Skip to main content
Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret A.S. (IST:ARZUM)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.690
+0.130 (5.08%)
Last updated: Mar 9, 2026, 3:36 PM GMT+3

IST:ARZUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.592.762.592.65-3.52%17,255,551
Mar 6, 20262.522.592.442.562.561.99%23,265,660
Mar 5, 20262.482.572.482.512.512.45%13,538,273
Mar 4, 20262.482.502.412.452.451.24%16,096,816
Mar 3, 20262.442.612.412.422.42-0.41%25,807,820
Mar 2, 20262.402.522.372.432.43-7.60%24,377,200
Feb 27, 20262.712.792.602.632.63-2.59%21,263,730
Feb 26, 20262.642.842.602.702.702.27%39,346,550
Feb 25, 20262.682.782.622.642.64-1.12%27,761,345
Feb 24, 20262.842.852.672.672.67-4.30%31,288,110
Feb 23, 20262.763.012.762.792.791.82%47,922,060
Feb 20, 20262.762.812.732.742.74-14,719,750
Feb 19, 20262.882.912.742.742.74-4.86%20,137,434
Feb 18, 20263.003.012.882.882.88-3.68%29,583,497
Feb 17, 20263.043.122.982.992.99-1.64%34,130,070
Feb 16, 20263.033.163.033.043.04-1.62%39,024,890
Feb 13, 20263.253.403.033.093.09-6.36%93,585,976
Feb 12, 20263.383.683.233.303.30-2.37%163,289,100
Feb 11, 20263.163.423.163.383.388.68%138,798,300
Feb 10, 20262.703.112.703.113.119.89%104,612,100
Feb 9, 20262.592.832.562.832.839.69%68,586,470
Feb 6, 20262.652.742.562.582.58-2.64%37,214,800
Feb 5, 20262.462.692.462.652.656.85%55,980,540
Feb 4, 20262.482.602.402.482.481.22%44,783,030
Feb 3, 20262.512.512.392.452.45-2.39%40,846,220
Feb 2, 20262.542.632.452.512.51-1.18%41,710,630
Jan 30, 20262.432.612.402.542.544.96%113,423,500
Jan 29, 20262.322.462.322.422.423.42%33,141,670
Jan 28, 20262.352.352.312.342.34-0.43%14,716,670
Jan 27, 20262.332.362.302.352.350.86%12,293,660
Jan 26, 20262.332.342.292.332.33-8,621,207
Jan 23, 20262.362.372.322.332.33-1.27%13,776,800
Jan 22, 20262.302.362.302.362.362.61%11,433,550
Jan 21, 20262.332.332.262.302.30-0.86%7,254,055
Jan 20, 20262.322.332.282.322.32-10,434,235
Jan 19, 20262.312.372.312.322.320.43%10,844,510
Jan 16, 20262.352.352.292.312.31-1.28%10,531,320
Jan 15, 20262.292.352.282.342.342.18%8,642,122
Jan 14, 20262.322.322.272.292.29-1.29%9,359,593
Jan 13, 20262.262.322.242.322.322.65%12,106,060
Jan 12, 20262.232.262.182.262.261.35%17,068,490
Jan 9, 20262.332.332.232.232.23-4.29%20,421,140
Jan 8, 20262.322.332.262.332.330.43%13,704,970
Jan 7, 20262.372.412.322.322.32-2.11%10,759,530
Jan 6, 20262.352.382.332.372.370.85%8,858,926
Jan 5, 20262.422.432.332.352.35-2.89%15,695,445
Jan 2, 20262.482.502.392.422.42-2.42%15,806,400
Dec 31, 20252.522.552.482.482.48-2.75%9,065,595
Dec 30, 20252.582.602.522.552.55-0.39%7,955,841
Dec 29, 20252.582.622.542.562.56-11,380,380
Dec 26, 20252.582.602.552.562.56-0.39%5,654,631
Dec 25, 20252.582.602.572.572.57-4,129,051
Dec 24, 20252.682.682.552.572.57-4.10%10,150,970
Dec 23, 20252.682.722.622.682.680.75%10,891,770
Dec 22, 20252.722.732.642.662.66-2.21%8,982,324
Dec 19, 20252.692.722.682.722.721.12%4,569,563
Dec 18, 20252.672.712.662.692.690.75%6,357,891
Dec 17, 20252.702.732.662.672.67-1.11%5,910,810
Dec 16, 20252.692.722.672.702.700.37%8,411,517
Dec 15, 20252.712.732.682.692.69-0.74%6,942,324
Dec 12, 20252.772.772.702.712.71-1.09%7,624,083
Dec 11, 20252.712.762.702.742.741.11%4,959,066
Dec 10, 20252.772.802.692.712.71-1.81%10,533,050
Dec 9, 20252.752.802.712.762.761.85%6,749,543
Dec 8, 20252.702.742.662.712.711.50%8,142,037
Dec 5, 20252.682.722.652.672.671.14%7,882,383
Dec 4, 20252.662.732.622.642.64-9,196,772
Dec 3, 20252.642.702.622.642.640.38%10,871,080
Dec 2, 20252.642.672.612.632.630.38%6,590,434
Dec 1, 20252.602.652.592.622.621.16%8,474,745
Nov 28, 20252.612.632.572.592.59-0.77%7,332,747
Nov 27, 20252.632.762.612.612.61-0.38%12,614,660
Nov 26, 20252.702.712.602.622.62-2.96%10,534,460
Nov 25, 20252.792.822.662.702.70-2.88%9,815,751
Nov 24, 20252.842.842.752.782.78-1.07%9,214,367
Nov 21, 20252.802.832.742.812.810.72%7,725,746
Nov 20, 20252.812.842.772.792.79-0.36%6,509,084
Nov 19, 20252.812.832.782.802.800.36%9,740,277
Nov 18, 20252.822.832.772.792.79-1.06%7,894,343
Nov 17, 20252.782.892.772.822.821.81%9,091,612
Nov 14, 20252.842.852.772.772.77-2.12%11,672,440
Nov 13, 20252.862.902.822.832.83-1.39%12,943,400
Nov 12, 20252.902.962.862.872.87-1.03%11,623,550
Nov 11, 20253.023.022.872.902.90-3.33%13,008,790
Nov 10, 20253.043.092.993.003.00-0.99%11,706,790
Nov 7, 20253.093.103.033.033.03-1.30%10,881,680
Nov 6, 20253.133.153.063.073.07-1.29%15,873,840
Nov 5, 20253.123.203.103.113.11-21,812,510
Nov 4, 20253.193.203.103.113.11-2.51%22,836,390
Nov 3, 20253.273.363.163.193.19-1.54%55,106,980
Oct 31, 20253.133.293.103.243.244.52%58,244,450
Oct 30, 20253.033.243.033.103.102.31%40,300,830
Oct 28, 20253.083.133.003.033.03-3.81%19,921,530
Oct 27, 20253.093.303.063.153.152.27%57,311,870
Oct 24, 20252.963.132.953.083.084.41%28,278,570
Oct 23, 20252.943.002.932.952.950.68%14,337,220
Oct 22, 20252.972.992.922.932.93-0.68%14,470,410
Oct 21, 20253.023.032.942.952.95-1.99%13,971,150
Oct 20, 20252.963.052.963.013.012.03%14,720,170
Oct 17, 20252.943.042.862.952.950.34%24,030,830