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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23,714.8342
CLOSE 23,766.9299

Low

LOW 12,314.77

High

HIGH 51,510.57
DATEOPENHIGHLOWCLOSE
01/02/202213,406.5513,622.0213,360.0613,590.42
01/03/202213,635.8813,712.8713,412.0813,565.34
01/04/202213,565.3213,598.613,477.0613,524.66
01/05/202213,448.4213,519.4413,348.213,363.65
01/06/202213,378.9213,441.113,311.313,430.55
01/09/202213,454.413,552.4113,436.2313,528.61
01/10/202213,544.6113,570.4513,323.7313,323.73
01/11/202213,373.6413,459.6313,336.5813,392.77
01/12/202213,300.0313,467.6113,296.5213,426.7
01/13/202213,416.5913,503.913,329.0313,503.9
01/16/202213,555.5713,777.113,555.5713,651
01/17/202213,646.9313,715.4113,209.8913,209.89
01/18/202213,215.4213,612.7313,166.5413,612.73
01/19/202213,668.213,724.2413,484.9813,600.18
01/20/202213,583.113,730.1313,537.0313,727.01
01/23/202213,776.5413,918.613,449.6213,511.65
01/24/202213,578.5313,649.0913,297.5613,591.32
01/25/202213,649.0713,886.113,649.0713,833.78
01/26/202213,811.0914,250.0913,724.2514,236.24
01/27/202214,318.0214,429.0414,242.6214,358.51
01/30/202214,455.3714,511.6114,388.6714,418.07
01/31/202214,443.8314,495.2214,379.2414,423.43
02/01/202214,430.114,511.7314,364.8314,454.8
02/02/202214,441.3414,524.4714,240.3514,287.87
02/03/202214,310.714,362.6514,188.0314,342.61
02/06/202214,392.0414,510.5914,344.9714,473.51
02/07/202214,429.8514,437.5714,273.8714,310.88
02/08/202214,305.6614,352.9214,267.2814,337.32
02/09/202214,299.5914,367.0214,248.0614,251.8
02/10/202214,168.4714,256.514,099.7414,202
02/13/202214,139.1214,139.1213,752.1213,835.97
02/14/202213,885.1914,063.6613,872.8614,012.3
02/15/202214,037.3214,109.714,014.9314,018.32
02/16/202214,082.714,143.7913,857.7413,857.74
02/17/202213,958.4514,007.713,875.8413,933.32
02/20/202213,991.4514,044.213,808.0113,886.04
02/21/202213,588.9513,689.8113,424.0413,577.38
02/22/202213,663.6813,785.5713,604.1613,614.09
02/23/202212,701.0712,853.7412,314.7712,401.75
02/24/202212,521.5913,182.8912,448.9913,176.3
02/27/202212,977.7613,252.3312,912.113,130.94
02/28/202213,252.8113,380.7813,124.7413,344.36
03/01/202213,391.2113,410.2913,240.5413,302.66
03/02/202213,389.3713,441.4213,312.4313,369.98
03/03/202213,352.3613,485.1913,283.6813,430.53
03/06/202213,373.213,460.5713,274.5813,385.5
03/07/202213,308.0313,455.4513,257.0813,266.01
03/08/202213,352.1413,421.9113,313.613,390.98
03/09/202213,454.6113,480.8813,312.7213,410.33
03/10/202213,468.4713,538.8313,429.7213,506.5
03/13/202213,545.1113,60013,498.213,582
03/14/202213,592.6613,605.8813,472.5913,502.53
03/15/202213,536.6913,604.1413,42813,466.78
03/16/202213,535.5713,699.8713,529.5713,689.68
03/17/202213,706.4814,005.9913,683.1314,005.99
03/20/202214,118.3414,432.3114,118.3414,404.38
03/21/202214,456.5114,574.5514,312.5914,574.55
03/22/202214,548.2514,689.6814,530.414,622.78
03/23/202214,699.8814,724.9414,581.4714,596.46
03/24/202214,593.4214,744.7814,568.6814,673.16
03/27/202214,736.8314,836.6614,707.814,779.27
03/28/202214,835.3614,952.7914,627.814,647.56
03/29/202214,645.714,713.9214,613.6214,652.51
03/30/202214,680.914,781.0514,564.814,747.4
03/31/202214,714.8314,79514,667.8814,699.84
04/03/202214,714.9614,846.4614,714.5114,797.72
04/04/202214,826.3714,869.3414,753.6914,796.85
04/05/202214,829.3114,850.0614,66314,725.65
04/06/202214,760.0814,977.6414,760.0814,977.64
04/07/202215,045.0615,261.9515,045.0615,239.76
04/10/202215,326.0515,421.0615,273.2915,288.83
04/11/202215,285.1915,311.1815,179.7315,291.22
04/12/202215,332.9415,387.0915,143.6315,229.24
04/13/202215,280.2415,517.7815,280.2415,476.49
04/14/202215,551.5615,688.1215,520.715,672.16
04/17/202215,777.4315,826.2215,688.4615,784.59
04/18/202215,907.2515,920.515,666.6315,877.6
04/19/202215,934.9516,096.6515,891.416,004.69
04/20/202216,068.1116,198.9616,048.2816,190.68
04/21/202216,224.7916,240.2615,781.6615,862.27
04/24/202215,869.0215,908.6415,624.8815,847.78
04/25/202215,925.2116,029.3815,632.3515,733.62
04/26/202215,750.2315,814.7415,613.1415,736.12
04/27/202215,779.1115,949.1815,744.1215,843.93
