ARD Grup Bilisim Teknolojileri AS(TR:ARDYZ)
₺52.60-0.65 (-1.22%)
TR:ARDYZ
ARD Grup Bilisim Teknolojileri AS historical prices
₺52.60
At close:-0.65 (-1.22%)
ARD Grup Bilisim Teknolojileri AS (ARDYZ) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 53.25 | 54.80 | 51.85 | 52.60 | 52.60 | -1.22% | 6,591,778 | 1.12 |
| Nov 12, 2026 | 51.00 | 55.20 | 50.90 | 53.25 | 53.25 | +3.40% | 9,061,477 | 1.51 |
| Nov 11, 2026 | 55.80 | 57.00 | 50.40 | 51.50 | 51.50 | -7.71% | 13,932,079 | 2.39 |
| Nov 10, 2026 | 59.50 | 59.90 | 55.80 | 55.80 | 55.80 | -4.45% | 13,375,673 | 2.35 |
| Nov 09, 2026 | 60.10 | 62.00 | 59.10 | 62.00 | 62.00 | +6.16% | 8,272,627 | 1.47 |
| Nov 06, 2026 | 51.55 | 58.40 | 51.40 | 58.40 | 58.40 | +9.98% | 8,153,400 | 1.46 |
| Nov 05, 2026 | 54.70 | 56.00 | 52.70 | 53.10 | 53.10 | -1.30% | 4,927,949 | 0.89 |
| Nov 04, 2026 | 51.90 | 54.95 | 51.15 | 53.80 | 53.80 | +6.01% | 5,004,704 | 0.91 |
| Nov 03, 2026 | 50.00 | 51.85 | 48.16 | 50.75 | 50.75 | +0.50% | 4,779,840 | 0.87 |
| Nov 02, 2026 | 49.70 | 51.65 | 46.40 | 50.50 | 50.50 | 0.00% | 4,941,509 | 0.90 |
| Oct 30, 2026 | 52.50 | 53.00 | 49.14 | 50.50 | 50.50 | -4.08% | 5,363,207 | 0.98 |
| Oct 29, 2026 | 52.65 | 54.00 | 50.80 | 52.65 | 52.65 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 53.00 | 54.00 | 50.80 | 52.65 | 52.65 | +0.19% | 3,789,682 | 0.67 |
| Oct 27, 2026 | 56.90 | 57.35 | 52.20 | 52.55 | 52.55 | -7.81% | 7,407,018 | 1.33 |
| Oct 26, 2026 | 56.00 | 57.70 | 55.40 | 57.00 | 57.00 | +4.68% | 4,675,311 | 0.84 |
| Oct 23, 2026 | 56.95 | 57.45 | 52.70 | 54.45 | 54.45 | -4.22% | 7,345,652 | 1.33 |
| Oct 22, 2026 | 59.55 | 60.55 | 56.75 | 56.85 | 56.85 | -4.53% | 4,976,371 | 0.90 |
| Oct 21, 2026 | 60.80 | 62.00 | 59.05 | 59.55 | 59.55 | -0.50% | 6,550,654 | 1.19 |
| Oct 20, 2026 | 53.85 | 59.85 | 53.45 | 59.85 | 59.85 | +9.92% | 10,545,349 | 1.94 |
| Oct 19, 2026 | 60.20 | 61.00 | 54.45 | 54.45 | 54.45 | -9.93% | 7,801,029 | 1.45 |
| Oct 16, 2026 | 59.15 | 60.95 | 57.80 | 60.45 | 60.45 | -2.42% | 4,054,044 | 0.75 |
| Oct 15, 2026 | 62.45 | 63.15 | 61.50 | 61.95 | 61.95 | -1.67% | 2,244,878 | 0.41 |
| Oct 14, 2026 | 63.95 | 64.50 | 62.45 | 63.00 | 63.00 | -1.87% | 3,173,190 | 0.58 |
| Oct 13, 2026 | 66.30 | 66.45 | 63.95 | 64.20 | 64.20 | -3.17% | 2,937,636 | 0.54 |
