Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST HALKA ARZ logo
XHARZ
BIST HALKA ARZ
15:10:11
367895.5 ₺
+2465.58 (%+0.67)
Previous Close: 365429.92·
Volatility: 2.63
Day Low₺358759.12
Day High₺368369.76
Bid
Ask

Market Data

Week over week (WoW)
+7.21%
Month over month (MoM)
+16.58%
Year to date (YTD)
+132.76%
Year over year (YoY)
+213.65%
Overview
Components
Technicals
Comments
Archive

XHARZ: BIST HALKA ARZ Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,857.9701
CLOSE 1,852.8763

Low

LOW 1,494.94

High

HIGH 2,405.58
DATEOPENHIGHLOWCLOSE
06/19/20171,778.941,795.831,776.791,776.79
06/20/20171,780.381,790.931,738.51,758.56
06/21/20171,761.591,778.481,761.591,771.43
06/22/20171,783.961,790.681,765.951,769.4
06/27/20171,786.391,815.161,786.051,786.34
06/28/20171,793.211,797.681,765.661,768.54
06/29/20171,771.41,781.661,761.791,775.62
07/02/20171,784.621,791.471,777.661,780.04
07/03/20171,780.991,796.141,777.081,778.39
07/04/20171,791.31,793.331,761.061,761.06
07/05/20171,768.521,771.841,746.431,746.52
07/06/20171,751.741,771.921,744.211,753.85
07/09/20171,761.941,772.861,759.391,766.01
07/10/20171,770.931,790.051,759.661,773.52
07/11/20171,781.611,831.841,767.91,784.23
07/12/20171,788.21,795.111,775.261,775.91
07/13/20171,777.541,783.291,770.481,775
07/16/20171,777.121,785.171,751.41,773.62
07/17/20171,774.191,776.961,762.721,769.14
07/18/20171,774.711,786.061,771.831,784.66
07/19/20171,790.871,794.151,770.391,775.23
07/20/20171,782.091,783.61,768.921,769.25
07/23/20171,777.351,815.771,765.781,814.14
07/24/20171,813.721,832.941,813.261,813.64
07/25/20171,817.81,830.921,814.311,823.89
07/26/20171,833.871,843.921,819.511,820.63
07/27/20171,823.041,823.041,801.091,803.11
07/30/20171,806.551,8141,798.331,806.54
07/31/20171,811.121,819.971,788.991,793.15
08/01/20171,793.971,816.691,788.421,816.69
08/02/20171,822.831,846.791,820.041,826.16
08/03/20171,839.051,843.751,817.631,835.94
08/06/20171,843.771,849.081,829.771,844.62
08/07/20171,854.881,888.131,843.561,876.14
08/08/20171,879.381,888.851,850.741,865.6
08/09/20171,848.71,861.471,815.21,830.37
08/10/20171,824.891,831.51,783.331,804.06
08/13/20171,805.111,828.781,805.111,818.69
08/14/20171,831.91,844.721,7671,775.42
08/15/20171,773.551,777.831,693.461,756.76
08/16/20171,763.561,780.961,749.611,775.61
08/17/20171,752.481,768.641,744.771,763.47
08/20/20171,796.591,848.161,796.591,844.47
08/21/20171,857.91,934.031,857.861,874.53
08/22/20171,858.751,936.81,858.751,878.7
08/23/20171,886.221,902.981,848.741,860.21
08/24/20171,866.581,873.291,830.431,836.26
08/27/20171,847.631,887.611,844.441,853.94
08/28/20171,863.441,875.031,835.791,840
08/30/20171,845.881,852.381,826.971,840.2
09/04/20171,844.361,853.641,820.441,825.12
09/05/20171,829.941,882.241,823.011,856.03
09/06/20171,866.161,869.571,842.681,846.31
09/07/20171,852.451,867.661,847.661,849.41
09/10/20171,868.211,882.031,845.331,866.67
09/11/20171,873.081,880.131,858.131,873.08
09/12/20171,882.841,921.051,882.841,890.95
09/13/20171,893.331,928.181,883.081,904.3
09/14/20171,906.351,917.181,892.611,895.13
09/17/20171,897.81,902.361,842.811,842.81
