 2,4447 | 2,4513 |
| 13.11.2023 | 2,4566 | 2,5483 | 2,3504 | 2,3897 |
| 14.11.2023 | 2,4081 | 2,4421 | 2,3255 | 2,353 |
| 15.11.2023 | 2,3557 | 2,3845 | 2,3229 | 2,3295 |
| 16.11.2023 | 2,3295 | 2,3648 | 2,3059 | 2,315 |
| 19.11.2023 | 2,3229 | 2,454 | 2,3203 | 2,4277 |
| 20.11.2023 | 2,4408 | 2,4998 | 2,3793 | 2,3989 |
| 21.11.2023 | 2,4172 | 2,4775 | 2,3674 | 2,3897 |
| 22.11.2023 | 2,3963 | 2,4369 | 2,3779 | 2,4277 |
| 23.11.2023 | 2,4277 | 2,4277 | 2,3674 | 2,4277 |
| 26.11.2023 | 2,4277 | 2,4474 | 2,395 | 2,433 |
| 27.11.2023 | 2,4566 | 2,4566 | 2,3845 | 2,3845 |
| 28.11.2023 | 2,3845 | 2,4028 | 2,302 | 2,3098 |
| 29.11.2023 | 2,3124 | 2,3281 | 2,1971 | 2,2207 |
| 30.11.2023 | 2,2403 | 2,2915 | 2,1879 | 2,2403 |
| 03.12.2023 | 2,2469 | 2,3491 | 2,2377 | 2,2403 |
| 04.12.2023 | 2,2417 | 2,2652 | 2,205 | 2,2535 |
| 05.12.2023 | 2,2443 | 2,264 | 2,133 | 2,1618 |
| 06.12.2023 | 2,1618 | 2,1932 | 2,1015 | 2,1539 |
| 07.12.2023 | 2,1579 | 2,3688 | 2,1486 | 2,2194 |
| 10.12.2023 | 2,2233 | 2,2403 | 2,0949 | 2,1159 |
| 11.12.2023 | 2,1356 | 2,1591 | 2,0334 | 2,0858 |
| 12.12.2023 | 2,0897 | 2,2601 | 2,0006 | 2,0308 |
| 13.12.2023 | 2,0962 | 2,2338 | 2,0845 | 2,112 |
| 14.12.2023 | 2,112 | 2,1605 | 2,0779 | 2,1159 |
| 17.12.2023 | 2,1159 | 2,1277 | 2,0216 | 2,0308 |
| 18.12.2023 | 2,0308 | 2,1067 | 1,9757 | 2,0583 |
| 19.12.2023 | 2,0609 | 2,0832 | 1,9784 | 1,9862 |
| 20.12.2023 | 1,9691 | 2,032 | 1,9561 | 2,0242 |
| 21.12.2023 | 2,032 | 2,0543 | 1,9521 | 1,9626 |
| 24.12.2023 | 1,9535 | 1,9535 | 1,8146 | 1,8565 |
| 25.12.2023 | 1,8421 | 1,9142 | 1,8015 | 1,8867 |
| 26.12.2023 | 1,8774 | 1,9705 | 1,867 | 1,9142 |
| 27.12.2023 | 1,9377 | 2,015 | 1,9377 | 1,9928 |
| 28.12.2023 | 1,9928 | 2,0766 | 1,9784 | 2,0727 |