Arena Bilgisayar Sanayi ve Ticaret A.S. (IST:ARENA)
Turkey · Delayed Price · Currency is TRY 19.72
-0.13 (-0.65%)
Sep 11, 2026, 6:05 PM GMT+3
IST:ARENA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 20.02 | 20.02 | 19.67 | 19.72 | 19.72 | -0.65% | 385,557 |
| Sep 10, 2026 | 20.18 | 20.28 | 19.80 | 19.85 | 19.85 | -1.64% | 479,628 |
| Sep 9, 2026 | 20.28 | 20.60 | 20.18 | 20.18 | 20.18 | -0.49% | 853,001 |
| Sep 8, 2026 | 19.88 | 20.60 | 19.55 | 20.28 | 20.28 | 4.43% | 1,352,241 |
| Sep 7, 2026 | 19.37 | 19.94 | 19.18 | 19.42 | 19.42 | 0.26% | 641,787 |
| Sep 4, 2026 | 19.10 | 19.54 | 18.88 | 19.37 | 19.37 | 1.41% | 710,743 |
| Sep 3, 2026 | 20.16 | 20.34 | 19.10 | 19.10 | 19.10 | -5.16% | 1,106,111 |
| Sep 2, 2026 | 20.14 | 20.40 | 19.86 | 20.14 | 20.14 | -0.79% | 716,404 |
| Sep 1, 2026 | 21.04 | 21.10 | 20.12 | 20.30 | 20.30 | -2.31% | 1,393,051 |
| Aug 31, 2026 | 22.38 | 22.66 | 20.78 | 20.78 | 20.78 | -5.55% | 1,866,058 |
| Aug 28, 2026 | 21.84 | 22.02 | 21.32 | 22.00 | 22.00 | 2.33% | 1,009,757 |
| Aug 27, 2026 | 21.32 | 22.26 | 21.26 | 21.50 | 21.50 | 0.84% | 1,058,788 |
| Aug 26, 2026 | 21.74 | 22.12 | 21.32 | 21.32 | 21.32 | -1.30% | 787,175 |
| Aug 25, 2026 | 21.68 | 21.76 | 21.22 | 21.60 | 21.60 | -0.37% | 850,773 |
| Aug 24, 2026 | 21.48 | 22.62 | 20.96 | 21.68 | 21.68 | 3.34% | 2,470,965 |
| Aug 21, 2026 | 21.14 | 21.50 | 20.82 | 20.98 | 20.98 | 0.48% | 836,488 |
| Aug 20, 2026 | 21.24 | 21.54 | 20.66 | 20.88 | 20.88 | -1.69% | 932,550 |
| Aug 19, 2026 | 20.70 | 21.48 | 20.50 | 21.24 | 21.24 | 2.61% | 918,915 |
| Aug 18, 2026 | 21.04 | 21.16 | 20.20 | 20.70 | 20.70 | -1.52% | 848,327 |
| Aug 17, 2026 | 21.28 | 21.66 | 20.74 | 21.02 | 21.02 | -1.04% | 958,502 |
| Aug 14, 2026 | 20.60 | 21.64 | 20.60 | 21.24 | 21.24 | 2.71% | 1,857,526 |
| Aug 13, 2026 | 20.30 | 20.84 | 20.28 | 20.68 | 20.68 | 1.57% | 820,173 |
| Aug 12, 2026 | 20.76 | 21.10 | 20.34 | 20.36 | 20.36 | -1.64% | 1,492,517 |
| Aug 11, 2026 | 20.42 | 21.12 | 19.95 | 20.70 | 20.70 | 1.47% | 1,490,551 |
| Aug 10, 2026 | 20.54 | 20.98 | 20.22 | 20.40 | 20.40 | 0.79% | 1,118,059 |
| Aug 7, 2026 | 20.10 | 20.48 | 20.02 | 20.24 | 20.24 | 0.90% | 808,242 |
| Aug 6, 2026 | 20.34 | 20.62 | 20.02 | 20.06 | 20.06 | -0.59% | 902,912 |
| Aug 5, 2026 | 20.78 | 20.84 | 20.10 | 20.18 | 20.18 | -2.04% | 1,358,558 |
| Aug 4, 2026 | 21.30 | 21.68 | 20.30 | 20.60 | 20.60 | -2.37% | 2,275,539 |
| Aug 3, 2026 | 21.76 | 22.10 | 21.10 | 21.10 | 21.10 | -3.03% | 657,105 |
| Jul 31, 2026 | 21.70 | 21.84 | 21.06 | 21.76 | 21.76 | 1.87% | 981,098 |
| Jul 30, 2026 | 23.08 | 23.24 | 21.30 | 21.36 | 21.36 | -7.37% | 2,368,722 |
| Jul 29, 2026 | 24.18 | 24.20 | 22.24 | 23.06 | 23.06 | -4.32% | 1,267,177 |
| Jul 28, 2026 | 24.74 | 24.74 | 23.70 | 24.10 | 24.10 | -2.03% | 1,122,225 |
| Jul 27, 2026 | 25.30 | 25.50 | 24.60 | 24.60 | 24.60 | -1.28% | 1,104,665 |
| Jul 24, 2026 | 24.80 | 26.30 | 24.66 | 24.92 | 24.92 | 0.97% | 3,477,936 |
| Jul 23, 2026 | 24.54 | 25.56 | 24.46 | 24.68 | 24.68 | 0.57% | 1,560,518 |
| Jul 22, 2026 | 24.48 | 24.80 | 24.36 | 24.54 | 24.54 | 0.90% | 628,267 |
| Jul 21, 2026 | 24.60 | 25.16 | 24.32 | 24.32 | 24.32 | -1.62% | 838,687 |
| Jul 20, 2026 | 25.62 | 25.62 | 24.72 | 24.72 | 24.72 | -2.22% | 1,106,855 |
| Jul 17, 2026 | 25.24 | 26.56 | 25.16 | 25.28 | 25.28 | 0.32% | 1,434,231 |
| Jul 16, 2026 | 25.04 | 25.40 | 24.98 | 25.20 | 25.20 | 0.88% | 676,816 |
| Jul 14, 2026 | 25.20 | 25.84 | 24.94 | 24.98 | 24.98 | -0.08% | 1,089,032 |
| Jul 13, 2026 | 25.50 | 25.74 | 24.60 | 25.00 | 25.00 | -2.19% | 901,227 |
| Jul 10, 2026 | 26.18 | 26.58 | 25.30 | 25.56 | 25.56 | -2.07% | 1,881,818 |
| Jul 9, 2026 | 26.12 | 28.00 | 26.10 | 26.10 | 26.10 | 0.23% | 2,933,555 |
| Jul 8, 2026 | 27.88 | 27.88 | 26.04 | 26.04 | 26.04 | -7.26% | 812,986 |
| Jul 7, 2026 | 28.04 | 28.20 | 27.42 | 28.08 | 28.08 | 0.29% | 673,705 |
| Jul 6, 2026 | 28.26 | 28.74 | 27.96 | 28.00 | 28.00 | -0.71% | 1,372,732 |
| Jul 3, 2026 | 27.84 | 28.38 | 27.68 | 28.20 | 28.20 | 1.22% | 744,933 |