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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.1027
CLOSE 1.0999
Low
LOW 0.7551
High
HIGH 1.5611
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1.2626 | 1.2834 | 1.2626 | 1.2715 |
| 01/02/2018 | 1.2744 | 1.2894 | 1.2626 | 1.2744 |
| 01/03/2018 | 1.2686 | 1.2834 | 1.2686 | 1.2715 |
| 01/04/2018 | 1.2715 | 1.2984 | 1.2715 | 1.2805 |
| 01/07/2018 | 1.2834 | 1.2953 | 1.2805 | 1.2834 |
| 01/08/2018 | 1.2834 | 1.3402 | 1.2805 | 1.3222 |
| 01/09/2018 | 1.3252 | 1.361 | 1.2894 | 1.2924 |
| 01/10/2018 | 1.3102 | 1.3102 | 1.2924 | 1.2953 |
| 01/11/2018 | 1.3074 | 1.3163 | 1.2924 | 1.2984 |
| 01/14/2018 | 1.3013 | 1.3074 | 1.2446 | 1.2506 |
| 01/15/2018 | 1.2537 | 1.2864 | 1.2386 | 1.2655 |
| 01/16/2018 | 1.2655 | 1.2775 | 1.2386 | 1.2595 |
| 01/17/2018 | 1.2715 | 1.2805 | 1.2595 | 1.2686 |
| 01/18/2018 | 1.2744 | 1.2864 | 1.2477 | 1.2477 |
| 01/21/2018 | 1.2417 | 1.2715 | 1.2417 | 1.2686 |
| 01/22/2018 | 1.2715 | 1.2924 | 1.2686 | 1.2805 |
| 01/23/2018 | 1.2834 | 1.2984 | 1.2775 | 1.2894 |
| 01/24/2018 | 1.2924 | 1.3133 | 1.2805 | 1.2953 |
| 01/25/2018 | 1.2953 | 1.3044 | 1.2864 | 1.2864 |
| 01/28/2018 | 1.2924 | 1.2953 | 1.2805 | 1.2834 |
| 01/29/2018 | 1.2834 | 1.2894 | 1.2686 | 1.2715 |
| 01/30/2018 | 1.2715 | 1.2894 | 1.2686 | 1.2775 |
| 01/31/2018 | 1.2805 | 1.2894 | 1.2655 | 1.2715 |
| 02/01/2018 | 1.2805 | 1.2805 | 1.2565 | 1.2626 |
| 02/04/2018 | 1.2626 | 1.2626 | 1.2028 | 1.2088 |
| 02/05/2018 | 1.1939 | 1.1999 | 1.173 | 1.182 |
| 02/06/2018 | 1.191 | 1.2028 | 1.1849 | 1.1879 |
| 02/07/2018 | 1.1879 | 1.191 | 1.1761 | 1.1761 |
| 02/08/2018 | 1.1611 | 1.173 | 1.1521 | 1.1641 |
| 02/11/2018 | 1.179 | 1.179 | 1.1641 | 1.167 |
| 02/12/2018 | 1.173 | 1.1761 | 1.1581 | 1.1581 |
| 02/13/2018 | 1.1641 | 1.1761 | 1.1372 | 1.1701 |
| 02/14/2018 | 1.179 | 1.1849 | 1.1701 | 1.1849 |
| 02/15/2018 | 1.1879 | 1.1999 | 1.179 | 1.1879 |
| 02/18/2018 | 1.1999 | 1.2059 | 1.1761 | 1.179 |
| 02/19/2018 | 1.182 | 1.1969 | 1.1551 | 1.1551 |
| 02/20/2018 | 1.1641 | 1.1879 | 1.1641 | 1.1761 |
| 02/21/2018 | 1.173 | 1.179 | 1.1641 | 1.1761 |
| 02/22/2018 | 1.1761 | 1.1939 | 1.1761 | 1.191 |
