Arzum Elektrikli Ev Aletleri Sanayi ve Ticaret A.S. (IST:ARZUM)
Turkey
· Delayed Price · Currency is TRY 2.670
+0.030 (1.14%)
At close: Dec 5, 2025
IST:ARZUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.68 | 2.72 | 2.65 | 2.67 | 2.67 | 1.14% | 7,882,383 |
| Dec 4, 2025 | 2.66 | 2.73 | 2.62 | 2.64 | 2.64 | - | 9,196,772 |
| Dec 3, 2025 | 2.64 | 2.70 | 2.62 | 2.64 | 2.64 | 0.38% | 10,871,080 |
| Dec 2, 2025 | 2.64 | 2.67 | 2.61 | 2.63 | 2.63 | 0.38% | 6,590,434 |
| Dec 1, 2025 | 2.60 | 2.65 | 2.59 | 2.62 | 2.62 | 1.16% | 8,474,745 |
| Nov 28, 2025 | 2.61 | 2.63 | 2.57 | 2.59 | 2.59 | -0.77% | 7,332,747 |
| Nov 27, 2025 | 2.63 | 2.76 | 2.61 | 2.61 | 2.61 | -0.38% | 12,614,660 |
| Nov 26, 2025 | 2.70 | 2.71 | 2.60 | 2.62 | 2.62 | -2.96% | 10,534,460 |
| Nov 25, 2025 | 2.79 | 2.82 | 2.66 | 2.70 | 2.70 | -2.88% | 9,815,751 |
| Nov 24, 2025 | 2.84 | 2.84 | 2.75 | 2.78 | 2.78 | -1.07% | 9,214,367 |
| Nov 21, 2025 | 2.80 | 2.83 | 2.74 | 2.81 | 2.81 | 0.72% | 7,725,746 |
| Nov 20, 2025 | 2.81 | 2.84 | 2.77 | 2.79 | 2.79 | -0.36% | 6,509,084 |
| Nov 19, 2025 | 2.81 | 2.83 | 2.78 | 2.80 | 2.80 | 0.36% | 9,740,277 |
| Nov 18, 2025 | 2.82 | 2.83 | 2.77 | 2.79 | 2.79 | -1.06% | 7,894,343 |
| Nov 17, 2025 | 2.78 | 2.89 | 2.77 | 2.82 | 2.82 | 1.81% | 9,091,612 |
| Nov 14, 2025 | 2.84 | 2.85 | 2.77 | 2.77 | 2.77 | -2.12% | 11,672,440 |
| Nov 13, 2025 | 2.86 | 2.90 | 2.82 | 2.83 | 2.83 | -1.39% | 12,943,400 |
| Nov 12, 2025 | 2.90 | 2.96 | 2.86 | 2.87 | 2.87 | -1.03% | 11,623,550 |
| Nov 11, 2025 | 3.02 | 3.02 | 2.87 | 2.90 | 2.90 | -3.33% | 13,008,790 |
| Nov 10, 2025 | 3.04 | 3.09 | 2.99 | 3.00 | 3.00 | -0.99% | 11,706,790 |
| Nov 7, 2025 | 3.09 | 3.10 | 3.03 | 3.03 | 3.03 | -1.30% | 10,881,680 |
| Nov 6, 2025 | 3.13 | 3.15 | 3.06 | 3.07 | 3.07 | -1.29% | 15,873,840 |
| Nov 5, 2025 | 3.12 | 3.20 | 3.10 | 3.11 | 3.11 | - | 21,812,510 |
| Nov 4, 2025 | 3.19 | 3.20 | 3.10 | 3.11 | 3.11 | -2.51% | 22,836,390 |
| Nov 3, 2025 | 3.27 | 3.36 | 3.16 | 3.19 | 3.19 | -1.54% | 55,106,980 |
| Oct 31, 2025 | 3.13 | 3.29 | 3.10 | 3.24 | 3.24 | 4.52% | 58,244,450 |
| Oct 30, 2025 | 3.03 | 3.24 | 3.03 | 3.10 | 3.10 | 2.31% | 40,300,830 |
| Oct 28, 2025 | 3.08 | 3.13 | 3.00 | 3.03 | 3.03 | -3.81% | 19,921,530 |
| Oct 27, 2025 | 3.09 | 3.30 | 3.06 | 3.15 | 3.15 | 2.27% | 57,311,870 |
| Oct 24, 2025 | 2.96 | 3.13 | 2.95 | 3.08 | 3.08 | 4.41% | 28,278,570 |
| Oct 23, 2025 | 2.94 | 3.00 | 2.93 | 2.95 | 2.95 | 0.68% | 14,337,220 |
| Oct 22, 2025 | 2.97 | 2.99 | 2.92 | 2.93 | 2.93 | -0.68% | 14,470,410 |
