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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,513.5902
CLOSE 3,506.2597

Low

LOW 1,379.52

High

HIGH 6,417.05
DATEOPENHIGHLOWCLOSE
01/01/20202,122.772,133.22,112.912,127.31
01/02/20202,123.332,123.332,012.162,045.82
01/05/20202,026.092,026.091,964.541,966.37
01/06/20201,983.722,051.591,983.722,042.48
01/07/20201,970.382,051.321,959.172,022.6
01/08/20202,073.822,106.492,073.822,106.49
01/09/20202,112.332,141.832,104.492,134.9
01/12/20202,152.352,169.822,152.352,166.5
01/13/20202,172.242,221.12,158.482,214.67
01/14/20202,228.112,259.592,209.342,245.68
01/15/20202,251.752,267.562,224.112,235.34
01/16/20202,242.672,253.222,221.642,229
01/19/20202,243.282,263.882,243.282,255.02
01/20/20202,256.92,314.362,251.072,306.01
01/21/20202,321.082,342.22,300.122,312.61
01/22/20202,317.632,366.272,311.892,366.27
01/23/20202,388.622,440.412,384.572,420.15
01/26/20202,423.992,482.452,404.032,433.86
01/27/20202,462.692,517.172,424.732,442.92
01/28/20202,478.192,483.182,372.092,396.04
01/29/20202,370.512,370.512,266.652,304.8
01/30/20202,308.282,364.562,307.22,361.17
02/02/20202,360.372,396.462,329.362,383.06
02/03/20202,384.572,406.822,377.212,397.35
02/04/20202,408.732,432.612,393.252,423.56
02/05/20202,449.522,456.142,403.062,418.57
02/06/20202,433.052,440.72,392.592,415.5
02/09/20202,426.872,427.162,289.442,339.85
02/10/20202,372.152,397.082,317.072,389.3
02/11/20202,397.582,442.632,376.872,429.02
02/12/20202,451.082,489.982,443.062,473.35
02/13/20202,493.552,511.022,455.172,479.02
02/16/20202,501.082,501.082,452.912,452.91
02/17/20202,424.822,424.822,380.362,402.8
02/18/20202,412.52,415.792,340.832,361.19
02/19/20202,372.612,372.612,223.42,244.1
02/20/20202,233.712,309.852,182.042,303.91
02/23/20202,253.892,304.842,234.512,295.82
02/24/20202,330.132,342.652,272.662,300.34
02/25/20202,291.882,322.12,261.442,310.71
02/26/20202,289.442,292.012,176.792,193.88
02/27/20201,907.142,111.641,884.192,103.8
03/01/20202,171.952,216.362,141.392,212.34
03/02/20202,252.972,296.292,231.532,294.44
03/03/20202,289.612,296.162,233.312,233.31
03/04/20202,284.642,3002,241.842,281.38
03/05/20202,300.482,313.622,218.582,241.74
03/08/20202,170.652,196.172,002.542,062.47
03/09/20202,145.842,164.921,914.081,914.08
03/10/20201,891.331,960.481,811.151,879.07
03/11/20201,809.241,820.651,539.811,566.08
03/12/20201,549.121,674.711,482.461,646.67
03/15/20201,558.021,591.331,493.581,522.5
03/16/20201,522.381,552.711,379.521,461.16
03/17/20201,414.081,501.221,398.421,441.75
03/18/20201,429.811,480.531,419.771,443.37
03/19/20201,484.671,534.671,472.881,533.14
03/22/20201,486.411,619.641,475.381,597.44
03/23/20201,675.391,736.851,675.391,733.51
03/24/20201,821.251,848.021,742.331,809.47
03/25/20201,843.161,928.671,835.511,920.71
03/26/20201,997.671,998.211,875.631,923.42
03/29/20201,928.261,954.41,873.011,896.47
03/30/20201,945.462,012.061,909.61,994.75
03/31/20201,943.342,038.61,931.391,955.12
04/01/20201,992.232,008.571,907.531,994.75
04/02/20202,021.962,029.491,986.751,997.27
04/05/20202,040.292,094.452,019.672,071.8
04/06/20202,109.592,154.882,038.172,058.62
04/07/20202,067.952,077.692,004.072,068.45
04/08/20202,120.432,170.792,112.282,163.49
04/09/20202,174.72,248.222,148.292,218.93
04/12/20202,192.362,283.562,178.782,254.69
04/13/20202,290.812,304.332,227.022,246.02
04/14/20202,255.252,255.252,093.332,162.24
04/15/20202,180.232,214.452,103.652,176.03
04/16/20202,234.152,264.892,180.592,259.16
04/19/20202,295.82,376.342,291.762,376.34
04/20/20202,386.222,460.572,369.52,429.49
04/21/20202,476.82,592.42,463.152,573.33
04/23/20202,627.152,758.582,604.442,715.09
