Skip to main content
Arena Bilgisayar Sanayi ve Ticaret A.S. (IST:ARENA)
Turkey flag Turkey · Delayed Price · Currency is TRY
43.58
+1.66 (3.96%)
Apr 29, 2026, 3:35 PM GMT+3

IST:ARENA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202642.7845.0038.5638.92--6.26%17,250,347
Apr 27, 202640.8241.5239.7241.5241.529.96%18,379,130
Apr 24, 202634.6237.9634.6037.7637.769.07%14,503,090
Apr 22, 202634.0834.9833.1234.6234.627.38%12,783,820
Apr 21, 202629.7032.4429.3032.2432.249.29%11,567,960
Apr 20, 202627.6230.0227.2429.5029.504.91%4,410,443
Apr 17, 202627.9428.5027.8028.1228.121.01%2,056,702
Apr 16, 202628.4428.4627.4827.8427.84-0.57%1,663,561
Apr 15, 202628.6429.5027.5028.0028.00-7,311,991
Apr 14, 202625.5428.0025.5028.0028.009.98%6,150,818
Apr 13, 202625.7225.7624.9625.4625.46-1.16%902,566
Apr 10, 202625.4026.0025.4025.7625.761.82%760,670
Apr 9, 202624.9625.4424.9025.3025.301.36%921,917
Apr 8, 202625.3025.4824.8424.9624.961.96%1,049,557
Apr 7, 202625.1025.4824.4424.4824.48-2.08%830,284
Apr 6, 202624.8625.2424.7425.0025.000.56%844,688
Apr 3, 202624.6825.1424.6224.8624.860.73%835,124
Apr 2, 202624.7824.8424.1624.6824.68-0.32%668,000
Apr 1, 202624.8225.4224.5224.7624.760.41%648,420
Mar 31, 202624.3025.2024.3024.6624.661.57%984,945
Mar 30, 202625.0026.1023.9024.2824.28-3.04%1,706,902
Mar 27, 202625.8027.5225.0425.0425.04-2.19%2,329,250
Mar 26, 202626.2628.0225.6025.6025.60-2.66%5,283,364
Mar 25, 202624.2626.5824.2626.3026.308.68%3,209,466
Mar 24, 202624.7024.7024.1824.2024.20-2.02%474,026
Mar 23, 202624.8024.8023.9224.7024.70-0.64%862,891
Mar 19, 202625.0625.0624.7624.8624.86-0.80%281,677
Mar 18, 202625.5425.7425.0425.0625.06-1.80%446,236
Mar 17, 202626.1026.4225.3425.5225.52-2.00%1,232,080
Mar 16, 202626.8026.8226.0026.0426.04-2.25%1,375,560
Mar 13, 202626.5027.3026.2426.6426.641.06%2,162,954
Mar 12, 202624.6026.8424.3026.3626.367.50%1,770,702
Mar 11, 202624.8625.1024.3024.5224.52-1.45%434,078
Mar 10, 202624.4024.9424.1824.8824.884.10%613,828
Mar 9, 202624.7824.7823.6623.9023.90-3.55%777,079
Mar 6, 202624.9626.3224.4424.7824.78-0.72%1,517,872
Mar 5, 202624.7025.3024.7024.9624.961.38%462,570
Mar 4, 202624.7224.9224.2624.6224.620.57%485,764
Mar 3, 202624.4425.0024.3024.4824.480.16%733,363
Mar 2, 202624.5025.4424.3424.4424.44-7.49%1,094,482
Feb 27, 202627.3027.6626.1026.4226.42-2.00%994,663
Feb 26, 202626.8627.2626.3226.9626.960.67%735,775
Feb 25, 202626.7427.3426.1026.7826.780.15%925,058
Feb 24, 202627.0027.0026.7226.7426.74-0.45%524,999
Feb 23, 202627.4227.7426.7626.8626.86-1,144,177
Feb 20, 202626.7627.2426.5026.8626.860.75%881,230
Feb 19, 202628.2028.3626.6626.6626.66-4.99%1,450,836
Feb 18, 202629.1229.2628.0428.0628.06-3.31%1,849,360