| Oct 21, 2025 | 3.02 | 3.03 | 2.94 | 2.95 | 2.95 | -1.99% | 13,971,150 |
| Oct 20, 2025 | 2.96 | 3.05 | 2.96 | 3.01 | 3.01 | 2.03% | 14,720,170 |
| Oct 17, 2025 | 2.94 | 3.04 | 2.86 | 2.95 | 2.95 | 0.34% | 24,030,830 |
| Oct 16, 2025 | 3.09 | 3.12 | 2.94 | 2.94 | 2.94 | -4.55% | 34,249,540 |
| Oct 15, 2025 | 3.13 | 3.30 | 3.04 | 3.08 | 3.08 | -0.65% | 47,338,400 |
| Oct 14, 2025 | 3.25 | 3.44 | 3.10 | 3.10 | 3.10 | -5.20% | 48,561,200 |
| Oct 13, 2025 | 3.63 | 3.99 | 3.27 | 3.27 | 3.27 | -9.92% | 228,625,900 |
| Oct 10, 2025 | 3.30 | 3.63 | 3.14 | 3.63 | 3.63 | 10.00% | 88,783,790 |
| Oct 9, 2025 | 3.13 | 3.43 | 3.12 | 3.30 | 3.30 | 5.77% | 58,504,570 |
| Oct 8, 2025 | 3.00 | 3.26 | 3.00 | 3.12 | 3.12 | 2.97% | 33,992,430 |
| Oct 7, 2025 | 2.86 | 3.10 | 2.84 | 3.03 | 3.03 | 5.94% | 26,049,830 |
| Oct 6, 2025 | 2.95 | 2.96 | 2.86 | 2.86 | 2.86 | -2.72% | 10,555,990 |
| Oct 3, 2025 | 2.89 | 2.96 | 2.86 | 2.94 | 2.94 | 2.08% | 15,453,070 |
| Oct 2, 2025 | 2.93 | 2.95 | 2.88 | 2.88 | 2.88 | -1.71% | 7,957,164 |
| Oct 1, 2025 | 2.86 | 2.98 | 2.81 | 2.93 | 2.93 | 2.81% | 18,643,280 |
| Sep 30, 2025 | 2.85 | 2.89 | 2.77 | 2.85 | 2.85 | 0.71% | 20,299,970 |
| Sep 29, 2025 | 2.92 | 2.94 | 2.79 | 2.83 | 2.83 | -3.08% | 18,603,580 |
| Sep 26, 2025 | 3.04 | 3.05 | 2.90 | 2.92 | 2.92 | -3.95% | 26,457,440 |
| Sep 25, 2025 | 3.06 | 3.25 | 3.01 | 3.04 | 3.04 | - | 56,641,650 |
| Sep 24, 2025 | 3.03 | 3.10 | 3.01 | 3.04 | 3.04 | 0.66% | 32,582,080 |
| Sep 23, 2025 | 3.06 | 3.11 | 3.01 | 3.02 | 3.02 | -1.31% | 24,507,300 |
| Sep 22, 2025 | 3.08 | 3.12 | 3.03 | 3.06 | 3.06 | 0.33% | 36,770,630 |
| Sep 19, 2025 | 3.15 | 3.22 | 3.00 | 3.05 | 3.05 | -3.17% | 56,283,960 |
| Sep 18, 2025 | 3.01 | 3.28 | 3.00 | 3.15 | 3.15 | 5.35% | 103,899,000 |
| Sep 17, 2025 | 3.05 | 3.08 | 2.98 | 2.99 | 2.99 | -1.64% | 37,645,450 |
| Sep 16, 2025 | 3.12 | 3.20 | 3.01 | 3.04 | 3.04 | -2.25% | 71,438,380 |
| Sep 15, 2025 | 3.06 | 3.37 | 2.95 | 3.11 | 3.11 | -3.12% | 174,526,500 |
| Sep 12, 2025 | 3.02 | 3.21 | 2.75 | 3.21 | 3.21 | 9.93% | 130,587,800 |
| Sep 11, 2025 | 2.67 | 2.92 | 2.66 | 2.92 | 2.92 | 9.77% | 57,441,090 |
| Sep 10, 2025 | 2.70 | 2.79 | 2.66 | 2.66 | 2.66 | -1.85% | 17,403,180 |
| Sep 9, 2025 | 2.83 | 2.83 | 2.66 | 2.71 | 2.71 | -1.45% | 18,108,700 |
| Sep 8, 2025 | 2.75 | 2.84 | 2.73 | 2.75 | 2.75 | -1.43% | 20,763,520 |
| Sep 5, 2025 | 2.79 | 2.93 | 2.75 | 2.79 | 2.79 | 0.36% | 29,603,760 |
| Sep 4, 2025 | 2.79 | 2.95 | 2.66 | 2.78 | 2.78 | -38.77% | 42,795,750 |
