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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,602.2779
CLOSE 1,603.2174

Low

LOW 1,235.27

High

HIGH 2,206.04
DATEOPENHIGHLOWCLOSE
01/01/20191,319.251,319.251,279.171,290.23
01/02/20191,277.651,279.271,244.781,247.92
01/03/20191,246.961,260.51,244.421,259.17
01/06/20191,264.781,274.021,252.231,259.52
01/07/20191,261.881,266.731,250.951,264.21
01/08/20191,268.231,268.641,255.251,259.15
01/09/20191,259.791,261.731,249.531,258.19
01/10/20191,261.591,266.21,253.471,255.6
01/13/20191,241.991,249.441,235.321,244.96
01/14/20191,247.091,255.841,235.271,242.15
01/15/20191,248.321,250.851,239.431,241.72
01/16/20191,248.981,264.641,246.161,255.42
01/17/20191,259.021,266.31,249.881,263.47
01/20/20191,267.021,298.491,267.021,280.93
01/21/20191,283.921,311.481,283.921,309.01
01/22/20191,314.461,324.771,302.421,323.75
01/23/20191,327.921,388.061,327.921,385.92
01/24/20191,387.761,417.31,381.441,414.36
01/27/20191,415.491,433.381,407.041,413.43
01/28/20191,416.731,447.881,407.881,443.18
01/29/20191,447.661,467.731,438.21,461.74
01/30/20191,467.471,511.741,467.471,506.64
01/31/20191,513.91,519.921,499.631,511.81
02/03/20191,516.841,527.671,494.821,500.43
02/04/20191,504.131,506.771,483.741,489.77
02/05/20191,497.331,500.871,476.331,488.06
02/06/20191,491.241,505.141,481.691,496.91
02/07/20191,496.061,500.261,474.541,478.83
02/10/20191,486.331,496.291,483.611,489.98
02/11/20191,490.71,508.491,471.251,484.45
02/12/20191,496.441,496.441,466.881,475.26
02/13/20191,475.841,488.141,442.681,475.08
02/14/20191,476.351,490.691,470.731,485.1
02/17/20191,486.081,492.571,475.451,481.71
02/18/20191,481.171,484.061,459.621,482.07
02/19/20191,485.111,498.051,484.121,489.52
02/20/20191,472.471,502.561,472.471,497.84
02/21/20191,499.391,516.051,496.041,513.94
02/24/20191,523.851,554.881,521.91,548.72
02/25/20191,543.381,553.831,528.641,539.83
02/26/20191,543.761,569.531,536.551,569.31
02/27/20191,567.251,600.721,566.11,596.76
02/28/20191,597.271,640.661,593.611,621.76
03/03/20191,632.541,642.761,617.71,637.41
03/04/20191,629.451,636.861,606.471,612.51
03/05/20191,598.171,645.431,597.771,632.03
03/06/20191,637.791,643.531,607.051,611.64
03/07/20191,571.221,582.571,542.821,568.49
03/10/20191,576.851,587.261,544.21,552.37
03/11/20191,564.991,567.51,536.71,542.12
03/12/20191,546.031,558.731,530.061,556.43
03/13/20191,557.421,564.171,536.591,546.09
03/14/20191,551.131,579.451,547.111,579.45
03/17/20191,582.91,584.871,562.161,571.4
03/18/20191,573.011,586.611,570.141,573.89
03/19/20191,578.851,586.161,544.81,554.63
03/20/20191,559.651,565.841,543.431,554.91
03/21/20191,558.441,562.221,513.941,530.11
03/24/20191,531.551,533.11,491.531,518.07
03/25/20191,529.871,535.981,507.921,514.76
03/26/20191,514.071,522.141,429.891,449.75
03/27/20191,449.041,483.141,424.61,478.79
03/28/20191,483.561,501.231,462.831,495.87
03/31/20191,503.111,528.181,472.791,519.27
04/01/20191,492.671,517.261,485.71,498.21
04/02/20191,503.151,527.41,502.991,509.41
04/03/20191,518.041,521.491,503.61,520.54
04/04/20191,525.741,541.521,511.731,534.19
04/07/20191,532.741,539.281,503.711,510.78
04/08/20191,520.341,530.051,500.41,514.64
04/09/20191,517.611,520.461,492.421,495.72
04/10/20191,499.941,514.831,492.411,501.95
04/11/20191,505.121,526.371,483.431,492.31
04/14/20191,491.741,507.381,486.971,486.97
04/15/20191,495.31,507.811,489.041,492.86
04/16/20191,499.091,508.071,495.571,507.06
04/17/20191,504.751,514.061,494.641,507.66
04/18/20191,499.371,518.431,499.371,501.8
04/21/20191,494.471,498.111,480.061,483.27
04/23/20191,487.161,499.451,478.031,484.34