| 02/25/2018 | 1.1939 | 1.2088 | 1.1939 | 1.2028 |
| 02/26/2018 | 1.2059 | 1.2178 | 1.1999 | 1.2119 |
| 02/27/2018 | 1.2088 | 1.2237 | 1.1999 | 1.2059 |
| 02/28/2018 | 1.2119 | 1.2119 | 1.1641 | 1.1641 |
| 03/01/2018 | 1.173 | 1.1761 | 1.1581 | 1.1701 |
| 03/04/2018 | 1.173 | 1.1761 | 1.1641 | 1.1701 |
| 03/05/2018 | 1.1761 | 1.179 | 1.1701 | 1.1701 |
| 03/06/2018 | 1.1641 | 1.1849 | 1.1641 | 1.1849 |
| 03/07/2018 | 1.182 | 1.191 | 1.1761 | 1.1849 |
| 03/08/2018 | 1.182 | 1.191 | 1.1761 | 1.179 |
| 03/11/2018 | 1.182 | 1.1969 | 1.179 | 1.179 |
| 03/12/2018 | 1.179 | 1.1849 | 1.1701 | 1.1701 |
| 03/13/2018 | 1.1761 | 1.2237 | 1.167 | 1.1849 |
| 03/14/2018 | 1.1879 | 1.2148 | 1.182 | 1.2088 |
| 03/15/2018 | 1.2119 | 1.2686 | 1.2119 | 1.2178 |
| 03/18/2018 | 1.2207 | 1.2207 | 1.1701 | 1.1761 |
| 03/19/2018 | 1.1761 | 1.1939 | 1.1761 | 1.1849 |
| 03/20/2018 | 1.1879 | 1.2417 | 1.1879 | 1.2178 |
| 03/21/2018 | 1.2237 | 1.2477 | 1.2237 | 1.2237 |
| 03/22/2018 | 1.2178 | 1.2417 | 1.2028 | 1.2298 |
| 03/25/2018 | 1.2298 | 1.2477 | 1.2207 | 1.2298 |
| 03/26/2018 | 1.2386 | 1.2506 | 1.2298 | 1.2357 |
| 03/27/2018 | 1.2357 | 1.2357 | 1.1343 | 1.2059 |
| 03/28/2018 | 1.2059 | 1.2357 | 1.2059 | 1.2268 |
| 03/29/2018 | 1.2298 | 1.2417 | 1.2268 | 1.2327 |
| 04/01/2018 | 1.2327 | 1.2506 | 1.2119 | 1.2477 |
| 04/02/2018 | 1.2477 | 1.2715 | 1.2386 | 1.2626 |
| 04/03/2018 | 1.2686 | 1.2805 | 1.2446 | 1.2744 |
| 04/04/2018 | 1.2775 | 1.2864 | 1.2626 | 1.2715 |
| 04/05/2018 | 1.2715 | 1.2775 | 1.2506 | 1.2626 |
| 04/08/2018 | 1.2626 | 1.3133 | 1.2626 | 1.2775 |
| 04/09/2018 | 1.2894 | 1.2894 | 1.2298 | 1.2655 |
| 04/10/2018 | 1.2357 | 1.2626 | 1.2088 | 1.2565 |
| 04/11/2018 | 1.2327 | 1.2626 | 1.2268 | 1.2595 |
| 04/12/2018 | 1.2655 | 1.2834 | 1.2537 | 1.2775 |
| 04/15/2018 | 1.2805 | 1.3163 | 1.2775 | 1.3074 |
| 04/16/2018 | 1.3163 | 1.5222 | 1.2715 | 1.3701 |
| 04/17/2018 | 1.376 | 1.4028 | 1.3133 | 1.3432 |
| 04/18/2018 | 1.3432 | 1.4924 | 1.3432 | 1.4327 |
| 04/19/2018 | 1.4147 | 1.5073 | 1.4118 | 1.4477 |
| 04/23/2018 | 1.4536 | 1.5611 | 1.4505 | 1.5103 |
| 04/24/2018 | 1.5193 | 1.5521 | 1.4655 | 1.4655 |
