Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret A.S. (IST:ARZUM)
Turkey · Delayed Price · Currency is TRY 2.670
-0.030 (-1.11%)
At close: Dec 17, 2025
IST:ARZUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 2.67 | 2.71 | 2.66 | 2.69 | 2.69 | 0.75% | 6,357,891 |
| Dec 17, 2025 | 2.70 | 2.73 | 2.66 | 2.67 | 2.67 | -1.11% | 5,910,810 |
| Dec 16, 2025 | 2.69 | 2.72 | 2.67 | 2.70 | 2.70 | 0.37% | 8,411,517 |
| Dec 15, 2025 | 2.71 | 2.73 | 2.68 | 2.69 | 2.69 | -0.74% | 6,942,324 |
| Dec 12, 2025 | 2.77 | 2.77 | 2.70 | 2.71 | 2.71 | -1.09% | 7,624,083 |
| Dec 11, 2025 | 2.71 | 2.76 | 2.70 | 2.74 | 2.74 | 1.11% | 4,959,066 |
| Dec 10, 2025 | 2.77 | 2.80 | 2.69 | 2.71 | 2.71 | -1.81% | 10,533,050 |
| Dec 9, 2025 | 2.75 | 2.80 | 2.71 | 2.76 | 2.76 | 1.85% | 6,749,543 |
| Dec 8, 2025 | 2.70 | 2.74 | 2.66 | 2.71 | 2.71 | 1.50% | 8,142,037 |
| Dec 5, 2025 | 2.68 | 2.72 | 2.65 | 2.67 | 2.67 | 1.14% | 7,882,383 |
| Dec 4, 2025 | 2.66 | 2.73 | 2.62 | 2.64 | 2.64 | - | 9,196,772 |
| Dec 3, 2025 | 2.64 | 2.70 | 2.62 | 2.64 | 2.64 | 0.38% | 10,871,080 |
| Dec 2, 2025 | 2.64 | 2.67 | 2.61 | 2.63 | 2.63 | 0.38% | 6,590,434 |
| Dec 1, 2025 | 2.60 | 2.65 | 2.59 | 2.62 | 2.62 | 1.16% | 8,474,745 |
| Nov 28, 2025 | 2.61 | 2.63 | 2.57 | 2.59 | 2.59 | -0.77% | 7,332,747 |
| Nov 27, 2025 | 2.63 | 2.76 | 2.61 | 2.61 | 2.61 | -0.38% | 12,614,660 |
| Nov 26, 2025 | 2.70 | 2.71 | 2.60 | 2.62 | 2.62 | -2.96% | 10,534,460 |
| Nov 25, 2025 | 2.79 | 2.82 | 2.66 | 2.70 | 2.70 | -2.88% | 9,815,751 |
| Nov 24, 2025 | 2.84 | 2.84 | 2.75 | 2.78 | 2.78 | -1.07% | 9,214,367 |
| Nov 21, 2025 | 2.80 | 2.83 | 2.74 | 2.81 | 2.81 | 0.72% | 7,725,746 |
| Nov 20, 2025 | 2.81 | 2.84 | 2.77 | 2.79 | 2.79 | -0.36% | 6,509,084 |
| Nov 19, 2025 | 2.81 | 2.83 | 2.78 | 2.80 | 2.80 | 0.36% | 9,740,277 |
| Nov 18, 2025 | 2.82 | 2.83 | 2.77 | 2.79 | 2.79 | -1.06% | 7,894,343 |
| Nov 17, 2025 | 2.78 | 2.89 | 2.77 | 2.82 | 2.82 | 1.81% | 9,091,612 |
| Nov 14, 2025 | 2.84 | 2.85 | 2.77 | 2.77 | 2.77 | -2.12% | 11,672,440 |
| Nov 13, 2025 | 2.86 | 2.90 | 2.82 | 2.83 | 2.83 | -1.39% | 12,943,400 |
| Nov 12, 2025 | 2.90 | 2.96 | 2.86 | 2.87 | 2.87 | -1.03% | 11,623,550 |
| Nov 11, 2025 | 3.02 | 3.02 | 2.87 | 2.90 | 2.90 | -3.33% | 13,008,790 |
| Nov 10, 2025 | 3.04 | 3.09 | 2.99 | 3.00 | 3.00 | -0.99% | 11,706,790 |
| Nov 7, 2025 | 3.09 | 3.10 | 3.03 | 3.03 | 3.03 | -1.30% | 10,881,680 |
| Nov 6, 2025 | 3.13 | 3.15 | 3.06 | 3.07 | 3.07 | -1.29% | 15,873,840 |
| Nov 5, 2025 | 3.12 | 3.20 | 3.10 | 3.11 | 3.11 | - | 21,812,510 |
| Nov 4, 2025 | 3.19 | 3.20 | 3.10 | 3.11 | 3.11 | -2.51% | 22,836,390 |
| Nov 3, 2025 | 3.27 | 3.36 | 3.16 | 3.19 | 3.19 | -1.54% | 55,106,980 |
| Oct 31, 2025 | 3.13 | 3.29 | 3.10 | 3.24 | 3.24 | 4.52% | 58,244,450 |
| Oct 30, 2025 | 3.03 | 3.24 | 3.03 | 3.10 | 3.10 | 2.31% | 40,300,830 |
| Oct 28, 2025 | 3.08 | 3.13 | 3.00 | 3.03 | 3.03 | -3.81% | 19,921,530 |
| Oct 27, 2025 | 3.09 | 3.30 | 3.06 | 3.15 | 3.15 | 2.27% | 57,311,870 |
| Oct 24, 2025 | 2.96 | 3.13 | 2.95 | 3.08 | 3.08 | 4.41% | 28,278,570 |
| Oct 23, 2025 | 2.94 | 3.00 | 2.93 | 2.95 | 2.95 | 0.68% | 14,337,220 |
| Oct 22, 2025 | 2.97 | 2.99 | 2.92 | 2.93 | 2.93 | -0.68% | 14,470,410 |
| Oct 21, 2025 | 3.02 | 3.03 | 2.94 | 2.95 | 2.95 | -1.99% | 13,971,150 |
| Oct 20, 2025 | 2.96 | 3.05 | 2.96 | 3.01 | 3.01 | 2.03% | 14,720,170 |
| Oct 17, 2025 | 2.94 | 3.04 | 2.86 | 2.95 | 2.95 | 0.34% | 24,030,830 |
| Oct 16, 2025 | 3.09 | 3.12 | 2.94 | 2.94 | 2.94 | -4.55% | 34,249,540 |
| Oct 15, 2025 | 3.13 | 3.30 | 3.04 | 3.08 | 3.08 | -0.65% | 47,338,400 |
| Oct 14, 2025 | 3.25 | 3.44 | 3.10 | 3.10 | 3.10 | -5.20% | 48,561,200 |
| Oct 13, 2025 | 3.63 | 3.99 | 3.27 | 3.27 | 3.27 | -9.92% | 228,625,900 |
| Oct 10, 2025 | 3.30 | 3.63 | 3.14 | 3.63 | 3.63 | 10.00% | 88,783,790 |
| Oct 9, 2025 | 3.13 | 3.43 | 3.12 | 3.30 | 3.30 | 5.77% | 58,504,570 |