Arena Bilgisayar Sanayi ve Ticaret A.S. (IST:ARENA)
Turkey · Delayed Price · Currency is TRY 30.10
-0.22 (-0.73%)
Jan 19, 2026, 6:08 PM GMT+3
IST:ARENA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 30.50 | 30.80 | 29.98 | 30.10 | 30.10 | -0.73% | 1,465,675 |
| Jan 16, 2026 | 29.84 | 31.30 | 29.80 | 30.32 | 30.32 | 2.43% | 2,291,010 |
| Jan 15, 2026 | 29.80 | 30.10 | 29.10 | 29.60 | 29.60 | -0.80% | 1,411,675 |
| Jan 14, 2026 | 31.48 | 31.54 | 29.70 | 29.84 | 29.84 | -5.21% | 1,969,785 |
| Jan 13, 2026 | 30.50 | 32.42 | 30.24 | 31.48 | 31.48 | 3.83% | 3,455,177 |
| Jan 12, 2026 | 29.00 | 30.62 | 28.40 | 30.32 | 30.32 | 6.91% | 3,262,809 |
| Jan 9, 2026 | 28.48 | 29.30 | 28.10 | 28.36 | 28.36 | -0.14% | 1,635,372 |
| Jan 8, 2026 | 27.50 | 29.22 | 27.00 | 28.40 | 28.40 | 4.64% | 2,876,896 |
| Jan 7, 2026 | 27.98 | 28.14 | 27.12 | 27.14 | 27.14 | -3.00% | 744,527 |
| Jan 6, 2026 | 28.16 | 28.30 | 27.80 | 27.98 | 27.98 | -0.64% | 999,847 |
| Jan 5, 2026 | 28.30 | 28.58 | 27.88 | 28.16 | 28.16 | -0.28% | 1,025,166 |
| Jan 2, 2026 | 28.82 | 29.48 | 27.98 | 28.24 | 28.24 | -0.21% | 2,387,424 |
| Dec 31, 2025 | 26.48 | 28.60 | 26.48 | 28.30 | 28.30 | 7.44% | 2,297,420 |
| Dec 30, 2025 | 26.18 | 26.56 | 26.18 | 26.34 | 26.34 | 0.69% | 385,685 |
| Dec 29, 2025 | 26.68 | 26.88 | 26.16 | 26.16 | 26.16 | -1.88% | 477,943 |
| Dec 26, 2025 | 26.68 | 27.00 | 26.18 | 26.66 | 26.66 | -0.15% | 612,568 |
| Dec 25, 2025 | 26.40 | 26.86 | 26.40 | 26.70 | 26.70 | 1.29% | 315,697 |
| Dec 24, 2025 | 26.36 | 27.00 | 26.22 | 26.36 | 26.36 | - | 656,049 |
| Dec 23, 2025 | 26.44 | 26.70 | 26.22 | 26.36 | 26.36 | -0.53% | 348,679 |
| Dec 22, 2025 | 26.64 | 27.14 | 26.36 | 26.50 | 26.50 | -0.53% | 520,245 |
| Dec 19, 2025 | 26.70 | 26.98 | 26.24 | 26.64 | 26.64 | 0.23% | 577,779 |
| Dec 18, 2025 | 26.84 | 26.98 | 26.52 | 26.58 | 26.58 | -0.89% | 584,287 |
| Dec 17, 2025 | 27.18 | 27.78 | 26.50 | 26.82 | 26.82 | -1.18% | 772,957 |
| Dec 16, 2025 | 28.14 | 28.18 | 27.14 | 27.14 | 27.14 | -3.07% | 734,179 |
| Dec 15, 2025 | 28.76 | 28.90 | 27.90 | 28.00 | 28.00 | -2.10% | 774,930 |
| Dec 12, 2025 | 28.00 | 29.18 | 27.90 | 28.60 | 28.60 | 2.14% | 1,325,336 |
| Dec 11, 2025 | 28.48 | 28.84 | 27.88 | 28.00 | 28.00 | -1.55% | 607,088 |
| Dec 10, 2025 | 29.32 | 29.36 | 28.44 | 28.44 | 28.44 | -2.54% | 758,696 |
| Dec 9, 2025 | 27.98 | 29.64 | 27.76 | 29.18 | 29.18 | 4.74% | 2,576,043 |
| Dec 8, 2025 | 28.34 | 28.50 | 27.50 | 27.86 | 27.86 | -0.78% | 1,302,093 |
| Dec 5, 2025 | 27.02 | 28.76 | 26.58 | 28.08 | 28.08 | 4.85% | 2,494,603 |
| Dec 4, 2025 | 26.58 | 27.84 | 26.52 | 26.78 | 26.78 | 1.13% | 1,536,339 |
| Dec 3, 2025 | 26.86 | 27.18 | 26.48 | 26.48 | 26.48 | -1.27% | 548,772 |
| Dec 2, 2025 | 27.20 | 27.20 | 26.64 | 26.82 | 26.82 | -0.81% | 369,019 |
| Dec 1, 2025 | 26.30 | 27.04 | 26.30 | 27.04 | 27.04 | 2.81% | 566,744 |
| Nov 28, 2025 | 26.06 | 26.70 | 26.06 | 26.30 | 26.30 | 0.54% | 558,131 |
| Nov 27, 2025 | 26.50 | 26.72 | 26.06 | 26.16 | 26.16 | -1.28% | 485,640 |
| Nov 26, 2025 | 26.90 | 27.10 | 26.50 | 26.50 | 26.50 | -0.53% | 404,806 |
| Nov 25, 2025 | 27.70 | 27.80 | 26.50 | 26.64 | 26.64 | -2.42% | 890,489 |
| Nov 24, 2025 | 26.68 | 27.40 | 26.46 | 27.30 | 27.30 | 2.32% | 823,176 |
| Nov 21, 2025 | 26.72 | 26.92 | 26.22 | 26.68 | 26.68 | -0.15% | 434,424 |
| Nov 20, 2025 | 26.88 | 27.44 | 26.64 | 26.72 | 26.72 | - | 697,264 |
| Nov 19, 2025 | 26.80 | 27.60 | 26.64 | 26.72 | 26.72 | 0.83% | 1,010,527 |
| Nov 18, 2025 | 27.40 | 27.42 | 26.50 | 26.50 | 26.50 | -3.07% | 623,059 |
| Nov 17, 2025 | 26.72 | 27.52 | 26.50 | 27.34 | 27.34 | 3.95% | 808,532 |
| Nov 14, 2025 | 26.54 | 26.64 | 26.04 | 26.30 | 26.30 | -0.60% | 636,822 |
| Nov 13, 2025 | 26.98 | 27.50 | 26.36 | 26.46 | 26.46 | -1.12% | 635,750 |
| Nov 12, 2025 | 27.42 | 27.70 | 26.74 | 26.76 | 26.76 | -2.12% | 797,070 |
| Nov 11, 2025 | 28.56 | 28.64 | 26.90 | 27.34 | 27.34 | -4.20% | 1,031,441 |
| Nov 10, 2025 | 28.68 | 28.90 | 28.54 | 28.54 | 28.54 | -0.42% | 692,241 |