| 04/25/2018 | 1.4655 | 1.4774 | 1.3939 | 1.3969 |
| 04/26/2018 | 1.3879 | 1.4357 | 1.364 | 1.3969 |
| 04/29/2018 | 1.3998 | 1.4327 | 1.2834 | 1.3432 |
| 05/01/2018 | 1.3432 | 1.3939 | 1.3074 | 1.3939 |
| 05/02/2018 | 1.3909 | 1.4118 | 1.3581 | 1.3969 |
| 05/03/2018 | 1.3969 | 1.4208 | 1.3491 | 1.367 |
| 05/06/2018 | 1.364 | 1.3701 | 1.3074 | 1.3163 |
| 05/07/2018 | 1.3133 | 1.3282 | 1.2446 | 1.2775 |
| 05/08/2018 | 1.2715 | 1.2924 | 1.1343 | 1.2655 |
| 05/09/2018 | 1.2686 | 1.3133 | 1.2477 | 1.2775 |
| 05/10/2018 | 1.2924 | 1.3013 | 1.2715 | 1.2775 |
| 05/13/2018 | 1.2894 | 1.3133 | 1.2834 | 1.3044 |
| 05/14/2018 | 1.2953 | 1.3044 | 1.2506 | 1.2655 |
| 05/15/2018 | 1.2626 | 1.3013 | 1.2417 | 1.2565 |
| 05/16/2018 | 1.2565 | 1.2805 | 1.2178 | 1.2327 |
| 05/17/2018 | 1.2357 | 1.2417 | 1.2119 | 1.2268 |
| 05/20/2018 | 1.2207 | 1.2477 | 1.2119 | 1.2207 |
| 05/21/2018 | 1.2237 | 1.2775 | 1.2028 | 1.2237 |
| 05/22/2018 | 1.2207 | 1.2207 | 1.1879 | 1.2088 |
| 05/23/2018 | 1.2119 | 1.2207 | 1.1403 | 1.1461 |
| 05/24/2018 | 1.167 | 1.179 | 1.1372 | 1.1491 |
| 05/27/2018 | 1.1611 | 1.179 | 1.1521 | 1.1641 |
| 05/28/2018 | 1.1701 | 1.1701 | 1.1431 | 1.1461 |
| 05/29/2018 | 1.1521 | 1.1641 | 1.1223 | 1.1343 |
| 05/30/2018 | 1.1372 | 1.179 | 1.1162 | 1.1312 |
| 05/31/2018 | 1.1282 | 1.1282 | 1.0506 | 1.0894 |
| 06/03/2018 | 1.0894 | 1.0894 | 1.0627 | 1.0745 |
| 06/04/2018 | 1.0745 | 1.0805 | 1.0179 | 1.0447 |
| 06/05/2018 | 1.0477 | 1.0477 | 0.9939 | 1.0148 |
| 06/06/2018 | 1.0148 | 1.0148 | 0.967 | 0.991 |
| 06/07/2018 | 0.9939 | 0.997 | 0.9163 | 0.9312 |
| 06/10/2018 | 0.9372 | 0.976 | 0.8954 | 0.9521 |
| 06/11/2018 | 0.9432 | 0.967 | 0.9312 | 0.9372 |
| 06/12/2018 | 0.9372 | 0.985 | 0.9253 | 0.9582 |
| 06/13/2018 | 0.973 | 0.973 | 0.9342 | 0.9582 |
| 06/17/2018 | 0.979 | 0.979 | 0.9283 | 0.9342 |
| 06/18/2018 | 0.9283 | 0.9582 | 0.9253 | 0.9491 |
| 06/19/2018 | 0.9552 | 0.967 | 0.9462 | 0.9462 |
| 06/20/2018 | 0.9552 | 0.9641 | 0.9462 | 0.9582 |
| 06/21/2018 | 0.9582 | 0.9641 | 0.9432 | 0.9462 |
| 06/24/2018 | 0.976 | 0.976 | 0.9402 | 0.9491 |
| 06/25/2018 | 0.9552 | 1.0148 | 0.9432 | 0.973 |
| 06/26/2018 | 0.979 | 0.9999 | 0.967 | 0.9879 |
