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)
-4.54%
ARENA: ARENA BİLGİSAYAR SANAYİ VE TİCARET A.Ş. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 35.256
CLOSE 35.1627
Low
LOW 26.04
High
HIGH 54.65
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 35.84 | 36.1 | 32.82 | 32.82 |
| 01/02/2025 | 33.08 | 33.46 | 32.76 | 32.92 |
| 01/05/2025 | 33 | 34.2 | 32.94 | 33.9 |
| 01/06/2025 | 33.96 | 34.5 | 33.18 | 34.14 |
| 01/07/2025 | 34.14 | 37.54 | 33.96 | 37.18 |
| 01/08/2025 | 37 | 39.9 | 36.76 | 39 |
| 01/09/2025 | 39 | 39.08 | 36 | 37 |
| 01/12/2025 | 37 | 37.9 | 36.3 | 37.18 |
| 01/13/2025 | 37.18 | 37.88 | 36.6 | 36.72 |
| 01/14/2025 | 36.8 | 37.18 | 36.16 | 36.24 |
| 01/15/2025 | 36.32 | 36.86 | 33.94 | 35 |
| 01/16/2025 | 35.14 | 37.44 | 35.02 | 36.12 |
| 01/19/2025 | 36.32 | 36.68 | 35.62 | 36.08 |
| 01/20/2025 | 36.26 | 36.56 | 35.14 | 35.14 |
| 01/21/2025 | 35.18 | 35.38 | 34.44 | 34.66 |
| 01/22/2025 | 34.78 | 35.04 | 34.26 | 34.72 |
| 01/23/2025 | 34.84 | 37.14 | 34.66 | 37 |
| 01/26/2025 | 37.2 | 39.5 | 36.88 | 37.96 |
| 01/27/2025 | 37.7 | 38.24 | 36.88 | 37.68 |
| 01/28/2025 | 37.74 | 38.36 | 36.82 | 36.82 |
| 01/29/2025 | 36.78 | 37.26 | 36.08 | 36.14 |
| 01/30/2025 | 36.14 | 36.4 | 35.38 | 35.94 |
| 02/02/2025 | 35.94 | 36 | 34.8 | 35.1 |
| 02/03/2025 | 35.18 | 36.22 | 35.18 | 35.6 |
| 02/04/2025 | 35.62 | 35.64 | 33.46 | 34.2 |
| 02/05/2025 | 34.28 | 34.66 | 32.76 | 32.76 |
| 02/06/2025 | 34.3 | 36.02 | 34.14 | 34.72 |
| 02/09/2025 | 34.8 | 35.08 | 33.62 | 34.76 |
| 02/10/2025 | 34.56 | 34.74 | 33.72 | 34.18 |
| 02/11/2025 | 34.28 | 37.48 | 33.92 | 36.16 |
| 02/12/2025 | 36.1 | 36.76 | 35.36 | 35.92 |
| 02/13/2025 | 36.58 | 38.8 | 36.2 | 38.3 |
| 02/16/2025 | 38.4 | 42.12 | 38.4 | 42.12 |
| 02/17/2025 | 43.5 | 44.58 | 42.06 | 42.22 |
| 02/18/2025 | 42.18 | 45.96 | 41.66 | 42.04 |
| 02/19/2025 | 41.8 | 45.28 | 41.5 | 44.6 |
| 02/20/2025 | 44.6 | 45.86 | 44.02 | 45 |
| 02/23/2025 | 45.64 | 47.46 | 44.98 | 46.84 |
| 02/24/2025 | 46.82 | 48.38 | 45.44 | 48.04 |
| 02/25/2025 | 48.44 | 49.24 | 45 | 45.02 |
| 02/26/2025 | 45.38 | 47.48 | 44.98 | 45.08 |
| 02/27/2025 | 45.1 | 46.26 | 44.14 | 45.58 |
| 03/02/2025 | 45.02 | 46.12 | 44.12 | 45.68 |
| 03/03/2025 | 45.4 | 48.44 | 45.34 | 47.02 |
| 03/04/2025 | 47.1 | 51.7 | 45.96 | 51.7 |
| 03/05/2025 | 51.9 | 54 | 51.9 | 52.8 |
