ARTMS
ARTEMİS HALI A.Ş.
15:10:00
41.4 ₺
-0.660 (%-1.57)
Previous Close: 42.06·
Volatility: 4.950
Day Low₺41.32
Day High₺43.4
Market Data
Spot Rate
B:41.4
A:41.48
Week over week (WoW)
+5.34%
Month over month (MoM)
-4.26%
Year to date (YTD)
+10.28%
Year over year (YoY)
+50.66%
ARTMS: ARTEMİS HALI A.Ş. Historical Data
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 47.2015
CLOSE 47.1246
Low
LOW 27.88
High
HIGH 66.95
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 03/03/2024 | 27.88 | 27.88 | 27.88 | 27.88 |
| 03/04/2024 | 30.66 | 30.66 | 30.66 | 30.66 |
| 03/05/2024 | 33.72 | 33.72 | 33.72 | 33.72 |
| 03/06/2024 | 37.08 | 37.08 | 37.08 | 37.08 |
| 03/07/2024 | 40.78 | 40.78 | 40.78 | 40.78 |
| 03/10/2024 | 44.84 | 44.84 | 44.84 | 44.84 |
| 03/11/2024 | 49.32 | 49.32 | 49.32 | 49.32 |
| 03/12/2024 | 54.25 | 54.25 | 54.25 | 54.25 |
| 03/13/2024 | 59 | 59.65 | 56.15 | 59.65 |
| 03/14/2024 | 65.6 | 65.6 | 63.05 | 65.6 |
| 03/17/2024 | 63.25 | 66.95 | 59.05 | 59.05 |
| 03/18/2024 | 53.15 | 57.95 | 53.15 | 53.15 |
| 03/19/2024 | 52.9 | 58.45 | 52.05 | 58.45 |
| 03/20/2024 | 58 | 64.25 | 52.65 | 52.65 |
| 03/21/2024 | 51.55 | 55.5 | 50.55 | 54 |
| 03/24/2024 | 53.05 | 54 | 51.3 | 52.25 |
| 03/25/2024 | 51.1 | 51.9 | 47.04 | 49.28 |
| 03/26/2024 | 48.18 | 48.18 | 44.74 | 45.86 |
| 03/27/2024 | 45.58 | 49.92 | 44.02 | 48 |
| 03/28/2024 | 46.96 | 51.95 | 44.7 | 50.9 |
| 03/31/2024 | 50 | 51.6 | 47.38 | 48.08 |
| 04/01/2024 | 47.98 | 48.8 | 45 | 45 |
| 04/02/2024 | 45.04 | 48.48 | 43.6 | 46.3 |
| 04/03/2024 | 45.18 | 47 | 44 | 44.52 |
| 04/04/2024 | 44.9 | 45.96 | 43 | 45.7 |
| 04/07/2024 | 45.5 | 50.25 | 44.94 | 50.25 |
| 04/08/2024 | 51.5 | 55.25 | 50.3 | 55.25 |
| 04/14/2024 | 53.85 | 56.1 | 51.5 | 53.85 |
| 04/15/2024 | 52.65 | 52.65 | 49.94 | 51.05 |
| 04/16/2024 | 51.05 | 54.95 | 50.85 | 54.25 |
| 04/17/2024 | 52.65 | 59 | 52.65 | 59 |
| 04/18/2024 | 59.1 | 62.15 | 56.25 | 60.8 |
| 04/21/2024 | 60.65 | 62.8 | 56 | 56.45 |
| 04/23/2024 | 56.45 | 57.1 | 54 | 54.05 |
| 04/24/2024 | 54 | 54.05 | 51.55 | 51.55 |
| 04/25/2024 | 51.55 | 56.7 | 51.55 | 56.7 |
| 04/28/2024 | 56.35 | 59.4 | 54.5 | 57 |
| 04/29/2024 | 57 | 58.5 | 54.65 | 57.65 |
| 05/01/2024 | 57.6 | 59.9 | 54.75 | 55 |
| 05/02/2024 | 55.5 | 56.7 | 54.55 | 56.2 |
| 05/05/2024 | 55.15 | 57.75 | 55 | 56.75 |
| 05/06/2024 | 56.65 | 57.4 | 52.2 | 55.65 |
| 05/07/2024 | 55.6 | 58.2 | 53.25 | 55.55 |
