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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,507.5001
CLOSE 1,502.5132

Low

LOW 1,088.36

High

HIGH 1,941.75
DATEOPENHIGHLOWCLOSE
01/01/20181,829.981,857.161,807.611,824.03
01/02/20181,823.771,842.321,810.351,813.54
01/03/20181,811.941,835.351,804.771,809.5
01/04/20181,815.71,832.641,807.471,816.05
01/07/20181,830.311,856.631,824.311,831.31
01/08/20181,833.31,833.31,793.321,797.52
01/09/20181,800.221,801.271,779.631,784.01
01/10/20181,786.981,813.911,784.241,795.54
01/11/20181,799.371,813.561,797.041,797.04
01/14/20181,800.211,800.211,720.631,737.43
01/15/20181,732.141,738.31,689.121,731.4
01/16/20181,747.111,762.411,727.071,738.73
01/17/20181,742.391,907.881,738.361,838.83
01/18/20181,8491,857.011,743.511,748.26
01/21/20181,759.841,783.121,746.11,773.7
01/22/20181,778.481,791.561,774.421,774.42
01/23/20181,831.881,877.031,831.881,865.46
01/24/20181,906.571,941.751,899.411,908.58
01/25/20181,922.211,924.131,876.781,883.14
01/28/20181,890.51,899.871,851.151,865.66
01/29/20181,860.771,862.791,822.661,822.66
01/30/20181,823.91,839.41,802.321,809.02
01/31/20181,810.451,834.611,801.271,807.3
02/01/20181,812.571,820.281,7931,793
02/04/20181,790.731,808.771,771.711,774.78
02/05/20181,733.351,742.821,711.21,734.78
02/06/20181,750.231,760.111,736.841,738.25
02/07/20181,7811,795.371,751.331,755.29
02/08/20181,756.611,758.371,727.21,754.33
02/11/20181,773.61,791.741,755.131,757.55
02/12/20181,759.411,765.341,736.61,736.6
02/13/20181,745.41,749.491,708.991,714.04
02/14/20181,725.681,755.061,725.681,748.12
02/15/20181,758.591,796.51,746.41,757.2
02/18/20181,766.361,767.111,744.851,752.34
02/19/20181,749.031,775.131,726.531,735.41
02/20/20181,751.771,760.231,739.51,752.55
02/21/20181,766.661,766.661,752.081,752.96
02/22/20181,761.861,768.271,751.891,764.37
02/25/20181,766.381,773.71,763.021,770.25
02/26/20181,772.211,777.481,764.221,767.12
02/27/20181,766.291,781.471,766.291,769.79
02/28/20181,769.781,776.41,747.441,763.89
03/01/20181,765.281,771.831,755.511,757.47
03/04/20181,762.081,770.631,753.931,763.81
03/05/20181,771.521,783.961,771.311,775.83
03/06/20181,778.421,778.421,763.451,770.09
03/07/20181,771.981,777.081,760.821,760.82
03/08/20181,767.381,769.071,754.81,757.57
03/11/20181,763.731,775.211,759.251,764.43
03/12/20181,766.121,766.911,753.31,761.15
03/13/20181,760.761,764.531,755.691,761.97
03/14/20181,762.491,767.411,749.931,758.43
03/15/20181,760.11,760.761,747.271,758.33
03/18/20181,764.271,764.271,741.341,749.48
03/19/20181,757.231,766.811,747.551,766.81
03/20/20181,773.91,776.951,763.831,776.95
03/21/20181,779.971,798.561,773.51,775.5
03/22/20181,761.161,764.991,745.631,759.63
03/25/20181,767.091,782.971,760.561,773.36
03/26/20181,780.561,794.151,777.371,779.12
03/27/20181,780.181,780.261,7521,754.42
03/28/20181,759.151,775.31,754.491,774.16
03/29/20181,781.631,785.031,742.651,742.65
04/01/20181,752.751,766.61,750.161,758.13
04/02/20181,749.071,754.691,743.131,750.27
04/03/20181,754.571,754.571,735.251,739.16
04/04/20181,742.011,766.691,733.321,736.7
04/05/20181,739.131,739.131,727.191,737.59
04/08/20181,742.941,760.931,727.421,736.17
04/09/20181,732.221,746.711,689.341,710.76
04/10/20181,709.861,717.581,617.951,684.31
04/11/20181,690.921,716.361,671.841,714
04/12/20181,721.541,727.061,705.621,712.79
04/15/20181,711.641,738.281,711.641,724.95
04/16/20181,726.681,735.691,674.121,683.35
04/17/20181,683.531,709.491,661.151,702.46
04/18/20181,710.981,716.161,699.691,703.62
04/19/20181,705.341,710.341,692.021,710.34
04/23/20181,711.011,715.971,689.911,693.51
04/24/20181,697.271,698.81,655.031,660.5
