Artemis Hali Anonim Sirketi (IST:ARTMS)
Turkey · Delayed Price · Currency is TRY 46.70
-0.88 (-1.85%)
Nov 7, 2025, 6:05 PM GMT+3
IST:ARTMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 47.70 | 48.76 | 46.44 | 46.70 | 46.70 | -1.85% | 1,504,723 |
| Nov 6, 2025 | 46.76 | 49.98 | 46.62 | 47.58 | 47.58 | 1.84% | 3,253,562 |
| Nov 5, 2025 | 47.34 | 50.65 | 46.52 | 46.72 | 46.72 | -1.35% | 3,699,748 |
| Nov 4, 2025 | 47.00 | 49.78 | 46.14 | 47.36 | 47.36 | -5.28% | 5,080,694 |
| Nov 3, 2025 | 51.50 | 52.90 | 49.70 | 50.00 | 50.00 | -2.91% | 1,607,394 |
| Oct 31, 2025 | 51.55 | 52.95 | 49.60 | 51.50 | 51.50 | -0.96% | 4,723,417 |
| Oct 30, 2025 | 50.20 | 53.60 | 49.60 | 52.00 | 52.00 | 3.59% | 4,964,528 |
| Oct 28, 2025 | 53.00 | 53.90 | 50.20 | 50.20 | 50.20 | -5.99% | 2,030,223 |
| Oct 27, 2025 | 56.40 | 57.90 | 53.30 | 53.40 | 53.40 | -5.32% | 2,217,913 |
| Oct 24, 2025 | 57.00 | 58.00 | 54.65 | 56.40 | 56.40 | 0.53% | 5,459,279 |
| Oct 23, 2025 | 51.05 | 56.10 | 49.64 | 56.10 | 56.10 | 10.00% | 7,086,890 |
| Oct 22, 2025 | 51.30 | 54.35 | 50.50 | 51.00 | 51.00 | -0.97% | 3,658,158 |
| Oct 21, 2025 | 53.60 | 55.45 | 51.10 | 51.50 | 51.50 | -0.68% | 5,834,951 |
| Oct 20, 2025 | 47.70 | 51.85 | 46.10 | 51.85 | 51.85 | 9.94% | 3,793,269 |
| Oct 17, 2025 | 50.60 | 54.70 | 46.74 | 47.16 | 47.16 | -7.62% | 10,222,261 |
| Oct 16, 2025 | 46.38 | 51.05 | 44.80 | 51.05 | 51.05 | 9.97% | 6,834,379 |
| Oct 15, 2025 | 46.88 | 48.30 | 45.10 | 46.42 | 46.42 | -2.89% | 4,395,315 |
| Oct 14, 2025 | 50.00 | 51.95 | 46.70 | 47.80 | 47.80 | -1.73% | 11,216,128 |
| Oct 13, 2025 | 48.52 | 48.64 | 46.14 | 48.64 | 48.64 | 10.00% | 1,489,682 |
| Oct 10, 2025 | 40.10 | 44.22 | 39.60 | 44.22 | 44.22 | 10.00% | 3,361,191 |
| Oct 9, 2025 | 42.90 | 42.94 | 39.24 | 40.20 | 40.20 | -5.81% | 4,221,868 |
| Oct 8, 2025 | 42.78 | 44.42 | 41.80 | 42.68 | 42.68 | 0.90% | 4,150,452 |
| Oct 7, 2025 | 42.62 | 45.50 | 41.54 | 42.30 | 42.30 | 1.93% | 11,457,829 |
| Oct 6, 2025 | 38.88 | 41.50 | 38.70 | 41.50 | 41.50 | 9.96% | 1,377,064 |
| Oct 3, 2025 | 37.84 | 39.88 | 37.44 | 37.74 | 37.74 | -0.47% | 3,642,277 |
| Oct 2, 2025 | 35.96 | 38.62 | 35.90 | 37.92 | 37.92 | 6.46% | 3,400,942 |
| Oct 1, 2025 | 36.06 | 36.10 | 34.92 | 35.62 | 35.62 | -1.27% | 857,994 |
| Sep 30, 2025 | 36.00 | 36.42 | 34.98 | 36.08 | 36.08 | 0.50% | 863,140 |
| Sep 29, 2025 | 36.40 | 36.62 | 35.80 | 35.90 | 35.90 | -1.37% | 795,704 |
| Sep 26, 2025 | 37.26 | 37.54 | 36.34 | 36.40 | 36.40 | -2.93% | 1,257,159 |
| Sep 25, 2025 | 37.00 | 38.36 | 36.68 | 37.50 | 37.50 | 1.35% | 1,905,306 |
| Sep 24, 2025 | 36.04 | 37.54 | 35.82 | 37.00 | 37.00 | 2.66% | 2,039,381 |
| Sep 23, 2025 | 37.26 | 38.00 | 35.88 | 36.04 | 36.04 | -3.43% | 1,349,329 |
| Sep 22, 2025 | 37.56 | 38.14 | 36.68 | 37.32 | 37.32 | 0.32% | 1,717,041 |
| Sep 19, 2025 | 37.76 | 38.30 | 36.84 | 37.20 | 37.20 | -1.33% | 1,375,279 |
| Sep 18, 2025 | 37.30 | 38.80 | 37.30 | 37.70 | 37.70 | 1.95% | 1,381,583 |
| Sep 17, 2025 | 36.68 | 37.46 | 36.68 | 36.98 | 36.98 | -0.43% | 704,395 |
| Sep 16, 2025 | 36.00 | 37.96 | 35.72 | 37.14 | 37.14 | 4.21% | 1,920,847 |
| Sep 15, 2025 | 34.30 | 36.00 | 33.52 | 35.64 | 35.64 | 4.82% | 1,081,622 |
| Sep 12, 2025 | 34.60 | 35.18 | 34.00 | 34.00 | 34.00 | -2.58% | 783,558 |
| Sep 11, 2025 | 35.44 | 36.32 | 33.90 | 34.90 | 34.90 | -1.63% | 2,013,997 |
| Sep 10, 2025 | 36.30 | 36.34 | 34.60 | 35.48 | 35.48 | -2.37% | 2,148,589 |
| Sep 9, 2025 | 37.14 | 38.66 | 35.76 | 36.34 | 36.34 | -5.56% | 2,585,602 |
| Sep 8, 2025 | 35.04 | 39.80 | 35.00 | 38.48 | 38.48 | 5.31% | 4,383,378 |
| Sep 5, 2025 | 39.14 | 39.80 | 36.54 | 36.54 | 36.54 | -5.87% | 1,951,639 |
| Sep 4, 2025 | 37.20 | 38.98 | 37.12 | 38.82 | 38.82 | 4.92% | 2,212,083 |
| Sep 3, 2025 | 36.80 | 37.34 | 35.64 | 37.00 | 37.00 | 2.38% | 2,069,621 |
| Sep 2, 2025 | 37.50 | 37.84 | 34.92 | 36.14 | 36.14 | 1.18% | 4,276,489 |
| Sep 1, 2025 | 34.00 | 36.40 | 32.80 | 35.72 | 35.72 | 5.06% | 2,536,213 |
| Aug 29, 2025 | 35.00 | 35.00 | 33.30 | 34.00 | 34.00 | -1.45% | 2,014,393 |