Artemis Hali Anonim Sirketi (IST:ARTMS)
Turkey
· Delayed Price · Currency is TRY 37.66
+0.86 (2.34%)
Mar 5, 2026, 11:15 AM GMT+3
IST:ARTMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 37.40 | 37.48 | 36.66 | 36.80 | 36.80 | -1.39% | 1,681,637 |
| Mar 3, 2026 | 39.60 | 39.98 | 37.30 | 37.32 | 37.32 | -5.76% | 1,572,871 |
| Mar 2, 2026 | 36.82 | 39.84 | 36.82 | 39.60 | 39.60 | -3.18% | 2,085,286 |
| Feb 27, 2026 | 39.60 | 41.50 | 38.90 | 40.90 | 40.90 | 3.97% | 2,849,505 |
| Feb 26, 2026 | 38.50 | 40.48 | 38.20 | 39.34 | 39.34 | 3.42% | 2,151,427 |
| Feb 25, 2026 | 37.96 | 38.98 | 37.58 | 38.04 | 38.04 | 0.11% | 1,300,720 |
| Feb 24, 2026 | 38.74 | 38.82 | 37.96 | 38.00 | 38.00 | -2.26% | 1,229,347 |
| Feb 23, 2026 | 39.18 | 40.00 | 38.44 | 38.88 | 38.88 | 0.62% | 1,315,688 |
| Feb 20, 2026 | 38.90 | 39.40 | 38.04 | 38.64 | 38.64 | -0.46% | 1,136,480 |
| Feb 19, 2026 | 41.18 | 41.66 | 38.76 | 38.82 | 38.82 | -5.32% | 1,316,671 |
| Feb 18, 2026 | 41.86 | 42.48 | 41.00 | 41.00 | 41.00 | -2.57% | 1,738,423 |
| Feb 17, 2026 | 41.22 | 42.86 | 41.22 | 42.08 | 42.08 | 2.24% | 1,602,232 |
| Feb 16, 2026 | 40.00 | 43.88 | 40.00 | 41.16 | 41.16 | 3.16% | 4,044,237 |
| Feb 13, 2026 | 40.50 | 40.78 | 39.48 | 39.90 | 39.90 | -0.80% | 1,374,433 |
| Feb 12, 2026 | 40.00 | 40.76 | 39.40 | 40.22 | 40.22 | 0.60% | 1,369,119 |
| Feb 11, 2026 | 41.00 | 41.26 | 39.84 | 39.98 | 39.98 | -2.01% | 1,443,726 |
| Feb 10, 2026 | 41.30 | 43.34 | 40.20 | 40.80 | 40.80 | 0.20% | 3,303,611 |
| Feb 9, 2026 | 39.68 | 41.80 | 39.12 | 40.72 | 40.72 | 4.41% | 2,890,925 |
| Feb 6, 2026 | 40.34 | 41.64 | 38.70 | 39.00 | 39.00 | -1.37% | 6,012,621 |
| Feb 5, 2026 | 35.96 | 39.54 | 35.70 | 39.54 | 39.54 | 9.96% | 2,404,640 |
| Feb 4, 2026 | 36.18 | 36.60 | 35.82 | 35.96 | 35.96 | -0.61% | 904,878 |
| Feb 3, 2026 | 36.72 | 37.50 | 36.06 | 36.18 | 36.18 | -1.47% | 1,048,501 |
| Feb 2, 2026 | 37.66 | 37.74 | 36.30 | 36.72 | 36.72 | -2.44% | 1,079,778 |
| Jan 30, 2026 | 38.26 | 38.82 | 37.60 | 37.64 | 37.64 | -1.83% | 1,467,984 |
| Jan 29, 2026 | 39.00 | 39.50 | 38.20 | 38.34 | 38.34 | -1.69% | 1,361,334 |
| Jan 28, 2026 | 39.94 | 41.12 | 38.84 | 39.00 | 39.00 | -2.30% | 1,587,021 |
| Jan 27, 2026 | 39.66 | 40.34 | 38.90 | 39.92 | 39.92 | 1.42% | 1,436,593 |
| Jan 26, 2026 | 38.32 | 40.34 | 38.12 | 39.36 | 39.36 | 2.77% | 1,923,139 |
| Jan 23, 2026 | 39.90 | 39.90 | 37.92 | 38.30 | 38.30 | -0.26% | 1,489,272 |
| Jan 22, 2026 | 38.20 | 39.42 | 38.20 | 38.40 | 38.40 | 1.00% | 1,266,581 |
