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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,1573
KAPANIŞ 3,1411
En Düşük
DÜŞÜK 2,036
En Yüksek
YÜKSEK 4,7166
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 2,0766 | 2,1657 | 2,0753 | 2,1486 |
| 02.01.2024 | 2,1513 | 2,184 | 2,0806 | 2,0871 |
| 03.01.2024 | 2,0884 | 2,2233 | 2,0727 | 2,112 |
| 04.01.2024 | 2,112 | 2,3072 | 2,1093 | 2,1958 |
| 07.01.2024 | 2,2403 | 2,2928 | 2,1984 | 2,2168 |
| 08.01.2024 | 2,2181 | 2,2233 | 2,091 | 2,1198 |
| 09.01.2024 | 2,1211 | 2,1618 | 2,036 | 2,1618 |
| 10.01.2024 | 2,163 | 2,1984 | 2,0897 | 2,1618 |
| 11.01.2024 | 2,1618 | 2,2011 | 2,1107 | 2,1945 |
| 14.01.2024 | 2,1945 | 2,2941 | 2,129 | 2,1814 |
| 15.01.2024 | 2,1879 | 2,2181 | 2,1565 | 2,1867 |
| 16.01.2024 | 2,1867 | 2,2286 | 2,184 | 2,2076 |
| 17.01.2024 | 2,2142 | 2,3229 | 2,1906 | 2,2862 |
| 18.01.2024 | 2,2601 | 2,2862 | 2,2325 | 2,2731 |
| 21.01.2024 | 2,2731 | 2,353 | 2,2705 | 2,2784 |
| 22.01.2024 | 2,2862 | 2,3111 | 2,2089 | 2,2207 |
| 23.01.2024 | 2,2286 | 2,2666 | 2,1971 | 2,2601 |
| 24.01.2024 | 2,264 | 2,3059 | 2,2469 | 2,2875 |
| 25.01.2024 | 2,2928 | 2,4094 | 2,2797 | 2,374 |
| 28.01.2024 | 2,3858 | 2,4356 | 2,3059 | 2,3085 |
| 29.01.2024 | 2,3085 | 2,3491 | 2,2823 | 2,319 |
| 30.01.2024 | 2,319 | 2,3674 | 2,3098 | 2,3452 |
| 31.01.2024 | 2,3544 | 2,4042 | 2,3255 | 2,3897 |
| 01.02.2024 | 2,395 | 2,4212 | 2,3583 | 2,3923 |
| 04.02.2024 | 2,391 | 2,5364 | 2,3766 | 2,5129 |
| 05.02.2024 | 2,5548 | 2,7252 | 2,5286 | 2,5705 |
| 06.02.2024 | 2,5705 | 2,6033 | 2,4421 | 2,5561 |
| 07.02.2024 | 2,581 | 2,8116 | 2,5758 | 2,8116 |
| 08.02.2024 | 3,0671 | 3,092 | 2,9138 | 3,092 |
| 11.02.2024 | 3,1365 | 3,39 | 3,1365 | 3,2164 |
| 12.02.2024 | 3,2296 | 3,5374 | 3,0854 | 3,5374 |
| 13.02.2024 | 3,5702 | 3,8224 | 3,3933 | 3,5702 |
| 14.02.2024 | 3,5997 | 3,9272 | 3,5997 | 3,8027 |
| 15.02.2024 | 3,8093 | 3,996 | 3,4654 | 3,5571 |
| 18.02.2024 | 3,508 | 3,5571 | 3,354 | 3,3835 |
| 19.02.2024 | 3,3835 | 3,4817 | 3,282 | 3,3868 |
| 20.02.2024 | 3,4163 | 3,4555 | 3,282 | 3,3737 |
| 21.02.2024 | 3,3998 | 3,4915 | 3,282 | 3,3344 |