04/26/20202,792.552,895.912,792.552,859.8
04/27/20202,952.292,985.232,850.472,954.47
04/28/20202,972.483,136.542,922.492,931.64
04/29/20202,897.442,901.612,713.682,754.25
05/03/20202,651.312,682.742,614.832,623.12
05/04/20202,696.532,800.922,696.532,797.34
05/05/20202,845.642,949.422,776.312,874.95
05/06/20202,943.553,011.022,869.292,978.95
05/07/20203,059.713,072.482,914.932,937.21
05/10/20202,951.812,986.672,916.742,940.24
05/11/20202,950.292,955.982,911.042,924.44
05/12/20202,917.842,980.462,884.542,938.01
05/13/20202,955.273,056.142,923.553,044.74
05/14/20203,102.263,139.623,045.23,045.2
05/17/20203,087.873,0983,039.993,042.59
05/19/20203,069.93,094.063,029.053,040.05
05/20/20203,038.513,082.593,006.553,015.22
05/21/20202,997.373,051.892,975.253,047.44
05/26/20203,081.393,119.863,072.143,084.55
05/27/20203,108.393,108.392,982.643,005.49
05/28/20203,005.143,005.242,935.82,938.79
05/31/20202,973.852,979.632,896.022,896.02
06/01/20202,900.842,903.392,837.352,845.99
06/02/20202,858.812,993.532,834.412,976.53
06/03/20203,029.363,054.522,990.042,990.04
06/04/20203,021.433,037.682,980.062,989.5
06/07/20203,013.093,025.492,948.722,969.62
06/08/20203,008.33,021.482,942.883,013.11
06/09/20203,048.223,088.093,024.683,056.48
06/10/20203,145.893,177.723,121.23,139.84
06/11/20203,097.523,194.433,077.573,142.69
06/14/20203,173.043,185.843,123.693,125.76
06/15/20203,170.213,263.213,158.23,224.65
06/16/20203,264.623,269.473,211.243,245.16
06/17/20203,287.093,296.333,264.843,267.91
06/18/20203,297.953,304.783,205.413,215.9
06/21/20203,204.843,286.53,189.793,268.09
06/22/20203,266.193,326.743,233.13,255.51
06/23/20203,266.213,266.213,205.823,225.39
06/24/20203,195.153,212.053,154.253,199.7
06/25/20203,246.053,263.713,213.253,227.2
06/28/20203,239.953,257.723,203.833,257.39
06/29/20203,319.363,404.913,319.363,394.06
06/30/20203,471.673,493.83,399.463,448.23
07/01/20203,486.353,498.993,438.83,486.86
07/02/20203,502.253,613.853,481.23,605.13
07/05/20203,657.53,693.023,621.183,640.66
07/06/20203,682.813,691.683,567.993,661.86
07/07/20203,662.473,709.723,622.453,656.87
07/08/20203,675.773,692.513,482.313,482.31
07/09/20203,464.063,478.423,304.53,464.17
07/12/20203,531.623,612.333,519.423,607.09
07/13/20203,588.483,589.613,512.443,532.22
07/15/20203,603.883,603.883,557.543,580.65
07/16/20203,583.083,634.483,552.143,614.88
07/19/20203,622.863,668.263,604.593,642.07
07/20/20203,730.863,738.773,598.063,622.94
07/21/20203,660.693,681.563,544.53,600.68
07/22/20203,656.923,656.923,576.663,581.06
07/23/20203,559.983,601.623,526.283,592.92
07/26/20203,617.383,677.53,603.123,661.43
07/27/20203,670.583,693.383,518.923,538.75
07/28/20203,547.483,598.893,394.853,494.66
07/29/20203,524.383,602.323,488.863,563.48
08/03/20203,659.263,674.043,329.93,471.18
08/04/20203,535.213,552.733,387.093,462.02
08/05/20203,463.953,474.993,200.123,281.92
08/06/20203,235.253,432.043,004.313,425.05
08/09/20203,359.373,460.083,287.183,435.72
08/10/20203,481.083,585.73,432.743,577.32
08/11/20203,604.083,604.083,484.983,546.93
08/12/20203,591.333,634.593,518.43,528.43
08/13/20203,512.113,543.533,477.363,521.16
08/16/20203,535.173,606.183,508.913,548.64
08/17/20203,568.013,609.453,523.763,558.67
08/18/20203,590.783,646.153,590.783,641.98
08/19/20203,650.323,682.773,613.63,649.88
08/20/20203,656.233,664.673,560.053,607.55
08/23/20203,617.933,678.093,592.933,650.8
08/24/20203,629.993,663.13,556.83,578.73
08/25/20203,557.543,574.963,504.473,541.12
08/26/20203,601.463,647.453,564.63,606.36
08/27/20203,622.553,653.353,573.753,602.37
08/30/20203,611.293,621.223,533.243,533.24
08/31/20203,540.393,604.713,495.653,590.46