04/24/20191,484.981,492.291,460.271,469.61
04/25/20191,471.991,502.131,462.131,502.13
04/28/20191,499.791,506.931,485.411,495.9
04/29/20191,498.11,502.531,487.031,489.95
05/01/20191,487.081,489.961,459.511,467.49
05/02/20191,468.051,470.391,449.841,454.85
05/05/20191,447.711,447.711,409.031,439.15
05/06/20191,396.161,424.611,396.161,409.84
05/07/20191,416.271,418.431,390.441,391.02
05/08/20191,393.051,402.841,380.851,389.56
05/09/20191,394.251,397.551,370.781,381.82
05/12/20191,383.221,385.111,340.271,359.42
05/13/20191,356.971,389.71,349.471,389.55
05/14/20191,390.711,390.711,352.221,360.9
05/15/20191,369.551,378.491,351.791,356.1
05/16/20191,362.341,362.721,333.211,339.97
05/19/20191,339.641,353.41,337.431,346.74
05/20/20191,343.891,355.851,334.211,345.43
05/21/20191,344.661,347.861,325.841,336.05
05/22/20191,334.761,348.651,320.731,344.39
05/23/20191,347.721,357.941,340.331,352.2
05/26/20191,357.621,374.161,357.381,370.45
05/27/20191,378.11,427.91,373.241,427.9
05/28/20191,418.891,446.231,408.81,432.09
05/29/20191,445.541,475.531,438.961,470.55
05/30/20191,471.551,471.771,450.091,461.85
06/02/20191,461.31,484.471,455.571,475.75
06/06/20191,481.11,500.711,473.421,495.32
06/09/20191,497.71,511.191,490.521,504.33
06/10/20191,505.271,512.921,486.971,493.78
06/11/20191,490.041,496.151,477.631,479.3
06/12/20191,479.121,479.31,451.491,451.49
06/13/20191,455.731,471.021,454.051,464.48
06/16/20191,462.681,489.581,460.691,478.16
06/17/20191,479.631,510.91,477.711,508.95
06/18/20191,510.51,522.171,502.411,509.02
06/19/20191,518.711,531.371,500.921,501.93
06/20/20191,502.311,512.731,499.011,502.54
06/23/20191,529.121,539.531,510.841,522.78
06/24/20191,529.131,545.671,517.481,518.86
06/25/20191,526.631,526.631,492.11,516.77
06/26/20191,513.91,536.21,512.061,527.13
06/27/20191,537.21,538.071,525.981,534.17
06/30/20191,555.31,563.551,548.341,559.77
07/01/20191,563.711,576.171,561.071,571.2
07/02/20191,572.231,575.221,552.951,563.25
07/03/20191,566.741,572.281,543.241,549.26
07/04/20191,551.861,572.261,540.061,543.82
07/07/20191,525.421,549.151,517.151,524.36
07/08/20191,526.851,528.311,481.261,483.33
07/09/20191,478.151,519.871,477.041,519.87
07/10/20191,525.231,539.71,517.971,533.85
07/11/20191,537.811,540.91,499.911,517.81
07/15/20191,516.511,521.861,507.091,520.75
07/16/20191,527.881,543.081,518.141,538.97
07/17/20191,539.241,557.91,534.371,548.41
07/18/20191,558.011,565.41,541.971,543.47
07/21/20191,542.941,560.551,537.831,544.72
07/22/20191,540.281,561.51,540.281,559.71
07/23/20191,558.691,569.751,543.441,566.45
07/24/20191,572.311,585.121,565.551,574.81
07/25/20191,575.741,577.41,560.081,561.75
07/28/20191,563.711,568.251,546.911,548.33
07/29/20191,549.971,570.771,549.971,566.47
07/30/20191,582.441,582.441,551.641,555.33
07/31/20191,548.061,575.531,543.811,563.36
08/01/20191,557.841,578.371,550.11,558.31
08/04/20191,561.11,572.751,545.881,548.37
08/05/20191,547.771,595.71,546.641,592.43
08/06/20191,590.031,604.61,572.841,583.88
08/07/20191,589.671,614.691,585.711,610.62
08/08/20191,599.531,616.621,599.531,611.23
08/14/20191,601.441,627.171,587.471,612.46
08/15/20191,617.661,628.921,585.671,593.26
08/18/20191,598.811,610.331,583.241,584.94
08/19/20191,588.631,600.571,583.931,592.75
08/20/20191,596.041,605.871,555.061,568.65
08/21/20191,569.871,578.041,553.881,563.82
08/22/20191,569.231,639.471,561.611,620.67
08/25/20191,608.021,630.111,601.211,617.53
08/26/20191,619.561,641.581,587.831,617.98
08/27/20191,616.261,622.11,605.771,614.49
08/28/20191,616.931,645.811,613.41,625.82
09/01/20191,627.741,639.521,623.711,632.36