| 05/08/2024 | 55.45 | 57.7 | 54 | 57.3 |
| 05/09/2024 | 56.4 | 56.85 | 54.55 | 55.55 |
| 05/12/2024 | 54 | 54.8 | 50 | 51.6 |
| 05/13/2024 | 51.8 | 52.5 | 50.5 | 51.8 |
| 05/14/2024 | 51.7 | 53 | 50.8 | 51.1 |
| 05/15/2024 | 51.65 | 53.25 | 51.4 | 52.75 |
| 05/16/2024 | 52.7 | 54.45 | 52.5 | 52.5 |
| 05/19/2024 | 52.2 | 54.05 | 50.4 | 51.35 |
| 05/20/2024 | 51.4 | 51.5 | 46.24 | 46.44 |
| 05/21/2024 | 46.44 | 48.12 | 43.1 | 44.2 |
| 05/22/2024 | 44.2 | 45.8 | 43.2 | 43.36 |
| 05/23/2024 | 43.36 | 43.36 | 39.62 | 41.68 |
| 05/26/2024 | 41.68 | 42.2 | 40.06 | 40.48 |
| 05/27/2024 | 40.46 | 42.3 | 39.78 | 40.62 |
| 05/28/2024 | 40.62 | 41.16 | 39.64 | 40.84 |
| 05/29/2024 | 40.84 | 43.14 | 40.2 | 42.8 |
| 05/30/2024 | 42.8 | 43.78 | 42.3 | 43.78 |
| 06/02/2024 | 43.78 | 45.38 | 40.92 | 40.92 |
| 06/03/2024 | 40.42 | 42.04 | 38.8 | 41.02 |
| 06/04/2024 | 41.02 | 41.28 | 38.7 | 38.7 |
| 06/05/2024 | 38.6 | 39.48 | 38.22 | 38.54 |
| 06/06/2024 | 38.54 | 38.82 | 36.9 | 38.8 |
| 06/09/2024 | 38.8 | 39.9 | 38.14 | 39.26 |
| 06/10/2024 | 39.06 | 42.52 | 38.96 | 41.42 |
| 06/11/2024 | 41.64 | 43.26 | 41 | 42 |
| 06/12/2024 | 42.4 | 44.5 | 42.4 | 44.5 |
| 06/13/2024 | 44.62 | 46.28 | 44.08 | 44.66 |
| 06/19/2024 | 44.86 | 46.16 | 43.82 | 44.76 |
| 06/20/2024 | 44.76 | 44.76 | 43.86 | 44 |
| 06/23/2024 | 44 | 44.08 | 41.6 | 42.68 |
| 06/24/2024 | 42.4 | 42.62 | 38.42 | 41.32 |
| 06/25/2024 | 41.32 | 42.82 | 40.5 | 42.2 |
| 06/26/2024 | 42.2 | 44.5 | 41.92 | 44.28 |
| 06/27/2024 | 44.3 | 45.4 | 43.76 | 44.34 |
| 06/30/2024 | 44.34 | 46.46 | 43.22 | 44.78 |
| 07/01/2024 | 44.86 | 45.96 | 44 | 44.68 |
| 07/02/2024 | 45 | 46.96 | 44.58 | 46.56 |
| 07/03/2024 | 46.64 | 51.2 | 45.08 | 49.94 |
| 07/04/2024 | 48.02 | 48.36 | 45 | 45 |
| 07/07/2024 | 44.82 | 46.3 | 44.82 | 46.14 |
| 07/08/2024 | 45.94 | 49.14 | 45.94 | 48.2 |
| 07/09/2024 | 48.5 | 50.3 | 48 | 49.92 |
| 07/10/2024 | 50 | 50.5 | 48.68 | 49.24 |
| 07/11/2024 | 49.5 | 51.5 | 49.1 | 50.55 |
| 07/15/2024 | 50.7 | 52.95 | 50.7 | 52.3 |
| 07/16/2024 | 53.1 | 53.6 | 51.7 | 52.4 |
| 07/17/2024 | 52.4 | 54.8 | 52.25 | 52.45 |
| 07/18/2024 | 52.45 | 53.3 | 50 | 51.45 |
| 07/21/2024 | 51.6 | 55 | 51.6 | 54.45 |
| 07/22/2024 | 55.1 | 56 | 53.95 | 54.75 |
| 07/23/2024 | 54.75 | 55.25 | 52.05 | 55.05 |
| 07/24/2024 | 56 | 56.1 | 54 | 55.4 |
| 07/25/2024 | 55.8 | 56.5 | 55.1 | 56.5 |
| 07/28/2024 | 56.5 | 57.3 | 53.7 | 56.05 |
