Artemis Hali A. S.(TR:ARTMS)
₺26.38-0.62 (-2.30%)
TR:ARTMS
Artemis Hali A. S. historical prices
₺26.38
At close:-0.62 (-2.30%)
Artemis Hali A. S. (ARTMS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 27.08 | 27.38 | 26.28 | 26.38 | 26.38 | -2.30% | 269,958 | 0.38 |
| Nov 10, 2026 | 27.50 | 27.72 | 27.00 | 27.00 | 27.00 | -1.60% | 293,351 | 0.41 |
| Nov 09, 2026 | 27.50 | 28.82 | 27.44 | 27.50 | 27.50 | +0.22% | 563,766 | 0.79 |
| Nov 06, 2026 | 26.80 | 27.44 | 26.26 | 27.44 | 27.44 | +2.77% | 274,272 | 0.38 |
| Nov 05, 2026 | 26.38 | 27.40 | 26.36 | 26.70 | 26.70 | +1.75% | 789,269 | 1.07 |
| Nov 04, 2026 | 26.16 | 26.94 | 26.00 | 26.24 | 26.24 | +0.31% | 895,671 | 1.21 |
| Nov 03, 2026 | 26.00 | 26.80 | 25.50 | 26.16 | 26.16 | +1.40% | 131,989 | 0.17 |
| Nov 02, 2026 | 27.24 | 29.02 | 25.14 | 25.80 | 25.80 | -5.49% | 418,465 | 0.48 |
| Oct 30, 2026 | 28.30 | 29.00 | 27.30 | 27.30 | 27.30 | -5.99% | 161,846 | 0.18 |
| Oct 29, 2026 | 29.04 | 30.20 | 28.40 | 29.04 | 29.04 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 28.40 | 30.20 | 28.40 | 29.04 | 29.04 | +1.54% | 188,953 | 0.20 |
| Oct 27, 2026 | 30.20 | 30.20 | 28.60 | 28.60 | 28.60 | -5.30% | 183,719 | 0.19 |
| Oct 26, 2026 | 28.78 | 30.20 | 27.80 | 30.20 | 30.20 | +4.93% | 321,489 | 0.33 |
| Oct 23, 2026 | 28.18 | 29.18 | 27.30 | 28.78 | 28.78 | +2.79% | 580,263 | 0.58 |
| Oct 22, 2026 | 29.80 | 30.78 | 27.80 | 28.00 | 28.00 | -7.28% | 442,766 | 0.44 |
| Oct 21, 2026 | 31.00 | 31.50 | 30.00 | 30.20 | 30.20 | -4.49% | 185,378 | 0.18 |
| Oct 20, 2026 | 31.50 | 32.80 | 30.52 | 31.62 | 31.62 | +0.06% | 208,628 | 0.20 |
| Oct 19, 2026 | 32.30 | 32.54 | 31.12 | 31.60 | 31.60 | -3.19% | 346,343 | 0.33 |
| Oct 16, 2026 | 31.66 | 32.96 | 31.50 | 32.64 | 32.64 | -0.79% | 183,586 | 0.17 |
| Oct 15, 2026 | 31.54 | 34.48 | 31.54 | 32.90 | 32.90 | +1.29% | 176,047 | 0.16 |
| Oct 14, 2026 | 34.50 | 34.94 | 31.90 | 32.48 | 32.48 | +0.12% | 1,365,893 | 1.26 |
| Oct 13, 2026 | 29.90 | 32.44 | 29.70 | 32.44 | 32.44 | +9.97% | 508,796 | 0.47 |
| Oct 12, 2026 | 30.70 | 30.70 | 29.42 | 29.50 | 29.50 | -2.96% | 419,607 | 0.39 |
| Oct 09, 2026 | 30.20 | 31.08 | 30.14 | 30.40 | 30.40 | +1.33% | 439,936 | 0.41 |
