Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret A.S. (IST:ARZUM)
Turkey · Delayed Price · Currency is TRY 5.49
+0.02 (0.37%)
Last updated: Aug 14, 2025
IST:ARZUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.34 | 5.34 | 5.17 | 5.21 | - | -2.43% | 3,162,133 |
| Aug 14, 2025 | 5.47 | 5.55 | 5.27 | 5.34 | - | -2.38% | 9,415,514 |
| Aug 13, 2025 | 5.43 | 5.47 | 5.34 | 5.47 | - | 0.37% | 6,482,703 |
| Aug 12, 2025 | 5.38 | 5.48 | 5.33 | 5.45 | - | 1.68% | 6,599,571 |
| Aug 11, 2025 | 5.54 | 5.55 | 5.36 | 5.36 | - | -3.42% | 9,774,683 |
| Aug 8, 2025 | 5.66 | 5.71 | 5.41 | 5.55 | - | -1.94% | 9,966,314 |
| Aug 7, 2025 | 5.30 | 5.72 | 5.30 | 5.66 | - | 6.79% | 24,091,652 |
| Aug 6, 2025 | 5.17 | 5.33 | 5.15 | 5.30 | - | 2.71% | 9,334,799 |
| Aug 5, 2025 | 5.23 | 5.26 | 5.11 | 5.16 | - | -1.34% | 7,867,834 |
| Aug 4, 2025 | 5.11 | 5.29 | 5.10 | 5.23 | - | 2.35% | 10,993,163 |
| Aug 1, 2025 | 5.03 | 5.11 | 4.95 | 5.11 | - | 1.59% | 8,292,080 |
| Jul 31, 2025 | 5.05 | 5.10 | 5.02 | 5.03 | - | -0.40% | 3,083,853 |
| Jul 30, 2025 | 5.04 | 5.07 | 4.96 | 5.05 | - | 0.20% | 4,563,444 |
| Jul 29, 2025 | 5.20 | 5.20 | 5.00 | 5.04 | - | -3.08% | 6,963,617 |
| Jul 28, 2025 | 5.34 | 5.37 | 5.06 | 5.20 | - | -2.62% | 12,100,861 |
| Jul 25, 2025 | 5.32 | 5.36 | 5.14 | 5.34 | - | 1.33% | 9,587,079 |
| Jul 24, 2025 | 5.18 | 5.27 | 5.17 | 5.27 | - | 1.74% | 9,357,146 |
| Jul 23, 2025 | 5.20 | 5.23 | 5.10 | 5.18 | - | -0.38% | 9,887,737 |
| Jul 22, 2025 | 5.09 | 5.20 | 5.02 | 5.20 | - | 2.16% | 15,871,697 |
| Jul 21, 2025 | 5.29 | 5.29 | 5.09 | 5.09 | - | -3.96% | 17,314,148 |
| Jul 18, 2025 | 5.10 | 5.40 | 5.04 | 5.30 | - | 6.00% | 21,265,262 |
| Jul 17, 2025 | 4.87 | 5.00 | 4.83 | 5.00 | - | 2.67% | 9,494,565 |
| Jul 16, 2025 | 4.90 | 4.91 | 4.74 | 4.87 | - | -0.41% | 8,456,006 |
| Jul 14, 2025 | 4.92 | 4.94 | 4.75 | 4.89 | - | 0.82% | 7,800,235 |
| Jul 11, 2025 | 4.72 | 4.88 | 4.70 | 4.85 | - | 2.97% | 12,788,134 |
| Jul 10, 2025 | 4.61 | 4.71 | 4.50 | 4.71 | - | 2.61% | 18,408,515 |
| Jul 9, 2025 | 4.60 | 4.60 | 4.47 | 4.59 | - | -0.22% | 8,892,424 |
| Jul 8, 2025 | 4.61 | 4.64 | 4.33 | 4.60 | - | 0.88% | 24,304,226 |
| Jul 7, 2025 | 4.85 | 4.85 | 4.54 | 4.56 | - | -5.59% | 19,902,780 |
| Jul 4, 2025 | 4.59 | 4.83 | 4.59 | 4.83 | - | 5.46% | 37,231,563 |
| Jul 3, 2025 | 4.39 | 4.59 | 4.34 | 4.58 | - | 5.53% | 22,497,348 |
| Jul 2, 2025 | 4.34 | 4.37 | 4.23 | 4.34 | - | 0.93% | 15,303,630 |
| Jul 1, 2025 | 4.16 | 4.31 | 4.11 | 4.30 | - | 3.86% | 15,435,241 |
| Jun 30, 2025 | 4.08 | 4.21 | 4.08 | 4.14 | - | 1.47% | 5,436,365 |
| Jun 27, 2025 | 4.21 | 4.24 | 4.02 | 4.08 | - | -2.86% | 4,996,589 |
| Jun 26, 2025 | 4.12 | 4.26 | 4.11 | 4.20 | - | 1.94% | 6,649,392 |
| Jun 25, 2025 | 4.18 | 4.23 | 4.12 | 4.12 | - | -1.20% | 4,066,141 |
| Jun 24, 2025 | 4.34 | 4.35 | 4.17 | 4.17 | - | -1.65% | 8,399,993 |
| Jun 23, 2025 | 4.21 | 4.24 | 4.06 | 4.24 | - | - | 6,388,648 |
| Jun 20, 2025 | 4.22 | 4.26 | 4.16 | 4.24 | - | 1.19% | 5,501,196 |
| Jun 19, 2025 | 4.04 | 4.19 | 4.02 | 4.19 | - | 3.71% | 6,981,915 |
| Jun 18, 2025 | 4.18 | 4.18 | 4.01 | 4.04 | - | -3.35% | 6,654,018 |
| Jun 17, 2025 | 4.30 | 4.35 | 4.16 | 4.18 | - | -2.79% | 9,079,373 |
| Jun 16, 2025 | 4.27 | 4.39 | 4.14 | 4.30 | - | 0.70% | 5,409,522 |
| Jun 13, 2025 | 4.17 | 4.27 | 3.97 | 4.27 | - | -0.93% | 5,097,312 |
| Jun 12, 2025 | 4.25 | 4.43 | 4.20 | 4.31 | - | 1.41% | 8,986,352 |
| Jun 11, 2025 | 4.26 | 4.32 | 4.21 | 4.25 | - | -0.47% | 2,416,327 |
| Jun 10, 2025 | 4.28 | 4.36 | 4.26 | 4.27 | - | - | 4,532,579 |
| Jun 5, 2025 | 4.17 | 4.27 | 4.12 | 4.27 | - | 2.15% | 1,713,389 |
| Jun 4, 2025 | 4.24 | 4.27 | 4.12 | 4.18 | - | -1.18% | 3,912,053 |