| 06/27/2018 | 0.9879 | 1.1282 | 0.9879 | 1.0686 |
| 06/28/2018 | 1.0865 | 1.1461 | 1.0627 | 1.0715 |
| 07/01/2018 | 1.0627 | 1.1193 | 1.0357 | 1.0774 |
| 07/02/2018 | 1.0774 | 1.1044 | 1.0447 | 1.0686 |
| 07/03/2018 | 1.0655 | 1.0954 | 1.0566 | 1.0805 |
| 07/04/2018 | 1.0894 | 1.1103 | 1.0805 | 1.0924 |
| 07/05/2018 | 1.1014 | 1.1133 | 1.0774 | 1.0894 |
| 07/08/2018 | 1.1044 | 1.1162 | 1.0894 | 1.0954 |
| 07/09/2018 | 1.0805 | 1.0894 | 1.0506 | 1.0627 |
| 07/10/2018 | 1.0477 | 1.0627 | 0.9611 | 0.9999 |
| 07/11/2018 | 1.0148 | 1.0148 | 0.9582 | 0.9701 |
| 07/12/2018 | 0.985 | 0.985 | 0.9611 | 0.9701 |
| 07/15/2018 | 0.979 | 0.9999 | 0.9582 | 0.976 |
| 07/16/2018 | 0.991 | 1.0805 | 0.973 | 0.985 |
| 07/17/2018 | 0.991 | 1.0028 | 0.9641 | 0.9701 |
| 07/18/2018 | 0.976 | 0.991 | 0.9701 | 0.976 |
| 07/19/2018 | 0.9821 | 1.0268 | 0.979 | 0.9939 |
| 07/22/2018 | 0.9999 | 1.0148 | 0.9999 | 1.0089 |
| 07/23/2018 | 1.0089 | 1.0447 | 0.967 | 0.973 |
| 07/24/2018 | 0.976 | 1.0028 | 0.976 | 0.991 |
| 07/25/2018 | 0.997 | 1.0655 | 0.991 | 1.0148 |
| 07/26/2018 | 1.0208 | 1.0447 | 1.0118 | 1.0208 |
| 07/29/2018 | 1.0268 | 1.0328 | 1.0148 | 1.0238 |
| 07/30/2018 | 1.0238 | 1.0417 | 1.0179 | 1.0268 |
| 07/31/2018 | 1.0268 | 1.0357 | 1.0148 | 1.0238 |
| 08/01/2018 | 0.9999 | 1.0148 | 0.976 | 0.976 |
| 08/02/2018 | 0.973 | 0.973 | 0.9283 | 0.9372 |
| 08/05/2018 | 0.9372 | 0.9372 | 0.9074 | 0.9133 |
| 08/06/2018 | 0.9194 | 0.9253 | 0.8984 | 0.9044 |
| 08/07/2018 | 0.9103 | 0.9253 | 0.8984 | 0.9044 |
| 08/08/2018 | 0.9044 | 0.9342 | 0.8954 | 0.9163 |
| 08/09/2018 | 0.9074 | 0.9074 | 0.8179 | 0.8805 |
| 08/12/2018 | 0.8357 | 0.8477 | 0.782 | 0.8119 |
| 08/13/2018 | 0.8268 | 0.8477 | 0.8208 | 0.8357 |
| 08/14/2018 | 0.8446 | 0.8507 | 0.8059 | 0.8059 |
| 08/15/2018 | 0.8268 | 0.8268 | 0.7791 | 0.782 |
| 08/16/2018 | 0.788 | 0.8059 | 0.7551 | 0.767 |
| 08/19/2018 | 0.773 | 0.7761 | 0.767 | 0.7701 |
| 08/26/2018 | 0.782 | 0.7999 | 0.7701 | 0.785 |
| 08/27/2018 | 0.788 | 0.8179 | 0.788 | 0.8119 |
| 08/28/2018 | 0.8179 | 0.8357 | 0.8059 | 0.8208 |
| 08/30/2018 | 0.8208 | 0.8656 | 0.8208 | 0.8537 |