| Oct 12, 2026 | 66.75 | 67.55 | 65.50 | 66.30 | 66.30 | -1.19% | 2,672,012 | 0.49 |
| Oct 09, 2026 | 64.75 | 68.70 | 64.75 | 67.10 | 67.10 | +3.79% | 4,920,643 | 0.91 |
| Oct 08, 2026 | 65.25 | 65.55 | 63.50 | 64.65 | 64.65 | -0.77% | 4,413,624 | 0.82 |
| Oct 07, 2026 | 68.50 | 70.90 | 64.05 | 65.15 | 65.15 | -4.19% | 7,467,718 | 1.39 |
| Oct 06, 2026 | 67.50 | 69.40 | 66.60 | 68.00 | 68.00 | -0.15% | 5,124,193 | 0.96 |
| Oct 05, 2026 | 71.95 | 73.05 | 66.50 | 68.10 | 68.10 | +0.22% | 9,924,943 | 1.85 |
| Oct 02, 2026 | 65.75 | 67.95 | 65.05 | 67.95 | 67.95 | +9.95% | 6,982,896 | 1.29 |
| Oct 01, 2026 | 61.70 | 61.80 | 58.65 | 61.80 | 61.80 | +9.96% | 4,553,050 | 0.84 |
| Sep 30, 2026 | 61.70 | 62.05 | 55.90 | 56.20 | 56.20 | -9.50% | 8,616,452 | 1.62 |
| Sep 29, 2026 | 63.20 | 64.70 | 60.30 | 62.10 | 62.10 | -3.50% | 4,238,305 | 0.80 |
| Sep 28, 2026 | 66.40 | 66.50 | 62.85 | 64.35 | 64.35 | -3.96% | 4,790,674 | 0.90 |
| Sep 25, 2026 | 65.00 | 67.90 | 64.00 | 67.00 | 67.00 | +5.85% | 4,905,864 | 0.92 |
| Sep 24, 2026 | 67.10 | 68.35 | 63.30 | 63.30 | 63.30 | -5.52% | 4,323,562 | 0.82 |
| Sep 23, 2026 | 69.00 | 70.90 | 65.55 | 67.00 | 67.00 | +0.53% | 8,153,898 | 1.57 |
| Sep 22, 2026 | 62.00 | 67.05 | 60.60 | 66.65 | 66.65 | +7.50% | 6,778,070 | 1.32 |
| Sep 21, 2026 | 61.25 | 62.90 | 57.65 | 62.00 | 62.00 | +0.98% | 6,361,329 | 1.25 |
| Sep 18, 2026 | 58.75 | 62.55 | 55.50 | 61.40 | 61.40 | +1.82% | 16,574,730 | 3.40 |
| Sep 17, 2026 | 64.30 | 67.95 | 60.30 | 60.30 | 60.30 | -10.00% | 13,473,885 | 2.85 |
| Sep 16, 2026 | 73.90 | 74.25 | 67.00 | 67.00 | 67.00 | -9.95% | 4,875,009 | 1.04 |
| Sep 15, 2026 | 77.20 | 78.45 | 74.35 | 74.40 | 74.40 | -4.25% | 2,881,288 | 0.62 |
| Sep 14, 2026 | 79.80 | 79.80 | 77.00 | 77.70 | 77.70 | -3.42% | 4,057,477 | 0.87 |
| Sep 11, 2026 | 80.70 | 81.85 | 78.85 | 80.45 | 80.45 | -0.31% | 2,221,756 | 0.47 |
| Sep 10, 2026 | 80.70 | 82.75 | 80.30 | 80.70 | 80.70 | +0.06% | 2,674,859 | 0.56 |
| Sep 09, 2026 | 82.65 | 83.00 | 78.00 | 80.65 | 80.65 | -1.41% | 4,374,021 | 0.92 |
| Sep 08, 2026 | 83.30 | 83.70 | 81.35 | 81.80 | 81.80 | -2.27% | 2,441,634 | 0.51 |
| Sep 07, 2026 | 86.30 | 88.15 | 82.50 | 83.70 | 83.70 | -2.39% | 4,269,175 | 0.89 |
