Artemis Hali Anonim Sirketi (IST:ARTMS)
Turkey · Delayed Price · Currency is TRY 29.04
+0.44 (1.54%)
Oct 28, 2026, 12:39 PM GMT+3
IST:ARTMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 28.40 | 30.20 | 28.40 | 29.04 | 29.04 | 1.54% | 188,953 |
| Oct 27, 2026 | 30.20 | 30.20 | 28.60 | 28.60 | 28.60 | -5.30% | 183,719 |
| Oct 26, 2026 | 28.78 | 30.20 | 27.80 | 30.20 | 30.20 | 4.93% | 321,489 |
| Oct 23, 2026 | 28.18 | 29.18 | 27.30 | 28.78 | 28.78 | 2.79% | 580,263 |
| Oct 22, 2026 | 29.80 | 30.78 | 27.80 | 28.00 | 28.00 | -7.28% | 442,766 |
| Oct 21, 2026 | 31.00 | 31.50 | 30.00 | 30.20 | 30.20 | -4.49% | 185,378 |
| Oct 20, 2026 | 31.50 | 32.80 | 30.52 | 31.62 | 31.62 | 0.06% | 208,628 |
| Oct 19, 2026 | 32.30 | 32.54 | 31.12 | 31.60 | 31.60 | -3.19% | 346,343 |
| Oct 16, 2026 | 31.66 | 32.96 | 31.50 | 32.64 | 32.64 | -0.79% | 183,586 |
| Oct 15, 2026 | 31.54 | 34.48 | 31.54 | 32.90 | 32.90 | 1.29% | 176,047 |
| Oct 14, 2026 | 34.50 | 34.94 | 31.90 | 32.48 | 32.48 | 0.12% | 1,365,893 |
| Oct 13, 2026 | 29.90 | 32.44 | 29.70 | 32.44 | 32.44 | 9.97% | 508,796 |
| Oct 12, 2026 | 30.70 | 30.70 | 29.42 | 29.50 | 29.50 | -2.96% | 419,607 |
| Oct 9, 2026 | 30.20 | 31.08 | 30.14 | 30.40 | 30.40 | 1.33% | 439,936 |
| Oct 8, 2026 | 31.24 | 31.46 | 29.94 | 30.00 | 30.00 | -4.03% | 407,798 |
| Oct 7, 2026 | 33.00 | 33.24 | 30.24 | 31.26 | 31.26 | -5.84% | 1,225,818 |
| Oct 6, 2026 | 34.26 | 34.38 | 33.10 | 33.20 | 33.20 | -3.09% | 539,941 |
| Oct 5, 2026 | 35.00 | 35.12 | 34.26 | 34.26 | 34.26 | -0.98% | 418,066 |
| Oct 2, 2026 | 34.40 | 34.74 | 33.20 | 34.60 | 34.60 | 0.58% | 227,744 |
| Oct 1, 2026 | 33.02 | 35.20 | 33.02 | 34.40 | 34.40 | -0.06% | 397,027 |
| Sep 30, 2026 | 35.44 | 38.00 | 33.68 | 34.42 | 34.42 | -2.71% | 1,174,523 |
| Sep 29, 2026 | 37.98 | 37.98 | 35.10 | 35.38 | 35.38 | -2.80% | 320,827 |
| Sep 28, 2026 | 34.90 | 37.30 | 33.86 | 36.40 | 36.40 | 4.00% | 903,515 |
| Sep 25, 2026 | 34.08 | 36.50 | 33.06 | 35.00 | 35.00 | 2.70% | 1,008,421 |
| Sep 24, 2026 | 32.00 | 34.58 | 31.76 | 34.08 | 34.08 | 6.50% | 1,198,666 |
| Sep 23, 2026 | 33.74 | 34.10 | 32.00 | 32.00 | 32.00 | -3.56% | 501,785 |
| Sep 22, 2026 | 32.42 | 34.50 | 32.42 | 33.18 | 33.18 | -2.41% | 488,984 |
| Sep 21, 2026 | 36.26 | 37.02 | 33.36 | 34.00 | 34.00 | -8.26% | 1,141,495 |
| Sep 18, 2026 | 38.50 | 38.50 | 35.92 | 37.06 | 37.06 | -3.74% | 981,481 |
| Sep 17, 2026 | 39.00 | 41.00 | 36.00 | 38.50 | 38.50 | -1.18% | 993,269 |
| Sep 16, 2026 | 41.60 | 41.96 | 38.44 | 38.96 | 38.96 | -6.26% | 574,502 |
| Sep 15, 2026 | 41.02 | 43.54 | 41.02 | 41.56 | 41.56 | 1.32% | 484,572 |
| Sep 14, 2026 | 40.32 | 42.20 | 40.32 | 41.02 | 41.02 | -0.49% | 254,032 |
| Sep 11, 2026 | 41.44 | 42.40 | 40.26 | 41.22 | 41.22 | -0.53% | 547,231 |
| Sep 10, 2026 | 40.94 | 42.80 | 40.94 | 41.44 | 41.44 | 1.07% | 643,185 |
| Sep 9, 2026 | 40.94 | 41.96 | 40.94 | 41.00 | 41.00 | - | 1,023,174 |
| Sep 8, 2026 | 44.40 | 44.42 | 40.94 | 41.00 | 41.00 | -6.61% | 1,023,152 |
| Sep 7, 2026 | 42.52 | 43.90 | 41.98 | 43.90 | 43.90 | 3.83% | 1,698,047 |
| Sep 4, 2026 | 41.10 | 43.52 | 41.10 | 42.28 | 42.28 | 3.07% | 968,910 |
| Sep 3, 2026 | 40.80 | 42.48 | 39.24 | 41.02 | 41.02 | 0.29% | 1,041,307 |
| Sep 2, 2026 | 42.18 | 42.50 | 40.90 | 40.90 | 40.90 | -3.31% | 699,319 |
| Sep 1, 2026 | 40.32 | 42.60 | 40.32 | 42.30 | 42.30 | 5.17% | 1,944,049 |
| Aug 31, 2026 | 40.68 | 41.24 | 39.02 | 40.22 | 40.22 | -1.23% | 1,057,049 |
| Aug 28, 2026 | 39.56 | 41.72 | 39.50 | 40.72 | 40.72 | 2.93% | 1,120,275 |
| Aug 27, 2026 | 39.64 | 40.32 | 39.34 | 39.56 | 39.56 | - | 494,244 |
| Aug 26, 2026 | 39.00 | 40.02 | 38.50 | 39.56 | 39.56 | 2.54% | 1,282,339 |
| Aug 25, 2026 | 38.04 | 39.20 | 38.04 | 38.58 | 38.58 | -1.03% | 520,148 |
| Aug 24, 2026 | 36.96 | 40.46 | 36.96 | 38.98 | 38.98 | 5.64% | 2,446,961 |
| Aug 21, 2026 | 36.70 | 37.58 | 36.28 | 36.90 | 36.90 | 1.43% | 929,394 |
| Aug 20, 2026 | 36.08 | 36.80 | 35.88 | 36.38 | 36.38 | 0.83% | 1,071,409 |