| 09/02/2018 | 0.8477 | 0.8954 | 0.8477 | 0.8835 |
| 09/03/2018 | 0.8895 | 0.8954 | 0.8446 | 0.8626 |
| 09/04/2018 | 0.8626 | 0.8865 | 0.8387 | 0.8687 |
| 09/05/2018 | 0.8715 | 0.8954 | 0.8595 | 0.8687 |
| 09/06/2018 | 0.8775 | 0.8895 | 0.8626 | 0.8687 |
| 09/09/2018 | 0.8656 | 0.8925 | 0.8357 | 0.8417 |
| 09/10/2018 | 0.8477 | 0.8507 | 0.8298 | 0.8387 |
| 09/11/2018 | 0.8446 | 0.8626 | 0.8328 | 0.8357 |
| 09/12/2018 | 0.8298 | 0.8446 | 0.8059 | 0.8417 |
| 09/13/2018 | 0.8477 | 0.8567 | 0.8417 | 0.8477 |
| 09/16/2018 | 0.8507 | 0.8656 | 0.8328 | 0.8417 |
| 09/17/2018 | 0.8477 | 0.8477 | 0.8328 | 0.8357 |
| 09/18/2018 | 0.8387 | 0.8537 | 0.8328 | 0.8446 |
| 09/19/2018 | 0.8446 | 0.8507 | 0.8357 | 0.8357 |
| 09/20/2018 | 0.8357 | 0.9133 | 0.8357 | 0.8687 |
| 09/23/2018 | 0.8715 | 0.9103 | 0.8687 | 0.8687 |
| 09/24/2018 | 0.8715 | 0.8805 | 0.8595 | 0.8626 |
| 09/25/2018 | 0.8626 | 0.9133 | 0.8626 | 0.8775 |
| 09/26/2018 | 0.8805 | 1.0357 | 0.8805 | 0.9939 |
| 09/27/2018 | 0.9999 | 1.0059 | 0.9432 | 0.9462 |
| 09/30/2018 | 0.9582 | 0.979 | 0.9372 | 0.9641 |
| 10/01/2018 | 0.967 | 1.0208 | 0.967 | 0.991 |
| 10/02/2018 | 0.997 | 1.0059 | 0.9402 | 0.9402 |
| 10/03/2018 | 0.9462 | 0.9491 | 0.8805 | 0.8805 |
| 10/04/2018 | 0.8954 | 0.9163 | 0.8656 | 0.8984 |
| 10/07/2018 | 0.9074 | 0.9163 | 0.8895 | 0.8925 |
| 10/08/2018 | 0.8984 | 0.9044 | 0.8775 | 0.8835 |
| 10/09/2018 | 0.8895 | 0.8925 | 0.8417 | 0.8537 |
| 10/10/2018 | 0.8357 | 0.8477 | 0.8119 | 0.8387 |
| 10/11/2018 | 0.8387 | 0.8567 | 0.8179 | 0.8507 |
| 10/14/2018 | 0.8567 | 0.8895 | 0.8567 | 0.8865 |
| 10/15/2018 | 0.8925 | 0.9044 | 0.8835 | 0.8865 |
| 10/16/2018 | 0.8895 | 0.9611 | 0.8895 | 0.9312 |
| 10/17/2018 | 0.9342 | 0.9342 | 0.9044 | 0.9133 |
| 10/18/2018 | 0.9103 | 0.9194 | 0.8954 | 0.8984 |
| 10/21/2018 | 0.9014 | 0.9194 | 0.9014 | 0.9044 |
| 10/22/2018 | 0.9044 | 0.9044 | 0.8477 | 0.8805 |
| 10/23/2018 | 0.8805 | 0.9044 | 0.8745 | 0.8805 |
| 10/24/2018 | 0.8715 | 0.8865 | 0.8715 | 0.8835 |
| 10/25/2018 | 0.9103 | 0.9163 | 0.8745 | 0.8745 |
| 10/29/2018 | 0.8745 | 0.9611 | 0.8595 | 0.9014 |
| 10/30/2018 | 0.9074 | 0.979 | 0.8984 | 0.9133 |
| 10/31/2018 | 0.8895 | 0.9342 | 0.8715 | 0.9163 |
