Artemis Hali Anonim Sirketi (IST:ARTMS)
Turkey
· Delayed Price · Currency is TRY 41.00
-0.04 (-0.10%)
At close: Dec 5, 2025
IST:ARTMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.04 | 41.90 | 39.88 | 41.00 | 41.00 | -0.10% | 1,797,276 |
| Dec 4, 2025 | 39.70 | 42.78 | 38.94 | 41.04 | 41.04 | 4.96% | 3,426,886 |
| Dec 3, 2025 | 39.78 | 39.78 | 38.66 | 39.10 | 39.10 | 0.15% | 911,684 |
| Dec 2, 2025 | 39.00 | 39.88 | 38.72 | 39.04 | 39.04 | 0.57% | 982,440 |
| Dec 1, 2025 | 38.76 | 40.34 | 38.54 | 38.82 | 38.82 | 1.09% | 1,205,888 |
| Nov 28, 2025 | 40.02 | 40.56 | 37.94 | 38.40 | 38.40 | -4.48% | 2,092,110 |
| Nov 27, 2025 | 41.42 | 41.78 | 39.84 | 40.20 | 40.20 | -2.90% | 969,802 |
| Nov 26, 2025 | 42.60 | 43.48 | 41.20 | 41.40 | 41.40 | -2.73% | 1,129,145 |
| Nov 25, 2025 | 43.80 | 45.18 | 42.46 | 42.56 | 42.56 | -2.16% | 2,830,642 |
| Nov 24, 2025 | 41.30 | 45.00 | 41.30 | 43.50 | 43.50 | 3.82% | 2,888,830 |
| Nov 21, 2025 | 39.24 | 43.48 | 39.24 | 41.90 | 41.90 | 5.12% | 3,178,664 |
| Nov 20, 2025 | 40.60 | 41.50 | 39.86 | 39.86 | 39.86 | -1.63% | 1,040,549 |
| Nov 19, 2025 | 40.52 | 41.30 | 40.00 | 40.52 | 40.52 | -0.73% | 1,022,421 |
| Nov 18, 2025 | 41.36 | 42.10 | 40.66 | 40.82 | 40.82 | -1.21% | 1,118,549 |
| Nov 17, 2025 | 40.56 | 44.22 | 40.52 | 41.32 | 41.32 | 2.79% | 4,384,873 |
| Nov 14, 2025 | 41.38 | 42.66 | 39.34 | 40.20 | 40.20 | -2.80% | 1,794,905 |
| Nov 13, 2025 | 41.58 | 43.06 | 41.26 | 41.36 | 41.36 | -0.53% | 1,093,356 |
| Nov 12, 2025 | 41.74 | 43.40 | 41.40 | 41.58 | 41.58 | -0.19% | 1,379,117 |
| Nov 11, 2025 | 43.78 | 45.88 | 40.64 | 41.66 | 41.66 | -4.54% | 3,201,465 |
| Nov 10, 2025 | 46.12 | 46.96 | 42.38 | 43.64 | 43.64 | -6.55% | 2,257,370 |
| Nov 7, 2025 | 47.70 | 48.76 | 46.44 | 46.70 | 46.70 | -1.85% | 1,504,723 |
| Nov 6, 2025 | 46.76 | 49.98 | 46.62 | 47.58 | 47.58 | 1.84% | 3,253,562 |
| Nov 5, 2025 | 47.34 | 50.65 | 46.52 | 46.72 | 46.72 | -1.35% | 3,699,748 |
| Nov 4, 2025 | 47.00 | 49.78 | 46.14 | 47.36 | 47.36 | -5.28% | 5,080,694 |
| Nov 3, 2025 | 51.50 | 52.90 | 49.70 | 50.00 | 50.00 | -2.91% | 1,607,394 |
| Oct 31, 2025 | 51.55 | 52.95 | 49.60 | 51.50 | 51.50 | -0.96% | 4,723,417 |
| Oct 30, 2025 | 50.20 | 53.60 | 49.60 | 52.00 | 52.00 | 3.59% | 4,964,528 |
| Oct 28, 2025 | 53.00 | 53.90 | 50.20 | 50.20 | 50.20 | -5.99% | 2,030,223 |
| Oct 27, 2025 | 56.40 | 57.90 | 53.30 | 53.40 | 53.40 | -5.32% | 2,217,913 |
| Oct 24, 2025 | 57.00 | 58.00 | 54.65 | 56.40 | 56.40 | 0.53% | 5,459,279 |
| Oct 23, 2025 | 51.05 | 56.10 | 49.64 | 56.10 | 56.10 | 10.00% | 7,086,890 |
| Oct 22, 2025 | 51.30 | 54.35 | 50.50 | 51.00 | 51.00 | -0.97% | 3,658,158 |