| 22.02.2024 | 3,3474 | 3,6193 | 3,3344 | 3,4588 |
| 25.02.2024 | 3,4654 | 3,5571 | 3,3344 | 3,354 |
| 26.02.2024 | 3,354 | 3,3737 | 3,1863 | 3,2427 |
| 27.02.2024 | 3,2413 | 3,354 | 3,1784 | 3,2452 |
| 28.02.2024 | 3,2452 | 3,3016 | 3,1837 | 3,2741 |
| 29.02.2024 | 3,3081 | 3,5997 | 3,2754 | 3,5997 |
| 03.03.2024 | 3,7372 | 3,9566 | 3,7372 | 3,9566 |
| 04.03.2024 | 4,127 | 4,33 | 3,7732 | 3,8814 |
| 05.03.2024 | 3,8814 | 4,1106 | 3,7601 | 3,9043 |
| 06.03.2024 | 3,9632 | 4,0909 | 3,7864 | 3,9403 |
| 07.03.2024 | 4,0058 | 4,3333 | 4,0058 | 4,127 |
| 10.03.2024 | 4,3104 | 4,3104 | 3,937 | 4,0516 |
| 11.03.2024 | 4,1368 | 4,1827 | 3,8191 | 3,8421 |
| 12.03.2024 | 3,8551 | 3,9206 | 3,6947 | 3,7536 |
| 13.03.2024 | 3,7536 | 3,7962 | 3,6554 | 3,6947 |
| 14.03.2024 | 3,7078 | 3,7962 | 3,5341 | 3,5341 |
| 17.03.2024 | 3,4621 | 3,4621 | 3,181 | 3,2518 |
| 18.03.2024 | 3,2531 | 3,4228 | 3,2427 | 3,2675 |
| 19.03.2024 | 3,2675 | 3,5931 | 3,2675 | 3,5931 |
| 20.03.2024 | 3,3638 | 3,6684 | 3,3409 | 3,3868 |
| 21.03.2024 | 3,4654 | 3,4915 | 3,2308 | 3,2675 |
| 24.03.2024 | 3,3344 | 3,3376 | 3,0566 | 3,0788 |
| 25.03.2024 | 3,0658 | 3,3868 | 2,9806 | 3,0697 |
| 26.03.2024 | 3,0697 | 3,0985 | 2,9662 | 2,9806 |
| 27.03.2024 | 2,9806 | 3,2787 | 2,923 | 3,1444 |
| 28.03.2024 | 3,1457 | 3,4064 | 3,1011 | 3,2138 |
| 31.03.2024 | 3,2531 | 3,3474 | 3,092 | 3,1418 |
| 01.04.2024 | 3,1431 | 3,223 | 2,9675 | 2,995 |
| 02.04.2024 | 3,0068 | 3,012 | 2,8954 | 2,9518 |
| 03.04.2024 | 2,9544 | 3,0055 | 2,8116 | 2,9138 |
| 04.04.2024 | 2,9491 | 3,0632 | 2,9439 | 3,033 |
| 07.04.2024 | 3,0854 | 3,223 | 3,0461 | 3,2086 |
| 08.04.2024 | 3,2427 | 3,2675 | 3,1378 | 3,2427 |
| 14.04.2024 | 3,2427 | 3,2701 | 3,0854 | 3,1929 |
| 15.04.2024 | 3,1915 | 3,1915 | 2,9479 | 3,0199 |
| 16.04.2024 | 3,0513 | 3,1286 | 3,033 | 3,0684 |
| 17.04.2024 | 3,0802 | 3,1378 | 2,9452 | 2,9675 |
| 18.04.2024 | 2,9675 | 2,9871 | 2,9151 | 2,9596 |
| 21.04.2024 | 2,9767 | 3,1116 | 2,9767 | 3,0134 |
| 23.04.2024 | 3,0278 | 3,1169 | 2,923 | 2,9596 |
| 24.04.2024 | 2,9675 | 3,0199 | 2,923 | 2,978 |
| 25.04.2024 | 2,978 | 3,1391 | 2,9347 | 3,0579 |
| 28.04.2024 | 3,0632 | 3,2086 | 2,9596 | 3,0881 |