| Jan 21, 2026 | 39.46 | 39.60 | 37.52 | 38.02 | 38.02 | -3.55% | 1,731,610 |
| Jan 20, 2026 | 40.10 | 40.88 | 38.74 | 39.42 | 39.42 | -1.70% | 1,792,033 |
| Jan 19, 2026 | 39.02 | 41.60 | 38.94 | 40.10 | 40.10 | 4.86% | 4,634,860 |
| Jan 16, 2026 | 34.84 | 38.24 | 34.32 | 38.24 | 38.24 | 9.95% | 3,738,534 |
| Jan 15, 2026 | 34.50 | 35.38 | 34.24 | 34.78 | 34.78 | 1.34% | 1,281,949 |
| Jan 14, 2026 | 35.34 | 35.40 | 34.00 | 34.32 | 34.32 | -2.89% | 1,616,381 |
| Jan 13, 2026 | 35.26 | 36.14 | 35.00 | 35.34 | 35.34 | 0.51% | 2,019,051 |
| Jan 12, 2026 | 36.56 | 36.76 | 35.10 | 35.16 | 35.16 | -3.51% | 1,834,997 |
| Jan 9, 2026 | 35.82 | 37.60 | 35.56 | 36.44 | 36.44 | 1.73% | 2,131,846 |
| Jan 8, 2026 | 36.94 | 36.94 | 35.52 | 35.82 | 35.82 | -3.03% | 1,133,771 |
| Jan 7, 2026 | 37.70 | 38.40 | 36.76 | 36.94 | 36.94 | -1.76% | 927,683 |
| Jan 6, 2026 | 38.00 | 38.72 | 37.50 | 37.60 | 37.60 | -0.48% | 2,541,126 |
| Jan 5, 2026 | 38.04 | 38.36 | 37.06 | 37.78 | 37.78 | -0.58% | 1,553,842 |
| Jan 2, 2026 | 37.66 | 38.14 | 37.20 | 38.00 | 38.00 | 1.23% | 1,528,987 |
| Dec 31, 2025 | 36.32 | 37.86 | 36.32 | 37.54 | 37.54 | 3.42% | 1,066,447 |
| Dec 30, 2025 | 37.56 | 37.80 | 35.70 | 36.30 | 36.30 | -3.76% | 950,539 |
| Dec 29, 2025 | 38.38 | 39.00 | 37.72 | 37.72 | 37.72 | -1.62% | 758,903 |
| Dec 26, 2025 | 39.28 | 39.60 | 38.32 | 38.34 | 38.34 | -2.34% | 816,386 |
| Dec 25, 2025 | 40.40 | 40.62 | 39.26 | 39.26 | 39.26 | -1.80% | 784,339 |
| Dec 24, 2025 | 41.10 | 41.40 | 39.98 | 39.98 | 39.98 | -2.82% | 1,093,201 |
| Dec 23, 2025 | 41.20 | 41.58 | 40.58 | 41.14 | 41.14 | -0.15% | 953,004 |
| Dec 22, 2025 | 41.14 | 42.78 | 40.90 | 41.20 | 41.20 | 0.93% | 1,459,543 |
| Dec 19, 2025 | 42.48 | 42.48 | 40.68 | 40.82 | 40.82 | -2.86% | 1,168,744 |
| Dec 18, 2025 | 40.18 | 43.16 | 40.04 | 42.02 | 42.02 | 4.58% | 2,283,335 |
| Dec 17, 2025 | 40.28 | 40.78 | 39.80 | 40.18 | 40.18 | -0.15% | 814,596 |
| Dec 16, 2025 | 41.56 | 41.56 | 40.10 | 40.24 | 40.24 | -0.89% | 922,609 |
| Dec 15, 2025 | 41.60 | 41.88 | 40.34 | 40.60 | 40.60 | -2.26% | 933,039 |
| Dec 12, 2025 | 41.48 | 41.86 | 41.04 | 41.54 | 41.54 | 0.10% | 818,360 |
| Dec 11, 2025 | 42.86 | 42.98 | 40.80 | 41.50 | 41.50 | -2.76% | 1,404,891 |
| Dec 10, 2025 | 44.00 | 44.14 | 42.30 | 42.68 | 42.68 | -3.00% | 1,366,083 |
| Dec 9, 2025 | 41.70 | 44.98 | 41.38 | 44.00 | 44.00 | 5.72% | 3,501,299 |
| Dec 8, 2025 | 41.38 | 43.06 | 40.72 | 41.62 | 41.62 | 1.51% | 1,740,103 |
| 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 |