ARSAN
ARSAN HOLDİNG A.Ş.
15:10:00
3.36 ₺
+0.060 (%+1.82)
Previous Close: 3.3·
Volatility: 3.330
Day Low₺3.27
Day High₺3.38
Market Data
Spot Rate
B:3.36
A:3.37
Week over week (WoW)
+3.38%
Month over month (MoM)
-1.18%
Year to date (YTD)
-11.58%
Year over year (YoY)
+49.88%
ARSAN: ARSAN HOLDİNG A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.1508
CLOSE 1.1441
Low
LOW 0.6254
High
HIGH 1.7985
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 1.527 | 1.6013 | 1.5223 | 1.5479 |
| 01/02/2023 | 1.5479 | 1.5537 | 1.4736 | 1.4794 |
| 01/03/2023 | 1.4806 | 1.4864 | 1.3645 | 1.4284 |
| 01/04/2023 | 1.4214 | 1.4318 | 1.3019 | 1.3019 |
| 01/05/2023 | 1.2415 | 1.3471 | 1.1917 | 1.3228 |
| 01/08/2023 | 1.3228 | 1.3332 | 1.1905 | 1.2067 |
| 01/09/2023 | 1.1893 | 1.2033 | 1.0861 | 1.0861 |
| 01/10/2023 | 1.0849 | 1.1522 | 0.9782 | 1.0095 |
| 01/11/2023 | 1.0292 | 1.0884 | 0.9399 | 1.0443 |
| 01/12/2023 | 1.0443 | 1.0861 | 0.9921 | 1.071 |
| 01/15/2023 | 1.0756 | 1.1209 | 1.0489 | 1.1209 |
| 01/16/2023 | 1.1209 | 1.1371 | 1.0942 | 1.1278 |
| 01/17/2023 | 1.1278 | 1.1429 | 1.1023 | 1.1232 |
| 01/18/2023 | 1.1232 | 1.1232 | 1.0837 | 1.0988 |
| 01/19/2023 | 1.1011 | 1.1081 | 1.0814 | 1.0953 |
| 01/22/2023 | 1.1 | 1.1 | 1.0257 | 1.0397 |
| 01/23/2023 | 1.035 | 1.0408 | 0.9956 | 1.0269 |
| 01/24/2023 | 1.0315 | 1.064 | 0.9724 | 1.0246 |
| 01/25/2023 | 1.0246 | 1.1174 | 0.9932 | 1.0443 |
| 01/26/2023 | 1.0408 | 1.0408 | 0.977 | 1.0188 |
| 01/29/2023 | 1.0199 | 1.042 | 0.9956 | 1.0188 |
| 01/30/2023 | 1.0199 | 1.0222 | 0.9782 | 0.9793 |
| 01/31/2023 | 0.9782 | 0.9909 | 0.9132 | 0.9167 |
| 02/01/2023 | 0.9167 | 0.9341 | 0.832 | 0.8749 |
| 02/02/2023 | 0.883 | 0.9294 | 0.8644 | 0.9283 |
| 05/10/2023 | 0.8354 | 0.8354 | 0.8354 | 0.8354 |
| 05/11/2023 | 0.7519 | 0.7519 | 0.7519 | 0.7519 |
| 05/14/2023 | 0.6776 | 0.7519 | 0.6776 | 0.6776 |
| 05/15/2023 | 0.6718 | 0.6811 | 0.644 | 0.6707 |
| 05/16/2023 | 0.6707 | 0.7055 | 0.6683 | 0.6846 |
| 05/17/2023 | 0.6962 | 0.6974 | 0.6382 | 0.6463 |
| 05/21/2023 | 0.6544 | 0.6591 | 0.6254 | 0.6359 |
| 05/22/2023 | 0.6393 | 0.6521 | 0.6289 | 0.6393 |
| 05/23/2023 | 0.6393 | 0.6637 | 0.6382 | 0.6486 |
| 05/24/2023 | 0.6486 | 0.6533 | 0.6382 | 0.6382 |
| 05/25/2023 | 0.6428 | 0.6544 | 0.6347 | 0.6498 |
| 05/28/2023 | 0.6556 | 0.6823 | 0.644 | 0.673 |
| 05/29/2023 | 0.6788 | 0.7403 | 0.6741 | 0.7403 |
| 05/30/2023 | 0.7542 | 0.8134 | 0.7531 | 0.8134 |
| 05/31/2023 | 0.8238 | 0.854 | 0.8041 | 0.8053 |