| 29.04.2024 | 3,1405 | 3,2675 | 3,0264 | 3,0264 |
| 01.05.2024 | 3,0788 | 3,0972 | 3,0186 | 3,0435 |
| 02.05.2024 | 3,054 | 3,1483 | 3,0225 | 3,1313 |
| 05.05.2024 | 3,1405 | 3,244 | 3,1405 | 3,1771 |
| 06.05.2024 | 3,1771 | 3,2033 | 3,0592 | 3,13 |
| 07.05.2024 | 3,13 | 3,2007 | 3,0946 | 3,1693 |
| 08.05.2024 | 3,1706 | 3,2059 | 3,0788 | 3,13 |
| 09.05.2024 | 3,1431 | 3,1431 | 2,9479 | 2,978 |
| 12.05.2024 | 3,0068 | 3,0068 | 2,8666 | 2,902 |
| 13.05.2024 | 2,9452 | 3,0003 | 2,8954 | 2,9439 |
| 14.05.2024 | 2,9806 | 3,0108 | 2,9269 | 2,9282 |
| 15.05.2024 | 2,9347 | 2,9583 | 2,8732 | 2,9151 |
| 16.05.2024 | 2,9479 | 3,0029 | 2,8823 | 2,957 |
| 19.05.2024 | 2,957 | 3,0527 | 2,9151 | 3,0003 |
| 20.05.2024 | 3,033 | 3,2983 | 2,9151 | 3,2983 |
| 21.05.2024 | 3,4424 | 3,6258 | 3,3737 | 3,6258 |
| 22.05.2024 | 3,8125 | 3,9862 | 3,7471 | 3,9862 |
| 23.05.2024 | 4,1958 | 4,3825 | 4,127 | 4,3825 |
| 26.05.2024 | 4,448 | 4,6642 | 4,1335 | 4,3333 |
| 27.05.2024 | 4,3072 | 4,7166 | 4,1466 | 4,448 |
| 28.05.2024 | 4,4152 | 4,6216 | 4,3923 | 4,5364 |
| 29.05.2024 | 4,5856 | 4,6282 | 4,0844 | 4,2875 |
| 30.05.2024 | 4,2875 | 4,3661 | 3,9927 | 4,2908 |
| 02.06.2024 | 4,3235 | 4,3268 | 3,8846 | 3,9501 |
| 03.06.2024 | 3,8486 | 4,0549 | 3,8421 | 3,9403 |
| 04.06.2024 | 3,9403 | 4,0942 | 3,7438 | 3,9599 |
| 05.06.2024 | 3,9239 | 4,0942 | 3,8289 | 3,9927 |
| 06.06.2024 | 3,9862 | 4,0844 | 3,8519 | 3,9108 |
| 09.06.2024 | 3,8224 | 3,9894 | 3,6881 | 3,7667 |
| 10.06.2024 | 3,8257 | 3,8257 | 3,5047 | 3,6684 |
| 11.06.2024 | 3,6422 | 4,0124 | 3,5865 | 3,937 |
| 12.06.2024 | 3,937 | 4,2383 | 3,8682 | 4,1991 |
| 13.06.2024 | 4,0353 | 4,2908 | 4,0353 | 4,258 |
| 19.06.2024 | 4,2875 | 4,5528 | 4,2744 | 4,5004 |
| 20.06.2024 | 4,5004 | 4,5528 | 4,127 | 4,127 |
| 23.06.2024 | 4,1335 | 4,2646 | 4,0058 | 4,0582 |
| 24.06.2024 | 4,0582 | 4,3858 | 4,0451 | 4,3726 |
| 25.06.2024 | 4,389 | 4,4447 | 4,2383 | 4,353 |
| 26.06.2024 | 4,3563 | 4,5102 | 4,3235 | 4,4087 |
| 27.06.2024 | 4,4087 | 4,5332 | 4,222 | 4,2809 |
| 30.06.2024 | 4,2809 | 4,4971 | 4,0713 | 4,4545 |
| 01.07.2024 | 4,4087 | 4,4087 | 4,1172 | 4,2253 |