04/25/20181,669.471,688.941,655.321,682.35
04/26/20181,688.081,699.261,680.721,697.02
04/29/20181,696.041,698.621,637.41,665.92
05/01/20181,655.691,659.861,628.121,656.16
05/02/20181,662.221,662.221,643.51,645.81
05/03/20181,649.931,649.931,615.181,634.58
05/06/20181,619.41,629.561,600.191,600.19
05/07/20181,603.961,617.571,566.21,573.66
05/08/20181,566.681,580.681,525.171,567.32
05/09/20181,569.931,582.441,555.471,567.21
05/10/20181,570.631,575.21,542.491,548.01
05/13/20181,556.121,564.681,545.241,560.6
05/14/20181,548.861,568.591,544.221,557.38
05/15/20181,564.421,610.741,560.421,610.74
05/16/20181,617.871,622.581,587.921,597.23
05/17/20181,594.211,599.841,575.571,578.34
05/20/20181,576.641,590.811,575.351,587.87
05/21/20181,600.931,603.81,583.721,596.17
05/22/20181,587.171,590.771,564.11,572.5
05/23/20181,581.41,598.621,570.631,579.1
05/24/20181,586.181,590.691,568.651,570.29
05/27/20181,584.961,602.071,580.181,594.63
05/28/20181,597.041,611.421,588.31,609.73
05/29/20181,611.521,620.231,604.841,608.88
05/30/20181,607.681,614.191,574.221,590.6
05/31/20181,589.971,592.071,560.761,576.71
06/03/20181,576.221,589.341,569.281,569.28
06/04/20181,574.421,578.881,532.121,535.14
06/05/20181,557.51,560.61,470.391,483.29
06/06/20181,496.061,498.841,473.261,481.89
06/07/20181,475.961,479.351,450.421,456.53
06/10/20181,461.791,4661,384.921,416.17
06/11/20181,426.921,433.551,397.521,406.62
06/12/20181,405.261,427.631,375.411,389.75
06/13/20181,400.591,431.31,395.971,396.55
06/17/20181,399.081,406.591,382.351,386.66
06/18/20181,391.411,391.411,373.71,387.22
06/19/20181,389.541,395.481,367.341,369.77
06/20/20181,374.441,378.581,354.981,363.75
06/21/20181,369.081,372.261,355.541,372.26
06/24/20181,402.271,409.131,340.961,353.06
06/25/20181,359.571,369.921,352.751,362.48
06/26/20181,366.971,389.871,362.571,389.87
06/27/20181,389.571,423.221,384.391,419.55
06/28/20181,427.171,432.151,415.321,421.43
07/01/20181,414.711,418.881,406.261,406.83
07/02/20181,410.081,419.971,397.851,403.82
07/03/20181,404.141,414.31,399.791,407.1
07/04/20181,412.251,449.571,411.081,449.57
07/05/20181,450.961,4581,416.591,441.98
07/08/20181,445.981,454.441,4361,444.48
07/09/20181,425.511,430.951,393.181,402.84
07/10/20181,393.841,393.841,326.621,337
07/11/20181,332.021,346.511,278.281,300.63
07/12/20181,298.771,328.021,293.971,325.11
07/15/20181,329.771,336.271,307.471,313.72
07/16/20181,316.751,323.841,287.991,319.29
07/17/20181,321.081,331.761,302.441,324.05
07/18/20181,329.521,339.811,323.091,334.77
07/19/20181,3381,349.361,333.71,346.93
07/22/20181,353.261,383.431,353.261,375.25
07/23/20181,378.831,385.51,345.471,351.78
07/24/20181,353.191,383.051,352.361,382.23
07/25/20181,383.61,404.561,366.971,377.46
07/26/20181,377.851,397.441,368.921,395.41
07/29/20181,394.41,420.191,381.681,404.8
07/30/20181,407.481,408.091,387.41,396.04
07/31/20181,395.171,398.291,380.441,394.17
08/01/20181,381.191,381.191,339.621,352.76
08/02/20181,351.491,374.011,350.981,366.19
08/05/20181,362.921,367.221,342.041,358.41
08/06/20181,360.341,368.141,343.151,362.17
08/07/20181,366.441,366.781,348.651,360.73
08/08/20181,351.191,361.91,337.41,346.15
08/09/20181,326.931,335.371,204.971,287.77
08/12/20181,267.921,267.921,175.241,194.02
08/13/20181,215.181,232.831,178.291,184.63
08/14/20181,198.681,202.251,143.521,147.66
08/15/20181,162.431,169.21,134.461,139.3
08/16/20181,135.051,143.631,088.361,128.13
08/19/20181,129.851,139.631,125.791,138.04
08/26/20181,145.911,163.061,142.691,159.31
08/27/20181,162.641,206.71,161.161,204.67
08/28/20181,201.41,201.771,177.971,184.58
08/30/20181,188.551,192.961,157.71,165.74