| 06/01/2023 | 0.8029 | 0.8192 | 0.7821 | 0.7821 |
| 06/04/2023 | 0.7948 | 0.8111 | 0.7739 | 0.8076 |
| 06/05/2023 | 0.8134 | 0.8204 | 0.7809 | 0.7902 |
| 06/06/2023 | 0.7995 | 0.8691 | 0.7867 | 0.8691 |
| 06/07/2023 | 0.8888 | 0.8969 | 0.8354 | 0.8366 |
| 06/08/2023 | 0.8412 | 0.9201 | 0.8273 | 0.912 |
| 06/11/2023 | 0.9375 | 0.9724 | 0.9051 | 0.9051 |
| 06/12/2023 | 0.8772 | 0.8993 | 0.847 | 0.8575 |
| 06/13/2023 | 0.861 | 0.9027 | 0.8447 | 0.8494 |
| 06/14/2023 | 0.8528 | 0.8726 | 0.8378 | 0.8447 |
| 06/15/2023 | 0.8563 | 0.8598 | 0.8157 | 0.8192 |
| 06/18/2023 | 0.8204 | 0.8447 | 0.7774 | 0.7774 |
| 06/19/2023 | 0.7774 | 0.7971 | 0.7612 | 0.7728 |
| 06/20/2023 | 0.7751 | 0.7937 | 0.7531 | 0.7565 |
| 06/21/2023 | 0.7658 | 0.818 | 0.7612 | 0.8018 |
| 06/22/2023 | 0.8134 | 0.8447 | 0.8029 | 0.8227 |
| 06/25/2023 | 0.8401 | 0.8865 | 0.825 | 0.8563 |
| 06/26/2023 | 0.8598 | 0.8853 | 0.8447 | 0.8644 |
| 07/02/2023 | 0.8702 | 0.9503 | 0.8702 | 0.9503 |
| 07/03/2023 | 0.9515 | 0.9515 | 0.9051 | 0.9062 |
| 07/04/2023 | 0.9074 | 0.9283 | 0.8935 | 0.912 |
| 07/05/2023 | 0.9364 | 0.9491 | 0.8993 | 0.9062 |
| 07/06/2023 | 0.9132 | 0.9677 | 0.9062 | 0.9445 |
| 07/09/2023 | 0.9561 | 1.0373 | 0.9445 | 1.0339 |
| 07/10/2023 | 1.0455 | 1.0895 | 0.9932 | 1.0327 |
| 07/11/2023 | 1.035 | 1.0489 | 0.9851 | 0.9944 |
| 07/12/2023 | 0.9944 | 1.0072 | 0.9515 | 0.9677 |
| 07/13/2023 | 0.9677 | 0.9909 | 0.941 | 0.977 |
| 07/16/2023 | 0.9782 | 1.0733 | 0.9782 | 1.0095 |
| 07/17/2023 | 1.0153 | 1.0211 | 0.9631 | 0.9631 |
| 07/18/2023 | 0.9596 | 1.0153 | 0.9341 | 1.0014 |
| 07/19/2023 | 1.0095 | 1.0559 | 1.0014 | 1.0373 |
| 07/20/2023 | 1.0408 | 1.0663 | 1.0153 | 1.0304 |
| 07/23/2023 | 1.0385 | 1.071 | 1.0362 | 1.0536 |
| 07/24/2023 | 1.0536 | 1.0536 | 1.0083 | 1.0164 |
| 07/25/2023 | 1.0257 | 1.0327 | 1.0048 | 1.0304 |
| 07/26/2023 | 1.0304 | 1.0791 | 1.028 | 1.0629 |
| 07/27/2023 | 1.0687 | 1.0849 | 1.0478 | 1.0513 |
| 07/30/2023 | 1.0547 | 1.0826 | 1.0443 | 1.0791 |
| 07/31/2023 | 1.0803 | 1.0907 | 1.0455 | 1.0455 |
| 08/01/2023 | 1.0455 | 1.0687 | 1.0246 | 1.0431 |
| 08/02/2023 | 1.0466 | 1.0605 | 1.0188 | 1.0257 |
| 08/03/2023 | 1.028 | 1.0466 | 1.0048 | 1.0431 |
| 08/06/2023 | 1.0733 | 1.0977 | 1.0594 | 1.0872 |
| 08/07/2023 | 1.0884 | 1.0953 | 1.0466 | 1.0489 |
| 08/08/2023 | 1.0489 | 1.0536 | 1.0072 | 1.0095 |
| 08/09/2023 | 1.0095 | 1.0257 | 0.9596 | 0.9596 |
| 08/10/2023 | 0.9596 | 1.0408 | 0.9375 | 1.0257 |
| 08/13/2023 | 1.0257 | 1.0571 | 1.0095 | 1.0164 |