Feb 17, 202629.3629.7028.9429.0229.02-0.55%1,604,599
Feb 16, 202628.5029.4028.4829.1829.182.89%1,940,467
Feb 13, 202628.3228.6828.1428.3628.360.64%1,309,983
Feb 12, 202628.0228.3227.7028.1828.180.64%1,498,657
Feb 11, 202628.2828.3628.0028.0028.00-0.99%736,688
Feb 10, 202628.2028.5028.0028.2828.280.71%1,258,081
Feb 9, 202628.0028.4827.8628.0828.08-1.89%2,030,007
Feb 6, 202629.6629.8828.4428.6228.62-3.38%866,152
Feb 5, 202630.1830.2229.4829.6229.62-1.86%569,569
Feb 4, 202629.8230.5629.8230.1830.181.55%959,602
Feb 3, 202629.5830.2829.1629.7229.721.36%1,193,315
Feb 2, 202629.2830.1829.0629.3229.32-1.28%1,139,795
Jan 30, 202630.4231.0228.9029.7029.70-1.79%1,904,600
Jan 29, 202630.5630.7030.0230.2430.24-0.79%1,224,863
Jan 28, 202630.1630.7830.0230.4830.481.60%1,332,257
Jan 27, 202630.5631.0830.0030.0030.00-1.45%1,391,154
Jan 26, 202630.2831.3829.9430.4430.440.59%1,528,970
Jan 23, 202630.1430.8429.9030.2630.260.73%1,738,130
Jan 22, 202629.6830.4229.5230.0430.041.83%1,103,661
Jan 21, 202629.7030.5229.2029.5029.50-0.67%2,057,897
Jan 20, 202630.2430.2429.2029.7029.70-1.33%1,398,406
Jan 19, 202630.5030.8029.9830.1030.10-0.73%1,465,675
Jan 16, 202629.8431.3029.8030.3230.322.43%2,291,010
Jan 15, 202629.8030.1029.1029.6029.60-0.80%1,411,675
Jan 14, 202631.4831.5429.7029.8429.84-5.21%1,969,785
Jan 13, 202630.5032.4230.2431.4831.483.83%3,455,177
Jan 12, 202629.0030.6228.4030.3230.326.91%3,262,809
Jan 9, 202628.4829.3028.1028.3628.36-0.14%1,635,372
Jan 8, 202627.5029.2227.0028.4028.404.64%2,876,896
Jan 7, 202627.9828.1427.1227.1427.14-3.00%744,527
Jan 6, 202628.1628.3027.8027.9827.98-0.64%999,847
Jan 5, 202628.3028.5827.8828.1628.16-0.28%1,025,166
Jan 2, 202628.8229.4827.9828.2428.24-0.21%2,387,424
Dec 31, 202526.4828.6026.4828.3028.307.44%2,297,420
Dec 30, 202526.1826.5626.1826.3426.340.69%385,685
Dec 29, 202526.6826.8826.1626.1626.16-1.88%477,943
Dec 26, 202526.6827.0026.1826.6626.66-0.15%612,568
Dec 25, 202526.4026.8626.4026.7026.701.29%315,697
Dec 24, 202526.3627.0026.2226.3626.36-656,049
Dec 23, 202526.4426.7026.2226.3626.36-0.53%348,679
Dec 22, 202526.6427.1426.3626.5026.50-0.53%520,245
Dec 19, 202526.7026.9826.2426.6426.640.23%577,779
Dec 18, 202526.8426.9826.5226.5826.58-0.89%584,287
Dec 17, 202527.1827.7826.5026.8226.82-1.18%772,957
Dec 16, 202528.1428.1827.1427.1427.14-3.07%734,179
Dec 15, 202528.7628.9027.9028.0028.00-2.10%774,930
Dec 12, 202528.0029.1827.9028.6028.602.14%1,325,336
Dec 11, 202528.4828.8427.8828.0028.00-1.55%607,088
Dec 10, 202529.3229.3628.4428.4428.44-2.54%758,696
Dec 9, 202527.9829.6427.7629.1829.184.74%2,576,043
Dec 8, 202528.3428.5027.5027.8627.86-0.78%1,302,093
Dec 5, 202527.0228.7626.5828.0828.084.85%2,494,603