Artemis Hali Anonim Sirketi (IST:ARTMS)
Turkey · Delayed Price · Currency is TRY 38.20
+1.20 (3.24%)
Sep 4, 2025, 4:46 PM GMT+3
IST:ARTMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 34.46 | 35.32 | 34.38 | 34.50 | 34.50 | 0.64% | 1,345,997 |
| Aug 27, 2025 | 36.96 | 37.08 | 34.28 | 34.28 | 34.28 | -7.00% | 1,782,702 |
| Aug 26, 2025 | 37.20 | 37.78 | 36.70 | 36.86 | 36.86 | -0.91% | 2,046,688 |
| Aug 25, 2025 | 36.80 | 38.28 | 36.22 | 37.20 | 37.20 | 1.09% | 3,149,178 |
| Aug 22, 2025 | 36.20 | 37.42 | 35.96 | 36.80 | 36.80 | 1.66% | 1,974,695 |
| Aug 21, 2025 | 36.30 | 36.86 | 36.08 | 36.20 | 36.20 | -0.17% | 1,278,580 |
| Aug 20, 2025 | 36.94 | 36.94 | 36.00 | 36.26 | 36.26 | -1.84% | 1,588,829 |
| Aug 19, 2025 | 35.22 | 37.40 | 34.88 | 36.94 | 36.94 | 5.00% | 3,425,955 |
| Aug 18, 2025 | 33.68 | 35.50 | 33.68 | 35.18 | 35.18 | 5.01% | 3,748,989 |
| Aug 15, 2025 | 33.66 | 34.12 | 32.98 | 33.50 | 33.50 | -1.12% | 1,132,054 |
| Aug 14, 2025 | 34.70 | 36.78 | 33.74 | 33.88 | 33.88 | -3.53% | 4,403,979 |
| Aug 13, 2025 | 35.88 | 36.08 | 34.90 | 35.12 | 35.12 | 0.23% | 1,577,408 |
| Aug 12, 2025 | 35.44 | 35.76 | 34.66 | 35.04 | 35.04 | -1.18% | 2,537,382 |
| Aug 11, 2025 | 34.10 | 36.20 | 33.58 | 35.46 | 35.46 | 4.48% | 2,115,491 |
| Aug 8, 2025 | 35.16 | 35.16 | 33.94 | 33.94 | 33.94 | -2.19% | 1,097,035 |
| Aug 7, 2025 | 35.26 | 36.18 | 33.98 | 34.70 | 34.70 | -1.59% | 3,182,966 |
| Aug 6, 2025 | 35.98 | 36.26 | 35.04 | 35.26 | 35.26 | -2.00% | 1,850,923 |
| Aug 5, 2025 | 36.02 | 37.80 | 35.50 | 35.98 | 35.98 | 3.33% | 6,821,537 |
| Aug 4, 2025 | 32.02 | 34.82 | 31.66 | 34.82 | 34.82 | 9.98% | 3,831,790 |
| Aug 1, 2025 | 32.08 | 32.58 | 31.64 | 31.66 | 31.66 | -1.00% | 1,402,058 |
| Jul 31, 2025 | 30.92 | 32.06 | 30.80 | 31.98 | 31.98 | 3.29% | 1,716,337 |
| Jul 30, 2025 | 31.46 | 32.48 | 30.84 | 30.96 | 30.96 | -1.59% | 1,731,085 |
| Jul 29, 2025 | 31.22 | 31.82 | 30.40 | 31.46 | 31.46 | 0.77% | 1,999,213 |
| Jul 28, 2025 | 31.00 | 31.90 | 30.92 | 31.22 | 31.22 | 2.29% | 1,896,367 |
| Jul 25, 2025 | 29.92 | 30.88 | 29.54 | 30.52 | 30.52 | 2.76% | 2,543,139 |
| Jul 24, 2025 | 29.46 | 30.10 | 29.24 | 29.70 | 29.70 | 1.43% | 1,235,041 |
| Jul 23, 2025 | 30.02 | 30.28 | 29.26 | 29.28 | 29.28 | -2.01% | 1,471,537 |
| Jul 22, 2025 | 29.20 | 30.08 | 28.94 | 29.88 | 29.88 | 3.03% | 2,530,526 |
| Jul 21, 2025 | 28.78 | 29.30 | 28.78 | 29.00 | 29.00 | 0.76% | 1,251,935 |
| Jul 18, 2025 | 29.04 | 29.18 | 28.70 | 28.78 | 28.78 | -0.76% | 1,024,887 |
| Jul 17, 2025 | 28.12 | 29.06 | 28.12 | 29.00 | 29.00 | 1.83% | 1,208,248 |
| Jul 16, 2025 | 28.22 | 29.28 | 27.66 | 28.48 | 28.48 | 0.99% | 2,325,164 |
| Jul 14, 2025 | 27.90 | 28.72 | 27.68 | 28.20 | 28.20 | 1.00% | 2,037,984 |
| Jul 11, 2025 | 28.22 | 28.46 | 27.52 | 27.92 | 27.92 | -0.43% | 1,518,185 |
| Jul 10, 2025 | 27.86 | 28.16 | 27.74 | 28.04 | 28.04 | 1.15% | 1,302,252 |
| Jul 9, 2025 | 27.68 | 27.92 | 27.46 | 27.72 | 27.72 | 0.43% | 1,730,989 |
| Jul 8, 2025 | 27.70 | 27.88 | 27.36 | 27.60 | 27.60 | - | 2,970,656 |
| Jul 7, 2025 | 27.92 | 27.92 | 27.50 | 27.60 | 27.60 | -1.50% | 1,095,064 |
| Jul 4, 2025 | 28.30 | 28.30 | 27.84 | 28.02 | 28.02 | -0.57% | 830,436 |
| Jul 3, 2025 | 28.46 | 28.56 | 28.08 | 28.18 | 28.18 | 0.36% | 895,004 |
| Jul 2, 2025 | 28.32 | 28.48 | 27.72 | 28.08 | 28.08 | 0.29% | 1,675,784 |
| Jul 1, 2025 | 27.64 | 28.36 | 27.46 | 28.00 | 28.00 | 1.30% | 2,097,670 |
| Jun 30, 2025 | 27.40 | 27.88 | 27.20 | 27.64 | 27.64 | 0.88% | 1,357,653 |
| Jun 27, 2025 | 27.60 | 27.68 | 27.20 | 27.40 | 27.40 | -0.72% | 921,326 |
| Jun 26, 2025 | 27.74 | 27.98 | 27.46 | 27.60 | 27.60 | -0.14% | 1,446,229 |
| Jun 25, 2025 | 27.96 | 28.30 | 27.60 | 27.64 | 27.64 | -0.93% | 1,540,777 |