| 03/06/2025 | 52.8 | 53.5 | 50.9 | 52.45 |
| 03/09/2025 | 52.25 | 54.65 | 49.64 | 51.35 |
| 03/10/2025 | 51.35 | 51.75 | 48.54 | 48.54 |
| 03/11/2025 | 47.74 | 49.88 | 47.74 | 48.9 |
| 03/12/2025 | 49.08 | 49.68 | 47.8 | 48.14 |
| 03/13/2025 | 48.68 | 49.24 | 47.46 | 48.82 |
| 03/16/2025 | 48.82 | 49.7 | 48.52 | 48.76 |
| 03/17/2025 | 49.26 | 49.32 | 44.12 | 45.18 |
| 03/18/2025 | 41.04 | 43 | 40.68 | 40.68 |
| 03/19/2025 | 38.5 | 41.36 | 38.1 | 38.34 |
| 03/20/2025 | 38.3 | 38.38 | 34.52 | 35.82 |
| 03/23/2025 | 35.82 | 38 | 33.46 | 36.88 |
| 03/24/2025 | 37.3 | 39.08 | 36.58 | 38.22 |
| 03/25/2025 | 38.5 | 39.32 | 37.12 | 37.5 |
| 03/26/2025 | 37.72 | 39.54 | 37.72 | 38.2 |
| 03/27/2025 | 38.4 | 40.64 | 37.06 | 39.48 |
| 04/01/2025 | 39.64 | 42.82 | 39.38 | 42.5 |
| 04/02/2025 | 42.5 | 43.5 | 41.5 | 42.52 |
| 04/03/2025 | 42.52 | 43.94 | 41.64 | 43.62 |
| 04/06/2025 | 42.3 | 43.54 | 40.2 | 43.1 |
| 04/07/2025 | 43.5 | 45.04 | 43.5 | 43.7 |
| 04/08/2025 | 43.72 | 44.92 | 43 | 43.06 |
| 04/09/2025 | 44.04 | 44.2 | 42.46 | 42.46 |
| 04/10/2025 | 42.5 | 42.78 | 40.88 | 42.2 |
| 04/13/2025 | 42.5 | 43.04 | 41 | 41.12 |
| 04/14/2025 | 41.22 | 41.48 | 39.82 | 39.9 |
| 04/15/2025 | 39.64 | 41.74 | 39.64 | 40.18 |
| 04/16/2025 | 40 | 42.96 | 40 | 42.4 |
| 04/17/2025 | 42.8 | 43.98 | 42.1 | 42.5 |
| 04/20/2025 | 42.98 | 43.46 | 40.92 | 41.92 |
| 04/21/2025 | 42.2 | 42.5 | 40.92 | 40.94 |
| 04/23/2025 | 40.96 | 41.6 | 40.04 | 41.3 |
| 04/24/2025 | 41.4 | 43.82 | 41 | 42.54 |
| 04/27/2025 | 42.86 | 43.96 | 41.82 | 42 |
| 04/28/2025 | 42.02 | 44.2 | 41.6 | 43 |
| 04/29/2025 | 43 | 45.82 | 42.74 | 43.7 |
| 05/01/2025 | 43.46 | 46.76 | 43.3 | 45.96 |
| 05/04/2025 | 46.38 | 49 | 45.02 | 48.9 |
| 05/05/2025 | 50 | 50 | 46.54 | 46.9 |
| 05/06/2025 | 46.72 | 48.38 | 45.74 | 46.02 |
| 05/07/2025 | 46.16 | 46.9 | 44.36 | 44.52 |
| 05/08/2025 | 44.5 | 47.58 | 44.5 | 45.98 |
| 05/11/2025 | 46 | 46.26 | 41.4 | 41.4 |
| 05/12/2025 | 41.38 | 42.4 | 39.58 | 40.6 |
| 05/13/2025 | 40.7 | 41.62 | 39.6 | 39.6 |
| 05/14/2025 | 39.88 | 40.02 | 38.24 | 38.24 |
| 05/15/2025 | 38.24 | 38.68 | 37.18 | 38.04 |
| 05/19/2025 | 38.32 | 41.2 | 37.6 | 39.98 |
| 05/20/2025 | 39.98 | 40.96 | 38.62 | 39.4 |
| 05/21/2025 | 39.42 | 39.92 | 38.32 | 38.74 |
| 05/22/2025 | 38.74 | 39.68 | 36.84 | 37.16 |
| 05/25/2025 | 37.16 | 37.56 | 35.6 | 35.66 |
