Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret A.S. (IST:ARZUM)
Turkey · Delayed Price · Currency is TRY 1.550
0.00 (0.00%)
Last updated: Sep 10, 2026, 5:59 PM GMT+3
IST:ARZUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | -1.30% | 7,549,791 |
| Sep 2, 2026 | 1.63 | 1.64 | 1.54 | 1.54 | 1.54 | -5.52% | 13,055,632 |
| Sep 1, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -0.61% | 6,423,017 |
| Aug 31, 2026 | 1.69 | 1.73 | 1.64 | 1.64 | 1.64 | -2.96% | 17,137,889 |
| Aug 28, 2026 | 1.62 | 1.69 | 1.61 | 1.69 | 1.69 | 4.32% | 20,791,740 |
| Aug 27, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -1.22% | 12,056,985 |
| Aug 26, 2026 | 1.65 | 1.67 | 1.60 | 1.64 | 1.64 | -0.61% | 14,574,682 |
| Aug 25, 2026 | 1.66 | 1.73 | 1.63 | 1.65 | 1.65 | -0.60% | 17,471,517 |
| Aug 24, 2026 | 1.69 | 1.72 | 1.66 | 1.66 | 1.66 | -1.78% | 7,589,780 |
| Aug 21, 2026 | 1.71 | 1.73 | 1.69 | 1.69 | 1.69 | -1.74% | 9,481,082 |
| Aug 20, 2026 | 1.73 | 1.74 | 1.69 | 1.72 | 1.72 | - | 12,256,027 |
| Aug 19, 2026 | 1.85 | 1.87 | 1.71 | 1.72 | 1.72 | -4.97% | 59,741,157 |
| Aug 18, 2026 | 1.65 | 1.81 | 1.64 | 1.81 | 1.81 | 9.70% | 100,674,818 |
| Aug 17, 2026 | 1.71 | 1.72 | 1.65 | 1.65 | 1.65 | -2.94% | 16,334,522 |
| Aug 14, 2026 | 1.61 | 1.78 | 1.61 | 1.70 | 1.70 | 4.94% | 55,308,529 |
| Aug 13, 2026 | 1.59 | 1.65 | 1.59 | 1.62 | 1.62 | 1.89% | 13,390,738 |
| Aug 12, 2026 | 1.62 | 1.64 | 1.58 | 1.59 | 1.59 | 0.63% | 15,881,098 |
| Aug 11, 2026 | 1.60 | 1.72 | 1.55 | 1.58 | 1.58 | -1.25% | 24,329,676 |
| Aug 10, 2026 | 1.62 | 1.65 | 1.59 | 1.60 | 1.60 | 0.63% | 13,703,273 |
| Aug 7, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | 0.63% | 7,558,728 |
| Aug 6, 2026 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | - | 12,921,200 |
| Aug 5, 2026 | 1.59 | 1.61 | 1.56 | 1.58 | 1.58 | - | 16,073,916 |
| Aug 4, 2026 | 1.58 | 1.61 | 1.54 | 1.58 | 1.58 | 0.64% | 26,398,641 |
| Aug 3, 2026 | 1.68 | 1.70 | 1.56 | 1.57 | 1.57 | -5.99% | 27,949,961 |
| Jul 31, 2026 | 1.64 | 1.71 | 1.63 | 1.67 | 1.67 | -2.34% | 17,689,772 |
| Jul 30, 2026 | 1.81 | 1.81 | 1.70 | 1.71 | 1.71 | -4.47% | 15,617,319 |
| Jul 29, 2026 | 1.84 | 1.87 | 1.79 | 1.79 | 1.79 | -2.72% | 9,526,058 |
| Jul 28, 2026 | 1.94 | 1.95 | 1.84 | 1.84 | 1.84 | -4.66% | 17,821,137 |
| Jul 27, 2026 | 1.84 | 1.98 | 1.81 | 1.93 | 1.93 | 6.04% | 43,682,182 |
| Jul 24, 2026 | 1.87 | 1.89 | 1.82 | 1.82 | 1.82 | -2.67% | 10,718,167 |
| Jul 23, 2026 | 1.83 | 1.96 | 1.83 | 1.87 | 1.87 | 2.19% | 36,909,995 |
| Jul 22, 2026 | 1.85 | 1.87 | 1.82 | 1.83 | 1.83 | -1.08% | 13,977,059 |
| Jul 21, 2026 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -1.60% | 8,754,065 |
| Jul 20, 2026 | 1.88 | 1.90 | 1.86 | 1.88 | 1.88 | - | 7,493,003 |
| Jul 17, 2026 | 1.91 | 1.92 | 1.87 | 1.88 | 1.88 | -1.57% | 9,472,958 |
| Jul 16, 2026 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | -0.52% | 12,955,970 |
| Jul 14, 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | 1.05% | 10,061,655 |
| Jul 13, 2026 | 1.95 | 1.97 | 1.90 | 1.90 | 1.90 | -3.06% | 16,510,855 |
| Jul 10, 2026 | 1.96 | 2.00 | 1.95 | 1.96 | 1.96 | -1.51% | 20,273,562 |
| Jul 9, 2026 | 1.96 | 2.09 | 1.90 | 1.99 | 1.99 | 4.74% | 90,655,827 |
| Jul 8, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -2.56% | 12,358,593 |
| Jul 7, 2026 | 1.96 | 1.97 | 1.92 | 1.95 | 1.95 | -0.51% | 10,231,892 |
| Jul 6, 2026 | 2.03 | 2.03 | 1.95 | 1.96 | 1.96 | -1.01% | 11,170,206 |
| Jul 3, 2026 | 2.18 | 2.19 | 1.96 | 1.98 | 1.98 | -7.48% | 52,515,171 |