09/02/20181,165.921,181.711,163.341,171.63
09/03/20181,175.451,175.581,151.621,153.38
09/04/20181,157.221,160.681,146.341,158.39
09/05/20181,160.261,186.561,160.251,175.76
09/06/20181,179.391,180.621,162.131,166.41
09/09/20181,169.691,169.691,147.061,153.1
09/10/20181,156.461,159.241,135.741,139.28
09/11/20181,148.931,158.721,134.571,141.05
09/12/20181,142.681,192.511,127.631,188.85
09/13/20181,198.311,237.571,198.311,223.65
09/16/20181,220.491,266.541,216.511,262.69
09/17/20181,261.631,261.811,241.931,256.85
09/18/20181,265.121,268.851,247.961,256.07
09/19/20181,259.581,260.711,239.331,258.57
09/20/20181,263.361,3061,263.361,300.82
09/23/20181,304.561,314.161,298.951,306.83
09/24/20181,316.961,320.811,302.361,317.58
09/25/20181,317.061,340.921,317.061,338.12
09/26/20181,339.541,353.21,333.781,347.47
09/27/20181,351.231,363.71,332.791,360.65
09/30/20181,366.871,366.981,346.341,350.4
10/01/20181,352.371,356.491,333.881,337.79
10/02/20181,342.911,342.911,325.151,336.19
10/03/20181,338.451,338.81,296.461,302.79
10/04/20181,301.231,310.21,277.511,298.88
10/07/20181,292.051,326.461,282.221,322.17
10/08/20181,323.921,350.821,323.921,333.84
10/09/20181,342.251,342.321,291.541,291.54
10/10/20181,280.231,324.831,276.091,308.53
10/11/20181,314.441,355.921,282.941,355.81
10/14/20181,366.991,425.981,366.991,415.57
10/15/20181,418.371,434.141,411.191,426.53
10/16/20181,437.231,442.961,4141,422.13
10/17/20181,426.691,437.51,417.671,431.38
10/18/20181,4301,435.471,413.331,431.73
10/21/20181,437.21,447.711,430.61,438.35
10/22/20181,438.241,4391,367.041,406.78
10/23/20181,411.091,416.631,388.411,394.51
10/24/20181,377.311,399.21,372.681,395.27
10/25/20181,399.481,400.021,353.691,357.75
10/29/20181,357.491,364.031,317.791,321.38
10/30/20181,322.441,330.71,305.031,313.87
10/31/20181,304.341,337.011,304.341,327.35
11/01/20181,335.81,350.151,335.81,342.33
11/04/20181,351.491,387.281,337.241,387.28
11/05/20181,390.071,410.471,380.651,399.36
11/06/20181,382.671,395.151,372.241,390.65
11/07/20181,393.321,398.21,368.591,378.17
11/08/20181,368.771,379.271,356.641,367.04
11/11/20181,364.531,368.861,332.821,343.89
11/12/20181,341.111,343.051,321.81,324.95
11/13/20181,330.531,337.651,298.271,306.58
11/14/20181,305.11,314.911,292.151,313.29
11/15/20181,314.951,343.071,312.131,312.13
11/18/20181,315.721,320.951,301.311,311.88
11/19/20181,308.761,309.461,284.391,295.05
11/20/20181,287.471,307.471,285.961,307.47
11/21/20181,303.641,324.381,291.931,324.35
11/22/20181,318.921,335.131,318.521,328.43
11/25/20181,333.241,339.61,314.771,333.36
11/26/20181,333.321,367.421,328.041,363.6
11/27/20181,365.071,399.641,363.891,394.21
11/28/20181,400.611,416.021,391.581,407.39
11/29/20181,414.711,433.871,404.861,433.87
12/02/20181,438.811,447.451,397.711,408.02
12/03/20181,405.391,426.31,387.111,390.41
12/04/20181,401.281,414.511,389.541,408.64
12/05/20181,415.11,418.771,403.571,403.57
12/06/20181,410.851,424.111,407.611,411.01
12/09/20181,410.791,410.791,384.281,389.17
12/10/20181,395.691,398.631,367.621,385.38
12/11/20181,386.011,390.471,346.851,354.31
12/12/20181,350.171,358.41,337.521,353.82
12/13/20181,356.761,357.581,331.721,350.96
12/16/20181,352.531,374.481,339.291,356.77
12/17/20181,356.91,363.81,347.991,359.52
12/18/20181,360.951,369.861,344.551,356.17
12/19/20181,349.551,370.41,345.761,365.26
12/20/20181,366.971,371.571,340.141,344.39
12/23/20181,345.41,3601,333.011,342.75
12/24/20181,337.591,340.371,321.061,325.68
12/25/20181,328.121,336.741,320.831,327.69
12/26/20181,338.021,346.551,324.91,329.51
12/27/20181,330.241,334.31,310.931,311.52
12/30/20181,313.091,321.161,297.641,321.16