ARENA
ARENA BİLGİSAYAR SANAYİ VE TİCARET A.Ş.
15:10:00
27.76 ₺
-0.960 (%-3.34)
Previous Close: 28.72·
Volatility: 5.710
Day Low₺27.56
Day High₺29.2
Market Data
Spot Rate
B:27.76
A:27.8
Week over week (WoW)
+3.35%
Month over month (MoM)
+0.87%
Year to date (YTD)
-1.91%
Year over year (YoY)
-6.85%
ARENA: ARENA BİLGİSAYAR SANAYİ VE TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.2498
CLOSE 1.2472
Low
LOW 1.1193
High
HIGH 1.4357
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 1.2537 | 1.2565 | 1.2417 | 1.2446 |
| 06/20/2017 | 1.2506 | 1.2506 | 1.2417 | 1.2446 |
| 06/21/2017 | 1.2477 | 1.2506 | 1.2417 | 1.2446 |
| 06/22/2017 | 1.2506 | 1.2506 | 1.2386 | 1.2446 |
| 06/27/2017 | 1.2446 | 1.2775 | 1.2446 | 1.2686 |
| 06/28/2017 | 1.2744 | 1.2775 | 1.2537 | 1.2595 |
| 06/29/2017 | 1.2565 | 1.2655 | 1.2506 | 1.2565 |
| 07/02/2017 | 1.2537 | 1.2626 | 1.2537 | 1.2565 |
| 07/03/2017 | 1.2537 | 1.2894 | 1.2537 | 1.2686 |
| 07/04/2017 | 1.2744 | 1.2744 | 1.2537 | 1.2537 |
| 07/05/2017 | 1.2537 | 1.2595 | 1.2477 | 1.2477 |
| 07/06/2017 | 1.2506 | 1.2565 | 1.2417 | 1.2506 |
| 07/09/2017 | 1.2537 | 1.2953 | 1.2537 | 1.2864 |
| 07/10/2017 | 1.2924 | 1.3193 | 1.2744 | 1.2775 |
| 07/11/2017 | 1.2834 | 1.2864 | 1.2537 | 1.2655 |
| 07/12/2017 | 1.2715 | 1.2834 | 1.2595 | 1.2655 |
| 07/13/2017 | 1.2715 | 1.2894 | 1.2686 | 1.2744 |
| 07/16/2017 | 1.2775 | 1.3102 | 1.2775 | 1.3044 |
| 07/17/2017 | 1.3102 | 1.3312 | 1.2984 | 1.3222 |
| 07/18/2017 | 1.3491 | 1.3491 | 1.3222 | 1.3371 |
| 07/19/2017 | 1.3432 | 1.3879 | 1.3371 | 1.3701 |
| 07/20/2017 | 1.3701 | 1.3939 | 1.3491 | 1.3551 |
| 07/23/2017 | 1.361 | 1.376 | 1.3402 | 1.3462 |
| 07/24/2017 | 1.3491 | 1.3701 | 1.3462 | 1.367 |
| 07/25/2017 | 1.3729 | 1.4297 | 1.3701 | 1.4088 |
| 07/26/2017 | 1.4178 | 1.4357 | 1.382 | 1.3939 |
| 07/27/2017 | 1.3432 | 1.3432 | 1.2626 | 1.2715 |
| 07/30/2017 | 1.2686 | 1.2864 | 1.2477 | 1.2655 |
| 07/31/2017 | 1.2744 | 1.2775 | 1.2477 | 1.2506 |
| 08/01/2017 | 1.2565 | 1.2655 | 1.2417 | 1.2446 |
| 08/02/2017 | 1.2477 | 1.2626 | 1.2446 | 1.2537 |
| 08/03/2017 | 1.2565 | 1.2805 | 1.2565 | 1.2715 |
| 08/06/2017 | 1.2805 | 1.2894 | 1.2715 | 1.2775 |
| 08/07/2017 | 1.2834 | 1.2834 | 1.2595 | 1.2655 |
| 08/08/2017 | 1.2655 | 1.2655 | 1.2506 | 1.2506 |
| 08/09/2017 | 1.2506 | 1.2894 | 1.2446 | 1.2686 |
| 08/10/2017 | 1.2655 | 1.2744 | 1.2477 | 1.2595 |
| 08/13/2017 | 1.2715 | 1.2894 | 1.2626 | 1.2775 |