| Oct 21, 2025 | 53.60 | 55.45 | 51.10 | 51.50 | 51.50 | -0.68% | 5,834,664 |
| Oct 20, 2025 | 47.70 | 51.85 | 46.10 | 51.85 | 51.85 | 9.94% | 3,793,269 |
| Oct 17, 2025 | 50.60 | 54.70 | 46.74 | 47.16 | 47.16 | -7.62% | 10,222,260 |
| Oct 16, 2025 | 46.38 | 51.05 | 44.80 | 51.05 | 51.05 | 9.97% | 6,834,379 |
| Oct 15, 2025 | 46.88 | 48.30 | 45.10 | 46.42 | 46.42 | -2.89% | 4,395,315 |
| Oct 14, 2025 | 50.00 | 51.95 | 46.70 | 47.80 | 47.80 | -1.73% | 11,216,120 |
| Oct 13, 2025 | 48.52 | 48.64 | 46.14 | 48.64 | 48.64 | 10.00% | 1,489,682 |
| Oct 10, 2025 | 40.10 | 44.22 | 39.60 | 44.22 | 44.22 | 10.00% | 3,361,191 |
| Oct 9, 2025 | 42.90 | 42.94 | 39.24 | 40.20 | 40.20 | -5.81% | 4,221,868 |
| Oct 8, 2025 | 42.78 | 44.42 | 41.80 | 42.68 | 42.68 | 0.90% | 4,150,452 |
| Oct 7, 2025 | 42.62 | 45.50 | 41.54 | 42.30 | 42.30 | 1.93% | 11,457,820 |
| Oct 6, 2025 | 38.88 | 41.50 | 38.70 | 41.50 | 41.50 | 9.96% | 1,377,064 |
| Oct 3, 2025 | 37.84 | 39.88 | 37.44 | 37.74 | 37.74 | -0.47% | 3,642,277 |
| Oct 2, 2025 | 35.96 | 38.62 | 35.90 | 37.92 | 37.92 | 6.46% | 3,400,942 |
| Oct 1, 2025 | 36.06 | 36.10 | 34.92 | 35.62 | 35.62 | -1.27% | 857,994 |
| Sep 30, 2025 | 36.00 | 36.42 | 34.98 | 36.08 | 36.08 | 0.50% | 863,140 |
| Sep 29, 2025 | 36.40 | 36.62 | 35.80 | 35.90 | 35.90 | -1.37% | 795,704 |
| Sep 26, 2025 | 37.26 | 37.54 | 36.34 | 36.40 | 36.40 | -2.93% | 1,257,159 |
| Sep 25, 2025 | 37.00 | 38.36 | 36.68 | 37.50 | 37.50 | 1.35% | 1,905,306 |
| Sep 24, 2025 | 36.04 | 37.54 | 35.82 | 37.00 | 37.00 | 2.66% | 2,039,381 |
| Sep 23, 2025 | 37.26 | 38.00 | 35.88 | 36.04 | 36.04 | -3.43% | 1,349,329 |
| Sep 22, 2025 | 37.56 | 38.14 | 36.68 | 37.32 | 37.32 | 0.32% | 1,717,041 |
| Sep 19, 2025 | 37.76 | 38.30 | 36.84 | 37.20 | 37.20 | -1.33% | 1,375,279 |
| Sep 18, 2025 | 37.30 | 38.80 | 37.30 | 37.70 | 37.70 | 1.95% | 1,381,583 |
| Sep 17, 2025 | 36.68 | 37.46 | 36.68 | 36.98 | 36.98 | -0.43% | 704,395 |
| Sep 16, 2025 | 36.00 | 37.96 | 35.72 | 37.14 | 37.14 | 4.21% | 1,920,847 |
| Sep 15, 2025 | 34.30 | 36.00 | 33.52 | 35.64 | 35.64 | 4.82% | 1,081,622 |
| Sep 12, 2025 | 34.60 | 35.18 | 34.00 | 34.00 | 34.00 | -2.58% | 783,558 |
| Sep 11, 2025 | 35.44 | 36.32 | 33.90 | 34.90 | 34.90 | -1.63% | 2,013,997 |
| Sep 10, 2025 | 36.30 | 36.34 | 34.60 | 35.48 | 35.48 | -2.37% | 2,148,589 |
| Sep 9, 2025 | 37.14 | 38.66 | 35.76 | 36.34 | 36.34 | -5.56% | 2,585,602 |
| Sep 8, 2025 | 35.04 | 39.80 | 35.00 | 38.48 | 38.48 | 5.31% | 4,383,378 |
| Sep 5, 2025 | 39.14 | 39.80 | 36.54 | 36.54 | 36.54 | -5.87% | 1,951,639 |
| Sep 4, 2025 | 37.20 | 38.98 | 37.12 | 38.82 | 38.82 | 4.92% | 2,212,083 |