09/02/20191,637.581,640.61,617.261,629.73
09/03/20191,634.551,679.461,628.351,679.46
09/04/20191,686.081,693.271,662.231,684.16
09/05/20191,689.991,702.681,678.31,684.5
09/08/20191,691.831,704.421,673.991,676.97
09/09/20191,677.591,694.081,667.191,674.27
09/10/20191,676.491,679.711,661.921,666.88
09/11/20191,672.111,701.011,650.561,676.28
09/12/20191,682.331,725.331,678.621,715.61
09/15/20191,721.621,731.161,704.971,713.43
09/16/20191,712.031,718.951,690.761,700.35
09/17/20191,699.211,729.411,695.411,706
09/18/20191,708.41,721.181,688.561,694.12
09/19/20191,694.051,717.511,692.611,711.32
09/22/20191,713.311,730.551,675.531,683.41
09/23/20191,688.831,707.631,688.831,702.32
09/24/20191,705.891,748.791,705.891,748.44
09/25/20191,744.271,760.741,733.741,743.15
09/26/20191,749.321,774.671,741.021,767.65
09/29/20191,772.521,779.781,765.211,774.8
09/30/20191,782.321,810.31,753.521,776.91
10/01/20191,748.191,770.91,720.651,732.95
10/02/20191,735.321,755.481,710.41,727.24
10/03/20191,726.041,738.071,707.461,713.83
10/06/20191,719.621,734.451,708.611,721.48
10/07/20191,708.021,717.61,679.811,702.75
10/08/20191,703.931,708.751,671.221,672.65
10/09/20191,665.261,679.941,614.031,646.95
10/10/20191,655.371,672.251,639.851,641.82
10/13/20191,632.471,632.471,546.271,559.07
10/14/20191,558.511,583.531,558.511,574.37
10/15/20191,557.861,567.321,534.531,567.32
10/16/20191,565.241,572.91,545.231,562.18
10/17/20191,606.691,637.771,603.421,637.77
10/20/20191,639.241,639.241,609.231,615.85
10/21/20191,615.851,635.821,611.581,623.83
10/22/20191,633.721,663.181,633.691,662.89
10/23/20191,671.281,695.341,669.271,683.65
10/24/20191,685.451,687.341,670.661,684.13
10/27/20191,701.591,701.591,685.291,685.93
10/29/20191,686.421,692.781,661.581,672.04
10/30/20191,679.071,682.941,657.561,666.38
10/31/20191,669.821,678.871,647.91,678.87
11/03/20191,689.241,701.361,680.021,683.44
11/04/20191,690.081,700.71,681.291,691.12
11/05/20191,699.391,736.791,690.651,728.14
11/06/20191,733.271,754.351,723.971,750.08
11/07/20191,748.571,769.161,737.791,761.45
11/10/20191,756.181,810.591,753.951,791.75
11/11/20191,800.811,830.391,800.81,816.18
11/12/20191,824.491,854.021,822.841,851.62
11/13/20191,854.391,869.81,842.131,862.85
11/14/20191,876.751,899.231,866.311,893.37
11/17/20191,903.951,925.531,899.711,905.97
11/18/20191,914.221,939.811,912.511,935
11/19/20191,942.151,960.391,908.351,934.12
11/20/20191,938.571,958.351,927.651,952.35
11/21/20191,961.591,969.21,952.151,966.61
11/24/20191,974.571,988.171,925.871,945.85
11/25/20191,949.761,979.181,928.091,979.18
11/26/20191,984.321,995.921,966.141,974.31
11/27/20191,978.092,015.791,972.92,006.59
11/28/20192,011.722,030.322,001.182,015.64
12/01/20192,023.092,039.972,016.142,035.89
12/02/20192,034.382,078.722,033.182,069.64
12/03/20192,087.552,113.812,087.052,110.75
12/04/20192,131.642,200.832,131.642,197.88
12/05/20192,206.042,206.042,137.212,148.57
12/08/20192,131.62,131.62,090.272,090.27
12/09/20192,063.122,100.412,056.232,063.28
12/10/20192,046.552,049.762,015.492,033.54
12/11/20192,011.72,032.852,010.372,028.11
12/12/20192,034.62,043.42,002.672,008.83
12/15/20192,033.542,051.832,013.382,044.67
12/16/20192,057.722,087.362,046.662,048.51
12/17/20192,044.632,058.792,036.292,052.9
12/18/20192,059.352,094.332,057.122,087.49
12/19/20192,093.742,110.552,076.952,079.41
12/22/20192,087.932,107.242,072.82,095.97
12/23/20192,105.782,120.022,102.142,112.54
12/24/20192,117.32,117.632,101.532,107.4
12/25/20192,124.722,149.22,113.142,130.93
12/26/20192,140.552,146.642,102.482,120.56
12/29/20192,127.82,133.242,107.832,114.01
12/30/20192,132.882,135.182,110.352,112.85