| Sep 3, 2025 | 4.52 | 4.75 | 4.40 | 4.54 | 2.77 | 0.67% | 14,816,640 |
| Sep 2, 2025 | 4.48 | 4.71 | 4.34 | 4.51 | 2.75 | 0.89% | 20,362,620 |
| Sep 1, 2025 | 4.45 | 4.56 | 4.44 | 4.47 | 2.73 | -0.45% | 9,339,490 |
| Aug 29, 2025 | 4.60 | 4.65 | 4.14 | 4.49 | 2.74 | -2.18% | 40,228,070 |
| Aug 28, 2025 | 4.48 | 4.76 | 4.45 | 4.59 | 2.80 | 2.23% | 20,165,770 |
| Aug 27, 2025 | 4.54 | 4.57 | 4.45 | 4.49 | 2.74 | -4.06% | 17,273,560 |
| Aug 26, 2025 | 5.18 | 5.19 | 4.68 | 4.68 | 2.86 | -9.83% | 24,763,810 |
| Aug 25, 2025 | 5.23 | 5.29 | 5.16 | 5.19 | 3.17 | -0.76% | 8,178,617 |
| Aug 22, 2025 | 5.45 | 5.45 | 5.21 | 5.23 | 3.19 | -4.04% | 8,068,249 |
| Aug 21, 2025 | 5.35 | 5.55 | 5.35 | 5.45 | 3.33 | 1.87% | 6,609,473 |
| Aug 20, 2025 | 5.38 | 5.38 | 5.25 | 5.35 | 3.26 | 0.19% | 5,327,662 |
| Aug 19, 2025 | 5.23 | 5.47 | 5.19 | 5.34 | 3.26 | 2.10% | 16,442,900 |
| Aug 18, 2025 | 5.20 | 5.27 | 5.17 | 5.23 | 3.19 | 0.58% | 6,053,945 |
| Aug 15, 2025 | 5.33 | 5.34 | 5.16 | 5.20 | 3.17 | -2.62% | 5,500,546 |
| Aug 14, 2025 | 5.47 | 5.55 | 5.27 | 5.34 | 3.26 | -2.38% | 9,415,514 |
| Aug 13, 2025 | 5.43 | 5.47 | 5.34 | 5.47 | 3.34 | 0.37% | 6,482,703 |
| Aug 12, 2025 | 5.38 | 5.48 | 5.33 | 5.45 | 3.33 | 1.68% | 6,599,571 |
| Aug 11, 2025 | 5.54 | 5.55 | 5.36 | 5.36 | 3.27 | -3.42% | 9,774,683 |
| Aug 8, 2025 | 5.66 | 5.71 | 5.41 | 5.55 | 3.39 | -1.94% | 9,966,314 |
| Aug 7, 2025 | 5.30 | 5.72 | 5.30 | 5.66 | 3.45 | 6.79% | 24,091,650 |
| Aug 6, 2025 | 5.17 | 5.33 | 5.15 | 5.30 | 3.23 | 2.71% | 9,334,799 |
| Aug 5, 2025 | 5.23 | 5.26 | 5.11 | 5.16 | 3.15 | -1.34% | 7,867,834 |
| Aug 4, 2025 | 5.11 | 5.29 | 5.10 | 5.23 | 3.19 | 2.35% | 10,993,160 |
| Aug 1, 2025 | 5.03 | 5.11 | 4.95 | 5.11 | 3.12 | 1.59% | 8,292,080 |
| Jul 31, 2025 | 5.05 | 5.10 | 5.02 | 5.03 | 3.07 | -0.40% | 3,083,853 |
| Jul 30, 2025 | 5.04 | 5.07 | 4.96 | 5.05 | 3.08 | 0.20% | 4,563,444 |
| Jul 29, 2025 | 5.20 | 5.20 | 5.00 | 5.04 | 3.08 | -3.08% | 6,963,617 |
| Jul 28, 2025 | 5.34 | 5.37 | 5.06 | 5.20 | 3.17 | -2.62% | 12,100,860 |
| Jul 25, 2025 | 5.32 | 5.36 | 5.14 | 5.34 | 3.26 | 1.33% | 9,587,079 |
| Jul 24, 2025 | 5.18 | 5.27 | 5.17 | 5.27 | 3.22 | 1.74% | 9,357,146 |
| Jul 23, 2025 | 5.20 | 5.23 | 5.10 | 5.18 | 3.16 | -0.38% | 9,887,737 |
| Jul 22, 2025 | 5.09 | 5.20 | 5.02 | 5.20 | 3.17 | 2.16% | 15,871,690 |
| Jul 21, 2025 | 5.29 | 5.29 | 5.09 | 5.09 | 3.11 | -3.96% | 17,314,140 |
| Jul 18, 2025 | 5.10 | 5.40 | 5.04 | 5.30 | 3.23 | 6.00% | 21,265,260 |