| 05/26/2025 | 35.68 | 37.46 | 35.08 | 35.58 |
| 05/27/2025 | 35.82 | 36.32 | 35 | 35.16 |
| 05/28/2025 | 35.38 | 35.56 | 33.86 | 33.96 |
| 05/29/2025 | 34.1 | 34.2 | 32.4 | 32.4 |
| 06/01/2025 | 32.28 | 32.74 | 31.04 | 31.28 |
| 06/02/2025 | 31.52 | 33 | 31.52 | 32.4 |
| 06/03/2025 | 32.44 | 33.9 | 32.14 | 33.64 |
| 06/04/2025 | 33.64 | 35.46 | 33.42 | 34.94 |
| 06/09/2025 | 35.5 | 35.84 | 34.74 | 34.96 |
| 06/10/2025 | 35.02 | 35.16 | 33.96 | 34.02 |
| 06/11/2025 | 33.96 | 33.96 | 32.4 | 33.06 |
| 06/12/2025 | 31.12 | 31.98 | 29.92 | 30.68 |
| 06/15/2025 | 30.54 | 31.94 | 30.36 | 31.34 |
| 06/16/2025 | 31.38 | 31.56 | 30.72 | 30.76 |
| 06/17/2025 | 30.74 | 30.94 | 29.68 | 29.8 |
| 06/18/2025 | 30 | 30.18 | 29.06 | 29.08 |
| 06/19/2025 | 29.68 | 30.78 | 29.36 | 30.26 |
| 06/22/2025 | 29.3 | 29.82 | 29.3 | 29.42 |
| 06/23/2025 | 30.6 | 30.7 | 29.84 | 30.46 |
| 06/24/2025 | 30.5 | 30.74 | 30.02 | 30.04 |
| 06/25/2025 | 30 | 30.68 | 29.72 | 29.74 |
| 06/26/2025 | 29.8 | 29.92 | 29.34 | 29.46 |
| 06/29/2025 | 29.5 | 30.3 | 29.38 | 30.22 |
| 06/30/2025 | 30.28 | 31.26 | 30.08 | 30.98 |
| 07/01/2025 | 31.02 | 32.3 | 30.8 | 30.98 |
| 07/02/2025 | 31.42 | 31.9 | 31.18 | 31.8 |
| 07/03/2025 | 31.66 | 34.14 | 31.46 | 33.22 |
| 07/06/2025 | 32.98 | 34.46 | 32.1 | 33.74 |
| 07/07/2025 | 33.78 | 35.18 | 33.54 | 34.6 |
| 07/08/2025 | 34.64 | 35.14 | 33.9 | 34.16 |
| 07/09/2025 | 34.44 | 35.04 | 34.32 | 34.54 |
| 07/10/2025 | 34.5 | 37.04 | 34.3 | 35.6 |
| 07/13/2025 | 35.6 | 36.1 | 34.66 | 34.66 |
| 07/15/2025 | 34.96 | 35.82 | 34.26 | 34.8 |
| 07/16/2025 | 35.34 | 36.1 | 35.08 | 35.76 |
| 07/17/2025 | 35.76 | 36.18 | 35.34 | 35.68 |
| 07/20/2025 | 36.12 | 36.96 | 35.84 | 36.68 |
| 07/21/2025 | 36.76 | 39 | 36.6 | 38.4 |
| 07/22/2025 | 38.56 | 38.76 | 37.74 | 37.74 |
| 07/23/2025 | 37.92 | 38.54 | 37.82 | 37.98 |
| 07/24/2025 | 37.96 | 39.06 | 37.94 | 38.24 |
| 07/27/2025 | 38.34 | 38.82 | 37.8 | 37.8 |
| 07/28/2025 | 37.8 | 38.3 | 36.66 | 36.9 |
| 07/29/2025 | 36.9 | 37.4 | 36.34 | 36.92 |
| 07/30/2025 | 37 | 40.38 | 37 | 39.94 |
| 07/31/2025 | 39.94 | 41.78 | 38.9 | 40.98 |
| 08/03/2025 | 40.98 | 41.4 | 40.22 | 40.32 |
| 08/04/2025 | 40.32 | 40.42 | 38.98 | 39.14 |
| 08/05/2025 | 39.14 | 40.98 | 38.88 | 39.76 |
| 08/06/2025 | 39.74 | 40.4 | 39.56 | 39.58 |
| 08/07/2025 | 39.5 | 39.96 | 39.1 | 39.12 |