| 11/01/2018 | 0.9194 | 0.9462 | 0.9103 | 0.9283 |
| 11/04/2018 | 0.9283 | 0.973 | 0.9194 | 0.9491 |
| 11/05/2018 | 0.9582 | 1.0238 | 0.9402 | 1.0118 |
| 11/06/2018 | 1.0179 | 1.0179 | 0.9701 | 0.9821 |
| 11/07/2018 | 0.9879 | 1.0089 | 0.967 | 0.967 |
| 11/08/2018 | 0.9701 | 0.973 | 0.9312 | 0.9552 |
| 11/11/2018 | 0.967 | 1.0268 | 0.9641 | 1.0118 |
| 11/12/2018 | 1.0179 | 1.0596 | 0.997 | 1.0477 |
| 11/13/2018 | 1.0477 | 1.1491 | 1.0386 | 1.1282 |
| 11/14/2018 | 1.1343 | 1.182 | 1.1193 | 1.1551 |
| 11/15/2018 | 1.1581 | 1.1879 | 1.1461 | 1.1611 |
| 11/18/2018 | 1.167 | 1.182 | 1.1343 | 1.1641 |
| 11/19/2018 | 1.1641 | 1.1939 | 1.1521 | 1.1761 |
| 11/20/2018 | 1.1761 | 1.2268 | 1.167 | 1.2088 |
| 11/21/2018 | 1.2178 | 1.2506 | 1.1939 | 1.2028 |
| 11/22/2018 | 1.2088 | 1.2148 | 1.1253 | 1.2148 |
| 11/25/2018 | 1.2327 | 1.2327 | 1.1969 | 1.1969 |
| 11/26/2018 | 1.1969 | 1.2417 | 1.191 | 1.1969 |
| 11/27/2018 | 1.2028 | 1.2178 | 1.1343 | 1.1343 |
| 11/28/2018 | 1.1431 | 1.179 | 1.1223 | 1.1701 |
| 11/29/2018 | 1.182 | 1.1849 | 1.1521 | 1.179 |
| 12/02/2018 | 1.191 | 1.1939 | 1.1581 | 1.1581 |
| 12/03/2018 | 1.167 | 1.1849 | 1.1372 | 1.1372 |
| 12/04/2018 | 1.1372 | 1.1581 | 1.1162 | 1.1431 |
| 12/05/2018 | 1.1372 | 1.1403 | 1.1044 | 1.1044 |
| 12/06/2018 | 1.1162 | 1.1581 | 1.1073 | 1.1343 |
| 12/09/2018 | 1.1343 | 1.1611 | 1.1253 | 1.1343 |
| 12/10/2018 | 1.1461 | 1.1461 | 1.1193 | 1.1282 |
| 12/11/2018 | 1.1193 | 1.1491 | 1.0596 | 1.0686 |
| 12/12/2018 | 1.0745 | 1.1044 | 1.0566 | 1.0686 |
| 12/13/2018 | 1.0686 | 1.1044 | 1.0059 | 1.1044 |
| 12/16/2018 | 1.1253 | 1.2268 | 1.1044 | 1.2268 |
| 12/17/2018 | 1.2327 | 1.2744 | 1.1939 | 1.2088 |
| 12/18/2018 | 1.2088 | 1.2268 | 1.1939 | 1.2207 |
| 12/19/2018 | 1.2357 | 1.2864 | 1.2237 | 1.2237 |
| 12/20/2018 | 1.2298 | 1.2565 | 1.1939 | 1.2327 |
| 12/23/2018 | 1.2417 | 1.3074 | 1.2268 | 1.2894 |
| 12/24/2018 | 1.2924 | 1.2984 | 1.2537 | 1.2565 |
| 12/25/2018 | 1.2626 | 1.2834 | 1.2237 | 1.2298 |
| 12/26/2018 | 1.2298 | 1.2537 | 1.2148 | 1.2207 |
| 12/27/2018 | 1.2357 | 1.2894 | 1.2298 | 1.2894 |
| 12/30/2018 | 1.2953 | 1.3312 | 1.2775 | 1.3163 |