09/01/20203,6203,624.993,571.23,583.99
09/02/20203,625.723,678.533,582.933,592.47
09/03/20203,619.853,674.073,602.953,626.3
09/06/20203,641.143,739.293,622.323,736.84
09/07/20203,790.773,807.623,727.983,750.42
09/08/20203,761.113,800.223,735.953,755.14
09/09/20203,786.43,786.43,713.433,739.04
09/10/20203,772.513,772.793,738.013,747.78
09/13/20203,799.243,822.953,787.793,815.29
09/14/20203,833.33,878.493,794.863,831.53
09/15/20203,880.163,899.793,850.33,885.68
09/16/20203,885.543,925.383,872.83,920.85
09/17/20203,926.194,022.563,884.453,960.14
09/20/20203,987.84,070.93,916.483,962.99
09/21/20203,986.644,026.463,918.33,978.45
09/22/20204,014.924,041.633,959.313,979.2
09/23/20203,977.84,029.013,947.294,005.93
09/24/20204,039.794,083.94,015.134,043.15
09/27/20204,111.24,160.514,058.34,157.62
09/28/20204,212.664,300.614,186.24,274
09/29/20204,369.724,420.574,360.944,394.43
09/30/20204,410.584,467.944,251.14,269.64
10/01/20204,263.64,309.54,176.744,289.83
10/04/20204,356.534,442.194,338.714,439.53
10/05/20204,482.514,579.694,442.024,530.38
10/06/20204,532.184,614.084,476.174,599.94
10/07/20204,653.514,678.74,574.694,659.79
10/08/20204,784.754,797.294,675.864,696.31
10/11/20204,664.984,933.964,664.984,861.52
10/12/20204,951.285,070.594,858.25,070.59
10/13/20205,200.185,200.185,067.885,082.37
10/14/20205,111.45,200.395,111.45,163.44
10/15/20205,163.845,311.975,163.845,281.22
10/18/20205,411.435,417.765,345.055,345.13
10/19/20205,438.495,453.265,314.795,367.72
10/20/20205,438.965,447.525,360.375,361.89
10/21/20205,409.575,471.585,300.655,417.8
10/22/20205,436.795,456.645,261.515,320.42
10/25/20205,319.155,319.154,838.14,882.92
10/26/20204,860.445,131.994,691.835,083.47
10/27/20205,092.315,203.155,044.15,068.09
10/29/20204,908.225,055.754,876.264,956.05
11/01/20204,971.685,008.624,895.034,906.35
11/02/20204,954.724,972.584,795.544,854.33
11/03/20204,898.845,151.964,898.845,151.11
11/04/20205,210.985,377.35,174.655,296.92
11/05/20205,301.655,378.55,258.465,320.24
11/08/20205,378.45,445.865,293.495,308.52
11/09/20205,3105,3105,197.895,253.65
11/10/20205,279.375,339.965,225.25,236.18
11/11/20205,264.555,283.975,107.095,162.52
11/12/20205,159.835,366.055,151.495,366.05
11/15/20205,427.425,434.155,315.965,327.92
11/16/20205,322.925,322.925,160.215,184.93
11/17/20205,206.965,307.435,201.235,253.13
11/18/20205,253.015,260.775,156.55,259.81
11/19/20205,265.285,325.685,237.925,325.68
11/22/20205,343.65,365.815,245.835,294.73
11/23/20205,330.265,373.255,271.745,313.74
11/24/20205,331.095,333.685,214.025,229.95
11/25/20205,243.385,347.515,205.615,291.99
11/26/20205,317.255,352.825,216.645,273.87
11/29/20205,259.935,259.935,129.285,134.11
11/30/20205,193.615,223.545,133.915,222.46
12/01/20205,233.925,247.075,184.715,247.07
12/02/20205,263.195,402.875,205.955,341.96
12/03/20205,425.675,426.935,372.275,397.4
12/06/20205,485.475,506.215,4485,472.38
12/07/20205,629.945,629.945,564.755,566.74
12/08/20205,680.465,698.775,634.665,637.03
12/09/20205,760.985,780.375,720.135,740.7
12/10/20205,868.695,916.715,842.135,916.71
12/13/20206,071.516,078.385,939.35,959.61
12/14/20205,967.345,977.775,862.865,898.18
12/15/20205,935.445,964.825,826.445,852.92
12/16/20205,910.755,924.735,796.485,823.34
12/17/20205,831.725,878.865,811.25,870.86
12/20/20205,852.745,878.695,725.995,838.1
12/21/20205,905.466,022.525,898.985,994.9
12/22/20206,014.996,052.25,965.175,975.03
12/23/20206,026.516,026.515,935.785,945.88
12/24/20206,004.926,076.495,958.196,028.34
12/27/20206,127.546,157.676,091.686,125.45
12/28/20206,199.36,205.56,116.256,151.6
12/29/20206,232.276,355.036,194.786,330.53
12/30/20206,401.16,417.056,253.556,277.62