| 08/10/2025 | 37.9 | 37.94 | 35.62 | 36.3 |
| 08/11/2025 | 36.58 | 36.7 | 35 | 35.28 |
| 08/12/2025 | 35.28 | 35.62 | 34.82 | 34.84 |
| 08/13/2025 | 34.84 | 35.92 | 34.66 | 35.14 |
| 08/14/2025 | 35.14 | 35.46 | 34.74 | 34.8 |
| 08/17/2025 | 34.8 | 35.1 | 33.58 | 33.9 |
| 08/18/2025 | 33.96 | 35.12 | 33.96 | 34.6 |
| 08/19/2025 | 34.8 | 35.44 | 34.2 | 35.08 |
| 08/20/2025 | 35.08 | 35.78 | 35.08 | 35.36 |
| 08/21/2025 | 35.46 | 36.56 | 35.38 | 35.88 |
| 08/24/2025 | 36.04 | 37.28 | 36.04 | 36.74 |
| 08/25/2025 | 36.66 | 37.04 | 35.9 | 36.2 |
| 08/26/2025 | 36.2 | 36.88 | 35.42 | 35.52 |
| 08/27/2025 | 35.8 | 36.14 | 35.42 | 35.42 |
| 08/28/2025 | 35.6 | 35.9 | 34.16 | 34.26 |
| 08/31/2025 | 34.26 | 34.76 | 34 | 34.18 |
| 09/01/2025 | 34.34 | 34.48 | 31.88 | 32.86 |
| 09/02/2025 | 32.86 | 33.28 | 32.5 | 32.9 |
| 09/03/2025 | 32.9 | 33.74 | 32.9 | 33.3 |
| 09/04/2025 | 33.46 | 33.74 | 32 | 32.08 |
| 09/07/2025 | 31.72 | 32.78 | 31.38 | 31.88 |
| 09/08/2025 | 32.5 | 33.28 | 31.62 | 31.9 |
| 09/09/2025 | 32.08 | 32.38 | 31.16 | 31.22 |
| 09/10/2025 | 31.5 | 31.9 | 30.62 | 30.62 |
| 09/11/2025 | 30.72 | 31 | 29.9 | 30.06 |
| 09/14/2025 | 30.36 | 32.1 | 29.68 | 32.02 |
| 09/15/2025 | 32.14 | 35.2 | 32.08 | 34.12 |
| 09/16/2025 | 34.12 | 34.36 | 33.5 | 33.5 |
| 09/17/2025 | 33.82 | 34.22 | 33.1 | 33.2 |
| 09/18/2025 | 33.2 | 33.74 | 32.7 | 33.7 |
| 09/21/2025 | 34.66 | 34.66 | 33.66 | 33.86 |
| 09/22/2025 | 33.84 | 33.84 | 32.74 | 32.88 |
| 09/23/2025 | 33 | 33.2 | 32.02 | 32.7 |
| 09/24/2025 | 33.04 | 33.04 | 32.1 | 32.22 |
| 09/25/2025 | 32.3 | 32.52 | 31.74 | 31.96 |
| 09/28/2025 | 32 | 32.08 | 30.8 | 30.8 |
| 09/29/2025 | 30.8 | 31.26 | 30.24 | 30.24 |
| 09/30/2025 | 30.38 | 31.08 | 30 | 30.86 |
| 10/01/2025 | 30.86 | 31.88 | 30.52 | 31.12 |
| 10/02/2025 | 31.58 | 31.58 | 30.14 | 30.14 |
| 10/05/2025 | 30.52 | 30.98 | 29.98 | 30.04 |
| 10/06/2025 | 30.08 | 31.16 | 29.94 | 30.88 |
| 10/07/2025 | 30.62 | 31.38 | 30.26 | 30.38 |
| 10/08/2025 | 30.12 | 31.54 | 30.12 | 30.4 |
| 10/09/2025 | 30.5 | 31.74 | 30.4 | 30.5 |
| 10/12/2025 | 30.36 | 31.38 | 29.88 | 29.96 |
| 10/13/2025 | 30 | 30.18 | 28.76 | 28.76 |
| 10/14/2025 | 28.76 | 29.22 | 28.7 | 29.02 |
| 10/15/2025 | 29.06 | 29.4 | 28.4 | 28.4 |
| 10/16/2025 | 28.34 | 29.32 | 27.88 | 28.9 |
| 10/19/2025 | 29.1 | 29.32 | 28.4 | 28.98 |