| 08/14/2023 | 1.0222 | 1.028 | 0.9909 | 1.0118 |
| 08/15/2023 | 1.0118 | 1.0397 | 0.9886 | 1.0234 |
| 08/16/2023 | 1.0455 | 1.0675 | 1.0246 | 1.0617 |
| 08/17/2023 | 1.0652 | 1.0733 | 1.013 | 1.013 |
| 08/20/2023 | 1.013 | 1.0803 | 1.0014 | 1.0756 |
| 08/21/2023 | 1.1824 | 1.1824 | 1.1452 | 1.1824 |
| 08/22/2023 | 1.2648 | 1.2996 | 1.2299 | 1.2996 |
| 08/23/2023 | 1.3692 | 1.4063 | 1.2415 | 1.2682 |
| 08/24/2023 | 1.2752 | 1.3947 | 1.2183 | 1.3947 |
| 08/27/2023 | 1.4516 | 1.5247 | 1.3912 | 1.4388 |
| 08/28/2023 | 1.4388 | 1.4783 | 1.3785 | 1.3866 |
| 08/30/2023 | 1.3959 | 1.5107 | 1.3866 | 1.4852 |
| 08/31/2023 | 1.5432 | 1.6337 | 1.4411 | 1.6337 |
| 09/03/2023 | 1.6546 | 1.7962 | 1.6337 | 1.7915 |
| 09/04/2023 | 1.7869 | 1.7985 | 1.6511 | 1.7022 |
| 09/05/2023 | 1.7068 | 1.7416 | 1.6059 | 1.6303 |
| 09/06/2023 | 1.6314 | 1.7173 | 1.578 | 1.5978 |
| 09/07/2023 | 1.6187 | 1.6361 | 1.578 | 1.6013 |
| 09/10/2023 | 1.6163 | 1.6198 | 1.4748 | 1.4806 |
| 09/11/2023 | 1.498 | 1.5514 | 1.4492 | 1.5073 |
| 09/12/2023 | 1.5073 | 1.527 | 1.4063 | 1.4133 |
| 09/13/2023 | 1.4806 | 1.4852 | 1.3413 | 1.426 |
| 09/14/2023 | 1.4202 | 1.4481 | 1.3727 | 1.3854 |
| 09/17/2023 | 1.3866 | 1.3901 | 1.2972 | 1.3042 |
| 09/18/2023 | 1.3042 | 1.3344 | 1.2833 | 1.3123 |
| 09/19/2023 | 1.317 | 1.4434 | 1.3135 | 1.4434 |
| 09/20/2023 | 1.4434 | 1.4434 | 1.346 | 1.4144 |
| 09/21/2023 | 1.4144 | 1.4771 | 1.3541 | 1.4376 |
| 09/24/2023 | 1.4388 | 1.4783 | 1.4318 | 1.462 |
| 09/25/2023 | 1.4678 | 1.4701 | 1.3959 | 1.4005 |
| 09/26/2023 | 1.4005 | 1.44 | 1.3727 | 1.3727 |
| 09/27/2023 | 1.3727 | 1.4342 | 1.3622 | 1.3854 |
| 09/28/2023 | 1.4098 | 1.5235 | 1.3808 | 1.5235 |
| 10/01/2023 | 1.5235 | 1.5281 | 1.455 | 1.4632 |
| 10/02/2023 | 1.4655 | 1.4875 | 1.4214 | 1.4504 |
| 10/03/2023 | 1.4713 | 1.4713 | 1.3994 | 1.3994 |
| 10/04/2023 | 1.404 | 1.4353 | 1.3645 | 1.404 |
| 10/05/2023 | 1.3901 | 1.4353 | 1.3831 | 1.4342 |
| 10/08/2023 | 1.433 | 1.4922 | 1.3924 | 1.3947 |
| 10/09/2023 | 1.3994 | 1.4759 | 1.3994 | 1.4713 |
| 10/10/2023 | 1.4713 | 1.4725 | 1.4121 | 1.4202 |
| 10/11/2023 | 1.4342 | 1.4562 | 1.31 | 1.368 |
| 10/12/2023 | 1.368 | 1.368 | 1.3019 | 1.3228 |
| 10/15/2023 | 1.3286 | 1.3599 | 1.2671 | 1.2856 |
| 10/16/2023 | 1.2868 | 1.3251 | 1.2659 | 1.317 |
| 10/17/2023 | 1.2764 | 1.3112 | 1.2566 | 1.2729 |
| 10/18/2023 | 1.2764 | 1.2972 | 1.2497 | 1.2578 |
| 10/19/2023 | 1.2532 | 1.2543 | 1.2021 | 1.2183 |
| 10/22/2023 | 1.2474 | 1.2578 | 1.1905 | 1.2578 |
