Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret A.S. (IST:ARZUM)
Turkey · Delayed Price · Currency is TRY 1.000
+0.040 (4.17%)
At close: Nov 13, 2026
IST:ARZUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.96 | 1.03 | 0.94 | 1.00 | 1.00 | 4.17% | 12,583,436 |
| Nov 12, 2026 | 0.93 | 0.98 | 0.93 | 0.96 | 0.96 | 5.49% | 20,736,744 |
| Nov 11, 2026 | 0.98 | 0.99 | 0.91 | 0.91 | 0.91 | -7.14% | 9,153,733 |
| Nov 10, 2026 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -5.77% | 13,592,864 |
| Nov 9, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 6,363,868 |
| Nov 6, 2026 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | - | 4,327,375 |
| Nov 5, 2026 | 1.01 | 1.05 | 0.98 | 1.02 | 1.02 | 2.00% | 6,526,265 |
| Nov 4, 2026 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 8.70% | 9,374,838 |
| Nov 3, 2026 | 0.88 | 0.93 | 0.86 | 0.92 | 0.92 | 3.37% | 8,090,336 |
| Nov 2, 2026 | 0.90 | 0.93 | 0.84 | 0.89 | 0.89 | -1.11% | 8,197,057 |
| Oct 30, 2026 | 0.94 | 0.96 | 0.89 | 0.90 | 0.90 | -4.26% | 4,804,947 |
| Oct 28, 2026 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -2.08% | 1,188,602 |
| Oct 27, 2026 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -1.03% | 2,200,240 |
| Oct 26, 2026 | 0.96 | 0.99 | 0.93 | 0.97 | 0.97 | 1.04% | 3,586,899 |
| Oct 23, 2026 | 1.01 | 1.01 | 0.92 | 0.96 | 0.96 | -4.00% | 10,229,924 |
| Oct 22, 2026 | 1.07 | 1.08 | 0.99 | 1.00 | 1.00 | -7.41% | 9,550,605 |
| Oct 21, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -5.26% | 4,516,639 |
| Oct 20, 2026 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | 1.79% | 4,373,327 |
| Oct 19, 2026 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 3,937,187 |
| Oct 16, 2026 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -2.54% | 4,376,185 |
| Oct 15, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | - | 3,410,459 |
| Oct 14, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 3,503,773 |
| Oct 13, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | - | 3,194,594 |
| Oct 12, 2026 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -1.64% | 6,438,014 |
| Oct 9, 2026 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 3.39% | 5,322,936 |
| Oct 8, 2026 | 1.16 | 1.22 | 1.13 | 1.18 | 1.18 | 2.61% | 10,624,179 |
| Oct 7, 2026 | 1.18 | 1.21 | 1.14 | 1.15 | 1.15 | -2.54% | 6,881,852 |
| Oct 6, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 6,756,177 |
| Oct 5, 2026 | 1.24 | 1.26 | 1.18 | 1.20 | 1.20 | -1.64% | 11,216,587 |
| Oct 2, 2026 | 1.23 | 1.25 | 1.19 | 1.22 | 1.22 | -0.81% | 12,110,394 |
| Oct 1, 2026 | 1.14 | 1.24 | 1.14 | 1.23 | 1.23 | 7.89% | 13,393,773 |
| Sep 30, 2026 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -1.72% | 9,835,997 |
| Sep 29, 2026 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | - | 5,019,082 |
| Sep 28, 2026 | 1.23 | 1.23 | 1.14 | 1.16 | 1.16 | -6.45% | 11,152,479 |
| Sep 25, 2026 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 4.20% | 8,073,694 |
| Sep 24, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -4.80% | 7,245,479 |
| Sep 23, 2026 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | - | 7,689,328 |
| Sep 22, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -1.57% | 6,806,748 |
| Sep 21, 2026 | 1.30 | 1.30 | 1.20 | 1.27 | 1.27 | -3.79% | 16,560,210 |
| Sep 18, 2026 | 1.36 | 1.36 | 1.28 | 1.32 | 1.32 | -2.22% | 7,623,737 |
| Sep 17, 2026 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -1.46% | 11,517,015 |
| Sep 16, 2026 | 1.47 | 1.48 | 1.33 | 1.37 | 1.37 | -6.80% | 20,645,883 |
| Sep 15, 2026 | 1.51 | 1.52 | 1.47 | 1.47 | 1.47 | -2.00% | 7,075,215 |
| Sep 14, 2026 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 6,948,061 |
| Sep 11, 2026 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 9,496,470 |
| Sep 10, 2026 | 1.56 | 1.57 | 1.52 | 1.55 | 1.55 | - | 6,229,368 |
| Sep 9, 2026 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 7,653,052 |
| Sep 8, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 1.96% | 5,783,655 |
| Sep 7, 2026 | 1.53 | 1.56 | 1.50 | 1.53 | 1.53 | 0.66% | 11,483,045 |
| Sep 4, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | - | 6,455,501 |