| 10/20/2025 | 29.12 | 29.48 | 28.9 | 29.26 |
| 10/21/2025 | 29.42 | 29.98 | 29.16 | 29.3 |
| 10/22/2025 | 29.34 | 29.6 | 28.8 | 28.82 |
| 10/23/2025 | 28.82 | 30.46 | 28.82 | 30.12 |
| 10/26/2025 | 30.2 | 30.92 | 29.74 | 29.76 |
| 10/27/2025 | 29.8 | 30.04 | 29.56 | 29.62 |
| 10/29/2025 | 29.62 | 31.22 | 29.62 | 30.7 |
| 10/30/2025 | 30.7 | 31.16 | 30.42 | 31 |
| 11/02/2025 | 31.88 | 31.92 | 31.2 | 31.4 |
| 11/03/2025 | 31.84 | 31.86 | 30.86 | 31.64 |
| 11/04/2025 | 31.72 | 31.74 | 30.14 | 30.48 |
| 11/05/2025 | 30.64 | 30.72 | 29.46 | 29.62 |
| 11/06/2025 | 28.94 | 29.28 | 28.52 | 28.66 |
| 11/09/2025 | 28.68 | 28.9 | 28.54 | 28.54 |
| 11/10/2025 | 28.56 | 28.64 | 26.9 | 27.34 |
| 11/11/2025 | 27.42 | 27.7 | 26.74 | 26.76 |
| 11/12/2025 | 26.98 | 27.5 | 26.36 | 26.46 |
| 11/13/2025 | 26.54 | 26.64 | 26.04 | 26.3 |
| 11/16/2025 | 26.72 | 27.52 | 26.5 | 27.34 |
| 11/17/2025 | 27.4 | 27.42 | 26.5 | 26.5 |
| 11/18/2025 | 26.8 | 27.6 | 26.64 | 26.72 |
| 11/19/2025 | 26.88 | 27.44 | 26.64 | 26.72 |
| 11/20/2025 | 26.72 | 26.92 | 26.22 | 26.68 |
| 11/23/2025 | 26.68 | 27.4 | 26.46 | 27.3 |
| 11/24/2025 | 27.7 | 27.8 | 26.5 | 26.64 |
| 11/25/2025 | 26.9 | 27.1 | 26.5 | 26.5 |
| 11/26/2025 | 26.5 | 26.72 | 26.06 | 26.16 |
| 11/27/2025 | 26.06 | 26.7 | 26.06 | 26.3 |
| 11/30/2025 | 26.3 | 27.04 | 26.3 | 27.04 |
| 12/01/2025 | 27.2 | 27.2 | 26.64 | 26.82 |
| 12/02/2025 | 26.86 | 27.18 | 26.48 | 26.48 |
| 12/03/2025 | 26.58 | 27.84 | 26.52 | 26.78 |
| 12/04/2025 | 27.02 | 28.76 | 26.58 | 28.08 |
| 12/07/2025 | 28.34 | 28.5 | 27.5 | 27.86 |
| 12/08/2025 | 27.98 | 29.64 | 27.76 | 29.18 |
| 12/09/2025 | 29.32 | 29.36 | 28.44 | 28.44 |
| 12/10/2025 | 28.48 | 28.84 | 27.88 | 28 |
| 12/11/2025 | 28 | 29.18 | 27.9 | 28.6 |
| 12/14/2025 | 28.76 | 28.9 | 27.9 | 28 |
| 12/15/2025 | 28.14 | 28.18 | 27.14 | 27.14 |
| 12/16/2025 | 27.18 | 27.78 | 26.5 | 26.82 |
| 12/17/2025 | 26.84 | 26.98 | 26.52 | 26.58 |
| 12/18/2025 | 26.7 | 26.98 | 26.24 | 26.64 |
| 12/21/2025 | 26.64 | 27.14 | 26.36 | 26.5 |
| 12/22/2025 | 26.44 | 26.7 | 26.22 | 26.36 |
| 12/23/2025 | 26.36 | 27 | 26.22 | 26.36 |
| 12/24/2025 | 26.4 | 26.86 | 26.4 | 26.7 |
| 12/25/2025 | 26.68 | 27 | 26.18 | 26.66 |
| 12/28/2025 | 26.68 | 26.88 | 26.16 | 26.16 |
| 12/29/2025 | 26.18 | 26.56 | 26.18 | 26.34 |
| 12/30/2025 | 26.48 | 28.6 | 26.48 | 28.3 |