| Oct 08, 2026 | 31.24 | 31.46 | 29.94 | 30.00 | 30.00 | -4.03% | 407,798 | 0.38 |
| Oct 07, 2026 | 33.00 | 33.24 | 30.24 | 31.26 | 31.26 | -5.84% | 1,225,818 | 1.14 |
| Oct 06, 2026 | 34.26 | 34.38 | 33.10 | 33.20 | 33.20 | -3.09% | 539,941 | 0.50 |
| Oct 05, 2026 | 35.00 | 35.12 | 34.26 | 34.26 | 34.26 | -0.98% | 418,066 | 0.39 |
| Oct 02, 2026 | 34.40 | 34.74 | 33.20 | 34.60 | 34.60 | +0.58% | 227,744 | 0.21 |
| Oct 01, 2026 | 33.02 | 35.20 | 33.02 | 34.40 | 34.40 | -0.06% | 397,027 | 0.35 |
| Sep 30, 2026 | 35.44 | 38.00 | 33.68 | 34.42 | 34.42 | -2.71% | 1,174,523 | 1.01 |
| Sep 29, 2026 | 37.98 | 37.98 | 35.10 | 35.38 | 35.38 | -2.80% | 320,827 | 0.27 |
| Sep 28, 2026 | 34.90 | 37.30 | 33.86 | 36.40 | 36.40 | +4.00% | 903,515 | 0.73 |
| Sep 25, 2026 | 34.08 | 36.50 | 33.06 | 35.00 | 35.00 | +2.70% | 1,008,421 | 0.80 |
| Sep 24, 2026 | 32.00 | 34.58 | 31.76 | 34.08 | 34.08 | +6.50% | 1,198,666 | 0.94 |
| Sep 23, 2026 | 33.74 | 34.10 | 32.00 | 32.00 | 32.00 | -3.56% | 501,785 | 0.38 |
| Sep 22, 2026 | 32.42 | 34.50 | 32.42 | 33.18 | 33.18 | -2.41% | 488,984 | 0.36 |
| Sep 21, 2026 | 36.26 | 37.02 | 33.36 | 34.00 | 34.00 | -8.26% | 1,141,495 | 0.84 |
| Sep 18, 2026 | 38.50 | 38.50 | 35.92 | 37.06 | 37.06 | -3.74% | 981,481 | 0.70 |
| Sep 17, 2026 | 39.00 | 41.00 | 36.00 | 38.50 | 38.50 | -1.18% | 993,269 | 0.71 |
| Sep 16, 2026 | 41.60 | 41.96 | 38.44 | 38.96 | 38.96 | -6.26% | 574,502 | 0.40 |
| Sep 15, 2026 | 41.02 | 43.54 | 41.02 | 41.56 | 41.56 | +1.32% | 484,572 | 0.33 |
| Sep 14, 2026 | 40.32 | 42.20 | 40.32 | 41.02 | 41.02 | -0.49% | 254,032 | 0.17 |
| Sep 11, 2026 | 41.44 | 42.40 | 40.26 | 41.22 | 41.22 | -0.53% | 547,231 | 0.37 |
| Sep 10, 2026 | 40.94 | 42.80 | 40.94 | 41.44 | 41.44 | +1.07% | 643,185 | 0.42 |
| Sep 09, 2026 | 40.94 | 41.96 | 40.94 | 41.00 | 41.00 | 0.00% | 1,023,174 | 0.66 |
| Sep 08, 2026 | 44.40 | 44.42 | 40.94 | 41.00 | 41.00 | -6.61% | 1,023,152 | 0.66 |
| Sep 07, 2026 | 42.52 | 43.90 | 41.98 | 43.90 | 43.90 | +3.83% | 1,698,047 | 1.08 |
| Sep 04, 2026 | 41.10 | 43.52 | 41.10 | 42.28 | 42.28 | +3.07% | 968,910 | 0.61 |
| Sep 03, 2026 | 40.80 | 42.48 | 39.24 | 41.02 | 41.02 | +0.29% | 1,041,307 | 0.65 |