| 08/14/2017 | 1.2775 | 1.2834 | 1.2088 | 1.2268 |
| 08/15/2017 | 1.2298 | 1.2595 | 1.2028 | 1.2386 |
| 08/16/2017 | 1.2386 | 1.2506 | 1.2207 | 1.2268 |
| 08/17/2017 | 1.2268 | 1.2298 | 1.2088 | 1.2178 |
| 08/20/2017 | 1.2237 | 1.2626 | 1.2207 | 1.2595 |
| 08/21/2017 | 1.2595 | 1.2775 | 1.2357 | 1.2446 |
| 08/22/2017 | 1.2477 | 1.2565 | 1.2417 | 1.2446 |
| 08/23/2017 | 1.2446 | 1.2477 | 1.2298 | 1.2327 |
| 08/24/2017 | 1.2357 | 1.2477 | 1.2327 | 1.2386 |
| 08/27/2017 | 1.2386 | 1.2477 | 1.2357 | 1.2386 |
| 08/28/2017 | 1.2446 | 1.2446 | 1.2237 | 1.2357 |
| 08/30/2017 | 1.2357 | 1.2386 | 1.2268 | 1.2357 |
| 09/04/2017 | 1.2417 | 1.2655 | 1.2178 | 1.2417 |
| 09/05/2017 | 1.2417 | 1.2537 | 1.2417 | 1.2417 |
| 09/06/2017 | 1.2477 | 1.2686 | 1.2446 | 1.2477 |
| 09/07/2017 | 1.2537 | 1.2565 | 1.2386 | 1.2446 |
| 09/10/2017 | 1.2477 | 1.2537 | 1.2417 | 1.2417 |
| 09/11/2017 | 1.2477 | 1.2537 | 1.2417 | 1.2446 |
| 09/12/2017 | 1.2446 | 1.2744 | 1.2417 | 1.2506 |
| 09/13/2017 | 1.2595 | 1.2864 | 1.2477 | 1.2655 |
| 09/14/2017 | 1.2744 | 1.3282 | 1.2595 | 1.3074 |
| 09/17/2017 | 1.3222 | 1.3432 | 1.2984 | 1.3013 |
| 09/18/2017 | 1.3044 | 1.3133 | 1.2595 | 1.2924 |
| 09/19/2017 | 1.2924 | 1.2924 | 1.2417 | 1.2565 |
| 09/20/2017 | 1.2446 | 1.2595 | 1.2386 | 1.2386 |
| 09/21/2017 | 1.2386 | 1.2446 | 1.2148 | 1.2268 |
| 09/24/2017 | 1.2237 | 1.2298 | 1.182 | 1.1939 |
| 09/25/2017 | 1.1969 | 1.2148 | 1.1969 | 1.2059 |
| 09/26/2017 | 1.2088 | 1.2357 | 1.1969 | 1.2028 |
| 09/27/2017 | 1.2119 | 1.2207 | 1.1999 | 1.2088 |
| 09/28/2017 | 1.2178 | 1.2298 | 1.2119 | 1.2119 |
| 10/01/2017 | 1.2119 | 1.2268 | 1.2119 | 1.2207 |
| 10/02/2017 | 1.2268 | 1.2268 | 1.2059 | 1.2119 |
| 10/03/2017 | 1.2148 | 1.2207 | 1.2088 | 1.2119 |
| 10/04/2017 | 1.2178 | 1.2207 | 1.2119 | 1.2119 |
| 10/05/2017 | 1.2088 | 1.2148 | 1.2088 | 1.2119 |
| 10/08/2017 | 1.1551 | 1.1879 | 1.1343 | 1.1761 |
| 10/09/2017 | 1.1849 | 1.1999 | 1.1849 | 1.1999 |
| 10/10/2017 | 1.1999 | 1.2327 | 1.1939 | 1.2178 |
| 10/11/2017 | 1.2268 | 1.2446 | 1.2268 | 1.2417 |
| 10/12/2017 | 1.2417 | 1.3222 | 1.2327 | 1.2864 |
| 10/15/2017 | 1.2924 | 1.3133 | 1.2686 | 1.2715 |
| 10/16/2017 | 1.2715 | 1.2805 | 1.2595 | 1.2626 |
| 10/17/2017 | 1.2686 | 1.2715 | 1.2565 | 1.2626 |
| 10/18/2017 | 1.2655 | 1.3252 | 1.2655 | 1.2924 |
| 10/19/2017 | 1.2984 | 1.3312 | 1.2834 | 1.2924 |
| 10/22/2017 | 1.2924 | 1.2953 | 1.2715 | 1.2715 |
| 10/23/2017 | 1.2744 | 1.2834 | 1.2686 | 1.2686 |
