Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret A.S. (IST:ARZUM)
Turkey · Delayed Price · Currency is TRY 1.220
+0.040 (3.39%)
At close: Oct 9, 2026
IST:ARZUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.19 | 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% | 9,732,110 |
| 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 |
| 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 |