| 02.07.2024 | 4,3235 | 4,3235 | 3,9338 | 3,9338 |
| 03.07.2024 | 3,9338 | 4,0549 | 3,7798 | 4,0484 |
| 04.07.2024 | 4,0549 | 4,1335 | 4,0549 | 4,1008 |
| 07.07.2024 | 4,1237 | 4,1401 | 3,6914 | 3,6914 |
| 08.07.2024 | 3,6914 | 3,8224 | 3,5571 | 3,603 |
| 09.07.2024 | 3,603 | 3,6455 | 3,4654 | 3,4654 |
| 10.07.2024 | 3,4719 | 3,5997 | 3,4293 | 3,5898 |
| 11.07.2024 | 3,5735 | 3,6324 | 3,5178 | 3,5571 |
| 15.07.2024 | 3,5702 | 3,6095 | 3,4981 | 3,5047 |
| 16.07.2024 | 3,5047 | 3,5276 | 3,39 | 3,4359 |
| 17.07.2024 | 3,4424 | 3,5178 | 3,4392 | 3,4555 |
| 18.07.2024 | 3,4588 | 3,5702 | 3,4163 | 3,4981 |
| 21.07.2024 | 3,4981 | 3,5309 | 3,4064 | 3,4064 |
| 22.07.2024 | 3,449 | 3,449 | 3,3278 | 3,354 |
| 23.07.2024 | 3,3835 | 3,6881 | 3,3442 | 3,6881 |
| 24.07.2024 | 3,8158 | 4,0549 | 3,6521 | 4,0549 |
| 25.07.2024 | 4,1925 | 4,2449 | 3,7274 | 3,7274 |
| 28.07.2024 | 3,7405 | 3,996 | 3,6455 | 3,6521 |
| 29.07.2024 | 3,6586 | 3,7995 | 3,5833 | 3,6422 |
| 30.07.2024 | 3,6455 | 3,6652 | 3,4654 | 3,4654 |
| 31.07.2024 | 3,5374 | 3,5538 | 3,4719 | 3,5178 |
| 01.08.2024 | 3,5178 | 3,5178 | 3,3802 | 3,4359 |
| 04.08.2024 | 3,244 | 3,3016 | 3,0933 | 3,1405 |
| 05.08.2024 | 3,2754 | 3,3081 | 3,1274 | 3,1771 |
| 06.08.2024 | 3,1771 | 3,2649 | 3,13 | 3,2427 |
| 07.08.2024 | 3,2413 | 3,3081 | 3,1968 | 3,2308 |
| 08.08.2024 | 3,2282 | 3,2852 | 3,1011 | 3,2164 |
| 11.08.2024 | 3,2623 | 3,2754 | 3,0147 | 3,0422 |
| 12.08.2024 | 3,0422 | 3,1103 | 2,9217 | 3,0199 |
| 13.08.2024 | 3,0527 | 3,2662 | 2,9793 | 3,0579 |
| 14.08.2024 | 3,1116 | 3,1142 | 3,0068 | 3,0815 |
| 15.08.2024 | 3,1103 | 3,2361 | 3,0592 | 3,1837 |
| 18.08.2024 | 3,1994 | 3,2754 | 3,1562 | 3,2138 |
| 19.08.2024 | 3,2348 | 3,2361 | 3,1575 | 3,168 |
| 20.08.2024 | 3,1706 | 3,2112 | 3,0618 | 3,092 |
| 21.08.2024 | 3,092 | 3,1247 | 2,9649 | 2,9649 |
| 22.08.2024 | 3,0003 | 3,261 | 2,9479 | 3,261 |
| 25.08.2024 | 3,2688 | 3,3409 | 2,9491 | 2,9806 |
| 26.08.2024 | 2,9596 | 2,9832 | 2,8562 | 2,9832 |
| 27.08.2024 | 2,9832 | 2,9937 | 2,9151 | 2,9151 |
| 28.08.2024 | 2,9151 | 2,9374 | 2,8391 | 2,9125 |
| 01.09.2024 | 2,9125 | 3,0042 | 2,9125 | 2,9715 |