09/18/20171,852.961,864.991,803.21,811.01
09/19/20171,815.271,825.721,789.831,794.28
09/20/20171,789.181,799.941,741.331,748.84
09/21/20171,755.781,774.781,742.631,759.76
09/24/20171,756.091,756.091,680.921,694.63
09/25/20171,711.191,730.351,706.391,730.35
09/26/20171,735.391,807.081,720.941,787.66
09/27/20171,785.741,863.771,763.541,807.53
09/28/20171,814.391,864.441,814.391,832.37
10/01/20171,8421,876.971,835.781,868.13
10/02/20171,879.161,904.381,852.061,879.17
10/03/20171,896.51,912.821,882.591,906.23
10/04/20171,919.011,997.231,907.621,993.32
10/05/20171,995.032,068.821,952.562,021.87
10/08/20171,880.462,027.581,845.42,002.05
10/09/20172,036.142,176.122,036.142,174.32
10/10/20172,114.012,184.982,026.562,128.68
10/11/20172,128.462,128.462,065.342,077.5
10/12/20172,066.542,110.331,997.252,061.1
10/15/20172,039.842,078.862,004.322,048.8
10/16/20172,053.182,060.652,019.992,044.07
10/17/20172,067.852,179.772,067.852,095.34
10/18/20172,107.752,134.042,053.732,080.29
10/19/20172,085.492,119.322,046.52,090.47
10/22/20172,100.862,174.72,030.922,122.68
10/23/20172,129.732,154.212,111.882,140.2
10/24/20172,141.792,285.552,106.272,261.04
10/25/20172,308.722,405.582,209.552,213.16
10/26/20172,206.522,258.032,070.482,117.79
10/29/20172,168.052,212.12,154.362,169.27
10/30/20172,171.122,186.542,083.172,119.84
10/31/20172,137.862,137.862,025.572,064.13
11/01/20172,073.012,074.131,991.161,992.37
11/02/20171,982.052,125.981,942.792,053.75
11/05/20172,071.222,082.691,979.22,033.48
11/06/20172,036.182,082.941,987.232,051.39
11/07/20172,065.052,071.582,025.242,062.56
11/08/20172,064.822,073.922,031.682,038.65
11/09/20172,026.262,026.261,927.751,929.06
11/12/20171,933.671,933.671,791.911,791.91
11/13/20171,790.751,806.561,708.831,716.85
11/14/20171,669.831,730.131,573.321,580.87
11/15/20171,609.591,655.411,547.161,590
11/16/20171,599.071,619.461,538.291,561.01
11/19/20171,560.631,571.661,522.791,522.79
11/20/20171,508.11,548.721,494.941,535.32
11/21/20171,566.561,706.221,5401,705.52
11/22/20171,744.491,917.081,744.491,908.97
11/23/20171,994.262,096.721,743.621,788.28
11/26/20171,788.461,866.331,724.671,749.5
11/27/20171,748.991,818.21,6301,652.39
11/28/20171,650.251,705.061,588.561,672.17
11/29/20171,686.681,711.031,663.131,678.9
11/30/20171,702.671,702.671,664.251,669.66
12/03/20171,669.81,873.471,669.81,805.14
12/04/20171,812.271,889.581,784.621,833.08
12/05/20171,836.421,849.041,809.871,815
12/06/20171,823.121,904.291,823.121,851.9
12/07/20171,857.791,877.261,836.741,855.48
12/10/20171,870.091,887.331,850.131,862.71
12/11/20171,868.41,951.911,830.821,889.35
12/12/20171,902.571,923.31,847.441,847.44
12/13/20171,872.121,875.511,813.581,815.96
12/14/20171,806.661,8481,781.731,814.84
12/17/20171,823.991,843.221,806.651,815.95
12/18/20171,826.441,850.51,766.351,810.03
12/19/20171,808.281,822.061,778.291,782.31
12/20/20171,792.671,898.861,788.581,807.54
12/21/20171,819.911,896.491,816.181,836.27
12/24/20171,856.441,876.191,847.951,854.3
12/25/20171,864.481,869.251,815.641,837.95
12/26/20171,843.411,847.711,820.421,827.07
12/27/20171,834.111,865.931,834.111,841.94
12/28/20171,847.11,857.671,821.861,834.02