| 07/29/2024 | 56 | 57.5 | 55.4 | 56.7 |
| 07/30/2024 | 56.55 | 57.05 | 55.6 | 56 |
| 07/31/2024 | 56 | 57.25 | 55.1 | 56.8 |
| 08/01/2024 | 56.8 | 58.7 | 56.1 | 58.25 |
| 08/04/2024 | 56.55 | 58 | 53.2 | 55.4 |
| 08/05/2024 | 55.5 | 57.55 | 55.3 | 56.95 |
| 08/06/2024 | 56.95 | 58.5 | 56.45 | 57.8 |
| 08/07/2024 | 57.8 | 58.15 | 55.65 | 56.95 |
| 08/08/2024 | 56.95 | 57.5 | 54.05 | 56.7 |
| 08/11/2024 | 56.15 | 56.6 | 53.4 | 53.8 |
| 08/12/2024 | 54 | 54.3 | 52.55 | 53.5 |
| 08/13/2024 | 53.5 | 56.45 | 53.1 | 55.9 |
| 08/14/2024 | 55.95 | 57.65 | 55.4 | 57 |
| 08/15/2024 | 57.05 | 57.45 | 55.6 | 57.25 |
| 08/18/2024 | 57.25 | 58.1 | 56.95 | 58 |
| 08/19/2024 | 58 | 58.8 | 57.6 | 58.6 |
| 08/20/2024 | 58.4 | 59.1 | 57.9 | 58.2 |
| 08/21/2024 | 58.25 | 59.1 | 58 | 59 |
| 08/22/2024 | 59 | 59.4 | 57.95 | 58.15 |
| 08/25/2024 | 58.45 | 59 | 54.5 | 54.5 |
| 08/26/2024 | 55 | 57 | 54.3 | 57 |
| 08/27/2024 | 57 | 57.5 | 54.65 | 55.3 |
| 08/28/2024 | 55.4 | 56.3 | 54.1 | 55.75 |
| 09/01/2024 | 55.75 | 56.2 | 54.7 | 54.9 |
| 09/02/2024 | 55 | 59.1 | 54.45 | 57.35 |
| 09/03/2024 | 57.05 | 57.05 | 56 | 56.05 |
| 09/04/2024 | 56.5 | 57.45 | 55.7 | 56.9 |
| 09/05/2024 | 56.9 | 58.25 | 56.5 | 56.5 |
| 09/08/2024 | 56.8 | 57.35 | 55.25 | 55.65 |
| 09/09/2024 | 55.65 | 57.1 | 55.55 | 55.6 |
| 09/10/2024 | 55.9 | 56.85 | 54.2 | 55.4 |
| 09/11/2024 | 56 | 56.55 | 55 | 56 |
| 09/12/2024 | 57 | 58.5 | 56.1 | 58.3 |
| 09/15/2024 | 58.3 | 58.65 | 56.4 | 57.3 |
| 09/16/2024 | 57.35 | 57.5 | 55.9 | 56.7 |
| 09/17/2024 | 56 | 57.05 | 54.3 | 55.7 |
| 09/18/2024 | 55.75 | 57.5 | 55.5 | 57.05 |
| 09/19/2024 | 57.05 | 59.5 | 56.35 | 59.45 |
| 09/22/2024 | 59.4 | 60.4 | 58.3 | 58.6 |
| 09/23/2024 | 58.6 | 58.8 | 56.4 | 58 |
| 09/24/2024 | 58.05 | 59.35 | 56.9 | 58.75 |
| 09/25/2024 | 58.8 | 59 | 57.95 | 58.5 |
| 09/26/2024 | 58.5 | 58.5 | 55.8 | 57 |
| 09/29/2024 | 57 | 57.4 | 55.2 | 55.65 |
| 09/30/2024 | 55.65 | 56.15 | 50.55 | 52.15 |
| 10/01/2024 | 52.1 | 53.5 | 47.22 | 51.9 |
| 10/02/2024 | 51.3 | 52 | 49.7 | 50.5 |
| 10/03/2024 | 50.5 | 52 | 49.76 | 51.6 |
| 10/06/2024 | 51.6 | 52.2 | 49.62 | 49.7 |
| 10/07/2024 | 49.76 | 50.8 | 47.28 | 48.12 |
| 10/08/2024 | 48.14 | 50 | 47.6 | 49.7 |
| 10/09/2024 | 50.3 | 51.35 | 49.44 | 50.2 |
| 10/10/2024 | 50.5 | 51 | 49.62 | 50.4 |
| 10/13/2024 | 50.3 | 50.4 | 45.36 | 45.36 |
| 10/14/2024 | 42 | 46.16 | 42 | 44.34 |
| 10/15/2024 | 44.5 | 44.78 | 43 | 43 |