| 10/24/2017 | 1.2715 | 1.2834 | 1.2655 | 1.2744 |
| 10/25/2017 | 1.2686 | 1.3133 | 1.2626 | 1.2686 |
| 10/26/2017 | 1.2744 | 1.3133 | 1.2744 | 1.2924 |
| 10/29/2017 | 1.3102 | 1.3102 | 1.2894 | 1.3044 |
| 10/30/2017 | 1.3252 | 1.3252 | 1.2834 | 1.2953 |
| 10/31/2017 | 1.2953 | 1.3074 | 1.2924 | 1.2924 |
| 11/01/2017 | 1.2984 | 1.3044 | 1.2834 | 1.2834 |
| 11/02/2017 | 1.2894 | 1.2924 | 1.2655 | 1.2775 |
| 11/05/2017 | 1.2775 | 1.2953 | 1.2744 | 1.2834 |
| 11/06/2017 | 1.2805 | 1.2894 | 1.2686 | 1.2715 |
| 11/07/2017 | 1.2744 | 1.2834 | 1.2626 | 1.2626 |
| 11/08/2017 | 1.2686 | 1.2805 | 1.2477 | 1.2477 |
| 11/09/2017 | 1.2506 | 1.2565 | 1.2386 | 1.2386 |
| 11/12/2017 | 1.2386 | 1.2477 | 1.2059 | 1.2059 |
| 11/13/2017 | 1.2148 | 1.2446 | 1.1849 | 1.2386 |
| 11/14/2017 | 1.2386 | 1.2386 | 1.2059 | 1.2088 |
| 11/15/2017 | 1.1999 | 1.2357 | 1.1999 | 1.2059 |
| 11/16/2017 | 1.2178 | 1.2178 | 1.179 | 1.191 |
| 11/19/2017 | 1.191 | 1.2088 | 1.1641 | 1.1641 |
| 11/20/2017 | 1.1701 | 1.1849 | 1.1611 | 1.1761 |
| 11/21/2017 | 1.1761 | 1.1761 | 1.1343 | 1.1551 |
| 11/22/2017 | 1.1641 | 1.1761 | 1.1491 | 1.1611 |
| 11/23/2017 | 1.1641 | 1.173 | 1.1581 | 1.1641 |
| 11/26/2017 | 1.1701 | 1.1879 | 1.1611 | 1.173 |
| 11/27/2017 | 1.167 | 1.182 | 1.1343 | 1.1431 |
| 11/28/2017 | 1.1431 | 1.1701 | 1.1193 | 1.1551 |
| 11/29/2017 | 1.1611 | 1.1761 | 1.1343 | 1.1581 |
| 11/30/2017 | 1.1581 | 1.167 | 1.1372 | 1.1491 |
| 12/03/2017 | 1.1461 | 1.1761 | 1.1403 | 1.1701 |
| 12/04/2017 | 1.1701 | 1.1849 | 1.1641 | 1.1701 |
| 12/05/2017 | 1.167 | 1.1761 | 1.1581 | 1.1641 |
| 12/06/2017 | 1.167 | 1.1879 | 1.1611 | 1.173 |
| 12/07/2017 | 1.173 | 1.179 | 1.1641 | 1.173 |
| 12/10/2017 | 1.182 | 1.2268 | 1.179 | 1.2028 |
| 12/11/2017 | 1.1999 | 1.2088 | 1.182 | 1.1999 |
| 12/12/2017 | 1.2059 | 1.2565 | 1.1999 | 1.2178 |
| 12/13/2017 | 1.2327 | 1.2984 | 1.2237 | 1.2686 |
| 12/14/2017 | 1.2715 | 1.2864 | 1.2446 | 1.2805 |
| 12/17/2017 | 1.2834 | 1.2984 | 1.2446 | 1.2477 |
| 12/18/2017 | 1.2565 | 1.2626 | 1.2446 | 1.2537 |
| 12/19/2017 | 1.2506 | 1.2537 | 1.2207 | 1.2237 |
| 12/20/2017 | 1.2268 | 1.2386 | 1.2237 | 1.2327 |
| 12/21/2017 | 1.2357 | 1.2894 | 1.2327 | 1.2327 |
| 12/24/2017 | 1.2446 | 1.2834 | 1.2298 | 1.2744 |
| 12/25/2017 | 1.2744 | 1.2805 | 1.2537 | 1.2744 |
| 12/26/2017 | 1.2744 | 1.2805 | 1.2446 | 1.2477 |
| 12/27/2017 | 1.2506 | 1.3163 | 1.2506 | 1.2686 |
| 12/28/2017 | 1.2715 | 1.2864 | 1.2626 | 1.2626 |