| 02.09.2024 | 2,9924 | 3,0566 | 2,9426 | 3,0278 |
| 03.09.2024 | 3,0291 | 3,0474 | 2,9479 | 2,9479 |
| 04.09.2024 | 2,9989 | 3,2427 | 2,974 | 3,2427 |
| 05.09.2024 | 3,3245 | 3,4915 | 3,1588 | 3,3507 |
| 08.09.2024 | 3,377 | 3,3868 | 3,1929 | 3,2073 |
| 09.09.2024 | 3,1378 | 3,2427 | 3,0264 | 3,071 |
| 10.09.2024 | 3,071 | 3,377 | 3,0199 | 3,164 |
| 11.09.2024 | 3,2335 | 3,3409 | 3,164 | 3,2112 |
| 12.09.2024 | 3,3016 | 3,3016 | 3,168 | 3,2138 |
| 15.09.2024 | 3,2138 | 3,2335 | 3,1339 | 3,1444 |
| 16.09.2024 | 3,1889 | 3,202 | 3,1116 | 3,1614 |
| 17.09.2024 | 3,1903 | 3,1903 | 3,1286 | 3,1837 |
| 18.09.2024 | 3,1889 | 3,4817 | 3,1784 | 3,4064 |
| 19.09.2024 | 3,4064 | 3,449 | 3,3081 | 3,4293 |
| 22.09.2024 | 3,3998 | 3,4588 | 3,3278 | 3,39 |
| 23.09.2024 | 3,377 | 3,377 | 3,2243 | 3,295 |
| 24.09.2024 | 3,3278 | 3,5341 | 3,3081 | 3,3081 |
| 25.09.2024 | 3,3442 | 3,4261 | 3,3048 | 3,3278 |
| 26.09.2024 | 3,3442 | 3,3671 | 3,1863 | 3,2164 |
| 29.09.2024 | 3,2164 | 3,2688 | 3,1719 | 3,2099 |
| 30.09.2024 | 3,2282 | 3,2282 | 2,9937 | 3,0081 |
| 01.10.2024 | 3,0081 | 3,0854 | 2,8679 | 2,8693 |
| 02.10.2024 | 2,8758 | 2,9269 | 2,8142 | 2,8155 |
| 03.10.2024 | 2,8496 | 2,9387 | 2,8325 | 2,8849 |
| 06.10.2024 | 2,8849 | 2,9413 | 2,826 | 2,843 |
| 07.10.2024 | 2,8758 | 2,8771 | 2,7959 | 2,8221 |
| 08.10.2024 | 2,8679 | 3,071 | 2,8325 | 2,8876 |
| 09.10.2024 | 2,9098 | 3,0199 | 2,8823 | 2,8993 |
| 10.10.2024 | 2,9125 | 2,9242 | 2,809 | 2,8221 |
| 13.10.2024 | 2,8299 | 2,8483 | 2,6898 | 2,6898 |
| 14.10.2024 | 2,9583 | 2,9583 | 2,9583 | 2,9583 |
| 15.10.2024 | 3,2086 | 3,2531 | 3,0802 | 3,2531 |
| 16.10.2024 | 3,3802 | 3,3802 | 3,0828 | 3,0854 |
| 17.10.2024 | 3,0788 | 3,0933 | 2,9282 | 2,9452 |
| 20.10.2024 | 2,9701 | 3,185 | 2,9544 | 2,9754 |
| 21.10.2024 | 2,9754 | 2,9989 | 2,8784 | 2,9203 |
| 22.10.2024 | 2,9217 | 2,9413 | 2,8444 | 2,8535 |
| 23.10.2024 | 2,9086 | 2,9466 | 2,8758 | 2,8954 |
| 24.10.2024 | 2,8954 | 2,9086 | 2,809 | 2,8522 |
| 27.10.2024 | 2,8797 | 2,9098 | 2,8522 | 2,8679 |
| 29.10.2024 | 2,8679 | 2,8942 | 2,8352 | 2,8653 |
| 30.10.2024 | 2,8666 | 2,8889 | 2,8313 | 2,8653 |
| 31.10.2024 | 2,8823 | 3,0527 | 2,8627 | 2,8902 |