| 10/23/2023 | 1.2578 | 1.3158 | 1.2578 | 1.31 |
| 10/24/2023 | 1.3205 | 1.3228 | 1.2044 | 1.2091 |
| 10/25/2023 | 1.2079 | 1.2497 | 1.1719 | 1.2392 |
| 10/26/2023 | 1.2415 | 1.2415 | 1.1801 | 1.2183 |
| 10/29/2023 | 1.2137 | 1.2636 | 1.2044 | 1.2381 |
| 10/30/2023 | 1.2311 | 1.2868 | 1.2091 | 1.2137 |
| 10/31/2023 | 1.2183 | 1.2241 | 1.158 | 1.194 |
| 11/01/2023 | 1.1986 | 1.2323 | 1.1951 | 1.2207 |
| 11/02/2023 | 1.2207 | 1.2961 | 1.2079 | 1.2694 |
| 11/05/2023 | 1.2996 | 1.3193 | 1.2764 | 1.3193 |
| 11/06/2023 | 1.3193 | 1.3297 | 1.2764 | 1.2984 |
| 11/07/2023 | 1.2984 | 1.3483 | 1.288 | 1.3263 |
| 11/08/2023 | 1.3123 | 1.3645 | 1.3007 | 1.3065 |
| 11/09/2023 | 1.3274 | 1.3692 | 1.2856 | 1.2972 |
| 11/12/2023 | 1.3146 | 1.3146 | 1.2462 | 1.2462 |
| 11/13/2023 | 1.2485 | 1.2636 | 1.2253 | 1.2578 |
| 11/14/2023 | 1.3437 | 1.3831 | 1.3251 | 1.3831 |
| 11/15/2023 | 1.3924 | 1.4609 | 1.339 | 1.3413 |
| 11/16/2023 | 1.3413 | 1.3808 | 1.2764 | 1.3344 |
| 11/19/2023 | 1.3576 | 1.3634 | 1.3274 | 1.3309 |
| 11/20/2023 | 1.3437 | 1.368 | 1.3251 | 1.3518 |
| 11/21/2023 | 1.3553 | 1.3785 | 1.3321 | 1.3576 |
| 11/22/2023 | 1.3611 | 1.3703 | 1.3216 | 1.3274 |
| 11/23/2023 | 1.3344 | 1.3425 | 1.2926 | 1.3344 |
| 11/26/2023 | 1.3355 | 1.3727 | 1.3355 | 1.3715 |
| 11/27/2023 | 1.3692 | 1.4725 | 1.3587 | 1.4423 |
| 11/28/2023 | 1.4492 | 1.4492 | 1.3808 | 1.3878 |
| 11/29/2023 | 1.3878 | 1.3959 | 1.3471 | 1.3483 |
| 11/30/2023 | 1.3506 | 1.375 | 1.3274 | 1.3355 |
| 12/03/2023 | 1.3355 | 1.346 | 1.317 | 1.3239 |
| 12/04/2023 | 1.3239 | 1.3541 | 1.3112 | 1.3263 |
| 12/05/2023 | 1.3286 | 1.3715 | 1.2972 | 1.2996 |
| 12/06/2023 | 1.2984 | 1.3007 | 1.2613 | 1.2949 |
| 12/07/2023 | 1.3042 | 1.3042 | 1.274 | 1.2798 |
| 12/10/2023 | 1.2752 | 1.288 | 1.216 | 1.2183 |
| 12/11/2023 | 1.2183 | 1.2265 | 1.1719 | 1.1905 |
| 12/12/2023 | 1.1905 | 1.1975 | 1.1441 | 1.1441 |
| 12/13/2023 | 1.1684 | 1.1882 | 1.1371 | 1.1789 |
| 12/14/2023 | 1.1893 | 1.2114 | 1.1743 | 1.1917 |
| 12/17/2023 | 1.1893 | 1.194 | 1.1452 | 1.151 |
| 12/18/2023 | 1.151 | 1.1626 | 1.1255 | 1.1348 |
| 12/19/2023 | 1.1371 | 1.1522 | 1.1209 | 1.1313 |
| 12/20/2023 | 1.1313 | 1.1603 | 1.1244 | 1.1534 |
| 12/21/2023 | 1.1464 | 1.2415 | 1.1464 | 1.1777 |
| 12/24/2023 | 1.1708 | 1.1777 | 1.0826 | 1.1058 |
| 12/25/2023 | 1.1197 | 1.1371 | 1.0988 | 1.1104 |
| 12/26/2023 | 1.1116 | 1.1348 | 1.0675 | 1.1151 |
| 12/27/2023 | 1.1336 | 1.1731 | 1.1197 | 1.1661 |
| 12/28/2023 | 1.1835 | 1.2288 | 1.1696 | 1.1975 |