| Sep 3, 2025 | 36.80 | 37.34 | 35.64 | 37.00 | 37.00 | 2.38% | 2,069,621 |
| Sep 2, 2025 | 37.50 | 37.84 | 34.92 | 36.14 | 36.14 | 1.18% | 4,276,489 |
| Sep 1, 2025 | 34.00 | 36.40 | 32.80 | 35.72 | 35.72 | 5.06% | 2,536,213 |
| Aug 29, 2025 | 35.00 | 35.00 | 33.30 | 34.00 | 34.00 | -1.45% | 2,014,393 |
| Aug 28, 2025 | 34.46 | 35.32 | 34.38 | 34.50 | 34.50 | 0.64% | 1,345,997 |
| Aug 27, 2025 | 36.96 | 37.08 | 34.28 | 34.28 | 34.28 | -7.00% | 1,782,702 |
| Aug 26, 2025 | 37.20 | 37.78 | 36.70 | 36.86 | 36.86 | -0.91% | 2,046,688 |
| Aug 25, 2025 | 36.80 | 38.28 | 36.22 | 37.20 | 37.20 | 1.09% | 3,149,178 |
| Aug 22, 2025 | 36.20 | 37.42 | 35.96 | 36.80 | 36.80 | 1.66% | 1,974,695 |
| Aug 21, 2025 | 36.30 | 36.86 | 36.08 | 36.20 | 36.20 | -0.17% | 1,278,580 |
| Aug 20, 2025 | 36.94 | 36.94 | 36.00 | 36.26 | 36.26 | -1.84% | 1,588,829 |
| Aug 19, 2025 | 35.22 | 37.40 | 34.88 | 36.94 | 36.94 | 5.00% | 3,425,955 |
| Aug 18, 2025 | 33.68 | 35.50 | 33.68 | 35.18 | 35.18 | 5.01% | 3,748,989 |
| Aug 15, 2025 | 33.66 | 34.12 | 32.98 | 33.50 | 33.50 | -1.12% | 1,132,054 |
| Aug 14, 2025 | 34.70 | 36.78 | 33.74 | 33.88 | 33.88 | -3.53% | 4,403,979 |
| Aug 13, 2025 | 35.88 | 36.08 | 34.90 | 35.12 | 35.12 | 0.23% | 1,577,408 |
| Aug 12, 2025 | 35.44 | 35.76 | 34.66 | 35.04 | 35.04 | -1.18% | 2,537,382 |
| Aug 11, 2025 | 34.10 | 36.20 | 33.58 | 35.46 | 35.46 | 4.48% | 2,115,491 |
| Aug 8, 2025 | 35.16 | 35.16 | 33.94 | 33.94 | 33.94 | -2.19% | 1,097,035 |
| Aug 7, 2025 | 35.26 | 36.18 | 33.98 | 34.70 | 34.70 | -1.59% | 3,182,966 |
| Aug 6, 2025 | 35.98 | 36.26 | 35.04 | 35.26 | 35.26 | -2.00% | 1,850,923 |
| Aug 5, 2025 | 36.02 | 37.80 | 35.50 | 35.98 | 35.98 | 3.33% | 6,821,537 |
| Aug 4, 2025 | 32.02 | 34.82 | 31.66 | 34.82 | 34.82 | 9.98% | 3,831,790 |
| Aug 1, 2025 | 32.08 | 32.58 | 31.64 | 31.66 | 31.66 | -1.00% | 1,402,058 |
| Jul 31, 2025 | 30.92 | 32.06 | 30.80 | 31.98 | 31.98 | 3.29% | 1,716,337 |
| Jul 30, 2025 | 31.46 | 32.48 | 30.84 | 30.96 | 30.96 | -1.59% | 1,731,085 |
| Jul 29, 2025 | 31.22 | 31.82 | 30.40 | 31.46 | 31.46 | 0.77% | 1,999,213 |
| Jul 28, 2025 | 31.00 | 31.90 | 30.92 | 31.22 | 31.22 | 2.29% | 1,896,367 |
| Jul 25, 2025 | 29.92 | 30.88 | 29.54 | 30.52 | 30.52 | 2.76% | 2,543,139 |
| Jul 24, 2025 | 29.46 | 30.10 | 29.24 | 29.70 | 29.70 | 1.43% | 1,235,041 |
| Jul 23, 2025 | 30.02 | 30.28 | 29.26 | 29.28 | 29.28 | -2.01% | 1,471,537 |
| Jul 22, 2025 | 29.20 | 30.08 | 28.94 | 29.88 | 29.88 | 3.03% | 2,530,526 |
| Jul 21, 2025 | 28.78 | 29.30 | 28.78 | 29.00 | 29.00 | 0.76% | 1,251,935 |
| Jul 18, 2025 | 29.04 | 29.18 | 28.70 | 28.78 | 28.78 | -0.76% | 1,024,887 |