| 03.11.2024 | 2,8902 | 2,9269 | 2,7461 | 2,8221 |
| 04.11.2024 | 2,9413 | 2,9466 | 2,7946 | 2,8522 |
| 05.11.2024 | 2,8522 | 2,8745 | 2,8247 | 2,8247 |
| 06.11.2024 | 2,8496 | 2,8666 | 2,792 | 2,8142 |
| 07.11.2024 | 2,8195 | 2,843 | 2,8076 | 2,8286 |
| 10.11.2024 | 2,8693 | 2,8993 | 2,8378 | 2,8522 |
| 11.11.2024 | 2,881 | 2,881 | 2,8011 | 2,8103 |
| 12.11.2024 | 2,8076 | 2,8076 | 2,6727 | 2,7644 |
| 13.11.2024 | 2,7644 | 2,7972 | 2,7644 | 2,7684 |
| 14.11.2024 | 2,7762 | 2,8313 | 2,7749 | 2,7985 |
| 17.11.2024 | 2,8064 | 2,8299 | 2,7775 | 2,7788 |
| 18.11.2024 | 2,7788 | 2,7841 | 2,6924 | 2,7003 |
| 19.11.2024 | 2,7003 | 2,7212 | 2,5784 | 2,6858 |
| 20.11.2024 | 2,6845 | 2,7199 | 2,6386 | 2,7042 |
| 21.11.2024 | 2,6871 | 2,7199 | 2,6675 | 2,6976 |
| 24.11.2024 | 2,6924 | 2,7173 | 2,6531 | 2,6754 |
| 25.11.2024 | 2,6845 | 2,6976 | 2,6623 | 2,6662 |
| 26.11.2024 | 2,6688 | 2,7028 | 2,6098 | 2,6347 |
| 27.11.2024 | 2,6793 | 2,7317 | 2,6439 | 2,6465 |
| 28.11.2024 | 2,6596 | 2,6727 | 2,6216 | 2,6518 |
| 01.12.2024 | 2,6518 | 2,6963 | 2,6295 | 2,6662 |
| 02.12.2024 | 2,6727 | 2,6924 | 2,6518 | 2,6531 |
| 03.12.2024 | 2,6544 | 2,7186 | 2,6531 | 2,7173 |
| 04.12.2024 | 2,7173 | 2,754 | 2,695 | 2,7147 |
| 05.12.2024 | 2,7186 | 2,7552 | 2,7028 | 2,7461 |
| 08.12.2024 | 2,7487 | 2,7972 | 2,7225 | 2,7815 |
| 09.12.2024 | 2,7906 | 2,792 | 2,7396 | 2,7526 |
| 10.12.2024 | 2,7513 | 2,7697 | 2,6871 | 2,7356 |
| 11.12.2024 | 2,7513 | 2,9046 | 2,7513 | 2,7841 |
| 12.12.2024 | 2,7841 | 2,7946 | 2,7474 | 2,7579 |
| 15.12.2024 | 2,7579 | 2,8129 | 2,7579 | 2,7998 |
| 16.12.2024 | 2,7998 | 2,8155 | 2,7369 | 2,7461 |
| 17.12.2024 | 2,7396 | 2,7592 | 2,64 | 2,6452 |
| 18.12.2024 | 2,6426 | 2,6452 | 2,5115 | 2,5574 |
| 19.12.2024 | 2,5548 | 2,564 | 2,4277 | 2,4566 |
| 22.12.2024 | 2,4762 | 2,5155 | 2,4342 | 2,467 |
| 23.12.2024 | 2,4814 | 2,6295 | 2,4631 | 2,5181 |
| 24.12.2024 | 2,5181 | 2,5443 | 2,4985 | 2,4985 |
| 25.12.2024 | 2,5155 | 2,5168 | 2,467 | 2,4749 |
| 26.12.2024 | 2,4788 | 2,4998 | 2,4631 | 2,4723 |
| 29.12.2024 | 2,5076 | 2,6374 | 2,4893 | 2,5601 |
| 30.12.2024 | 2,5797 | 2,5797 | 2,4893 | 2,522 |