| 10/16/2024 | 43.2 | 44.24 | 43.18 | 43.34 |
| 10/17/2024 | 43.44 | 43.92 | 43.24 | 43.3 |
| 10/20/2024 | 43.3 | 43.38 | 39.54 | 40 |
| 10/21/2024 | 40 | 42.2 | 38.02 | 41 |
| 10/22/2024 | 41.2 | 41.74 | 39.04 | 39.2 |
| 10/23/2024 | 39.6 | 43.12 | 39.6 | 43.12 |
| 10/24/2024 | 44.8 | 44.8 | 41.42 | 42.14 |
| 10/27/2024 | 42.1 | 42.5 | 41.22 | 41.72 |
| 10/29/2024 | 41.72 | 44.54 | 41.54 | 41.58 |
| 10/30/2024 | 42 | 45.72 | 42 | 42.32 |
| 10/31/2024 | 42.74 | 43.54 | 41.58 | 41.8 |
| 11/03/2024 | 42.06 | 42.06 | 39.14 | 40.16 |
| 11/04/2024 | 40.52 | 41.24 | 39.54 | 39.96 |
| 11/05/2024 | 40.34 | 40.42 | 38.34 | 38.54 |
| 11/06/2024 | 38.56 | 42.38 | 38.56 | 42.38 |
| 11/07/2024 | 43.5 | 46.6 | 43.5 | 45.92 |
| 11/10/2024 | 45.92 | 47.78 | 45 | 46.62 |
| 11/11/2024 | 47 | 48.66 | 44.7 | 44.74 |
| 11/12/2024 | 44.44 | 44.44 | 40.28 | 40.28 |
| 11/13/2024 | 36.26 | 38 | 36.26 | 36.26 |
| 11/14/2024 | 36.26 | 36.6 | 34.32 | 35.16 |
| 11/17/2024 | 35.18 | 35.62 | 34.4 | 34.52 |
| 11/18/2024 | 34.52 | 34.64 | 32.2 | 32.74 |
| 11/19/2024 | 32 | 34.36 | 32 | 32.04 |
| 11/20/2024 | 32.5 | 32.76 | 31.9 | 32.2 |
| 11/21/2024 | 32.22 | 32.38 | 31.52 | 31.7 |
| 11/24/2024 | 31.76 | 32.08 | 31.58 | 31.76 |
| 11/25/2024 | 31.8 | 31.88 | 31.28 | 31.46 |
| 11/26/2024 | 31.52 | 31.98 | 31.3 | 31.52 |
| 11/27/2024 | 31.52 | 31.76 | 30.66 | 31.58 |
| 11/28/2024 | 31.56 | 31.76 | 31.32 | 31.64 |
| 12/01/2024 | 31.6 | 33.88 | 31.4 | 33.1 |
| 12/02/2024 | 33.06 | 33.2 | 32.3 | 32.68 |
| 12/03/2024 | 32.68 | 32.9 | 32.1 | 32.24 |
| 12/04/2024 | 32.3 | 33.2 | 32.2 | 32.86 |
| 12/05/2024 | 33 | 36.14 | 32.62 | 33.56 |
| 12/08/2024 | 33.62 | 34.86 | 33.5 | 34.32 |
| 12/09/2024 | 34.32 | 34.54 | 32.9 | 33 |
| 12/10/2024 | 33.02 | 33.3 | 32.08 | 32.42 |
| 12/11/2024 | 32.3 | 32.86 | 32.2 | 32.34 |
| 12/12/2024 | 32.4 | 32.6 | 31.76 | 32.1 |
| 12/15/2024 | 32.66 | 33.18 | 32.04 | 32.32 |
| 12/16/2024 | 32.3 | 32.38 | 31.64 | 31.84 |
| 12/17/2024 | 31.84 | 31.98 | 31.22 | 31.28 |
| 12/18/2024 | 31.26 | 31.3 | 30.78 | 30.9 |
| 12/19/2024 | 30.9 | 31.64 | 30.66 | 30.94 |
| 12/22/2024 | 31.2 | 31.58 | 30 | 30.12 |
| 12/23/2024 | 30.36 | 32.9 | 29.8 | 31.4 |
| 12/24/2024 | 32 | 32.5 | 30.4 | 31.22 |
| 12/25/2024 | 31.3 | 31.64 | 30.54 | 30.54 |
| 12/26/2024 | 30.82 | 31 | 30.14 | 30.7 |
| 12/29/2024 | 31 | 31.1 | 29.92 | 30.02 |
| 12/30/2024 | 30.34 | 30.34 | 29.76 | 29.92 |