04/28/202215,89315,971.8515,790.3315,904.97
05/04/202215,990.316,193.4715,987.516,117.3
05/05/202216,075.7616,291.1715,986.2716,291.17
05/08/202216,326.0116,451.7416,314.2316,451.74
05/09/202216,562.8316,619.6616,516.5816,579
05/10/202216,580.216,580.216,105.7216,267.4
05/11/202216,160.0116,234.9515,991.8516,148.4
05/12/202216,293.2516,526.3716,293.2516,508.47
05/15/202216,545.5416,634.8416,426.0116,426.01
05/16/202216,506.4816,573.1216,378.8716,522
05/17/202216,537.416,725.0816,474.3116,544.91
05/19/202216,671.2516,674.116,397.1916,411.28
05/22/202216,477.4716,536.5816,286.1216,311.71
05/23/202216,372.7616,464.2216,340.2416,448.23
05/24/202216,496.2616,703.0616,491.0616,632.22
05/25/202216,685.8816,799.3916,634.0416,750.35
05/26/202216,781.4616,895.0716,688.5616,781.05
05/29/202216,877.5317,198.5616,861.0217,174.28
05/30/202217,24117,341.5317,016.0117,082.55
05/31/202217,131.1317,281.7217,131.1317,241.8
06/01/202217,292.2417,527.5417,292.2417,409.05
06/02/202217,412.9117,563.1817,359.7917,359.79
06/05/202217,443.6617,660.1717,419.7517,596.14
06/06/202217,648.7517,733.4217,569.1817,705.9
06/07/202217,804.1917,826.4517,027.117,152.54
06/08/202217,158.9817,343.9116,995.1617,233.23
06/09/202217,216.8117,379.4717,056.217,192.82
06/12/202217,306.8517,37317,209.9317,253.4
06/13/202217,378.8817,481.8617,285.1317,400.63
06/14/202217,534.5217,564.3817,371.4417,435.66
06/15/202217,493.1117,563.9717,164.3717,286.61
06/16/202217,375.7717,697.1217,375.7717,697.12
06/19/202217,820.1517,894.9917,746.2717,823.64
06/20/202217,900.6718,002.4517,877.1818,000.09
06/21/202218,022.5918,103.9317,966.8118,007.72
06/22/202218,038.4118,145.3318,022.0718,135.71
06/23/202218,211.1718,296.5718,178.1118,285.4
06/26/202218,043.0118,366.0217,990.6118,316.28
06/27/202218,447.9418,554.318,116.3218,176.09
06/28/202218,292.2218,324.417,850.5317,890.86
06/29/202217,889.6718,009.2117,797.6617,950.86
06/30/202218,010.0218,204.6917,937.6518,204.69
07/03/202218,171.6518,280.1317,959.2317,992.21
07/04/202218,042.118,063.6517,748.5617,859.24
07/05/202217,920.9718,176.317,871.5818,142.38
07/06/202218,215.2118,477.7418,215.2118,454.21
07/07/202218,548.3218,775.0218,548.3218,774.38
07/12/202218,779.6319,220.8318,779.6319,220.83
07/13/202219,291.2319,318.2419,132.4619,170.48
07/17/202219,264.1119,501.4919,238.6719,458.01
07/18/202219,535.7119,678.5719,460.1419,678.57
07/19/202219,785.3119,809.2119,639.8219,750.33
07/20/202219,779.9519,834.5319,650.9219,748.4
07/21/202219,823.0420,044.1219,809.5219,906.83
07/24/202220,001.4520,107.6120,001.4520,089.59
07/25/202220,151.3120,206.2919,912.5420,003.26
07/26/202220,043.2220,317.9219,970.5820,267.74
07/27/202220,372.3820,479.8620,184.120,225.03
07/28/202220,227.0420,302.3620,146.5320,257.96
07/31/202220,261.4720,443.1320,261.4720,362.19
08/01/202220,449.1420,593.8820,364.5820,395.96
08/02/202220,506.2220,706.6120,505.2420,672.49
08/03/202220,759.6920,907.3820,681.7320,770.66
08/04/202220,834.4421,164.4120,785.0321,164.41
08/07/202221,287.3621,595.9321,287.3621,544.43
08/08/202221,533.1221,738.4421,338.4721,669.95
08/09/202221,665.9121,754.621,397.5321,621.4
08/10/202221,651.4221,680.4821,453.9321,680.48
08/11/202221,708.6321,734.1621,465.9321,553.94
08/14/202221,625.3521,730.1521,575.4921,713.31
08/15/202221,761.5321,781.5621,112.8821,599.13
08/16/202221,651.5421,754.8921,581.9521,728.55
08/17/202221,799.3821,836.1221,453.221,782.43
08/18/202221,783.0121,998.9421,658.221,983.66
08/21/202222,022.4722,430.5721,960.0422,378.24
08/22/202222,448.7822,657.3722,347.3922,550.08
08/23/202222,615.622,673.3522,297.5422,403.46
08/24/202222,445.4822,599.6222,388.4222,583.82
08/25/202222,641.7822,665.8122,406.0722,586.43
08/28/202222,546.5122,850.1922,412.0622,850.19
08/30/202222,959.1623,269.5322,923.5923,235.16
08/31/202223,367.3923,512.723,268.123,403.39
09/01/202223,427.9523,560.9323,354.1423,494.71
09/04/202223,652.0823,926.2323,652.0823,785.65
09/05/202223,890.8423,911.0423,214.0423,557.13
09/06/202223,647.7723,742.9423,472.3823,644.82
09/07/202223,781.2123,981.5523,769.0123,821.85
09/08/202223,985.224,109.5923,889.5324,006.24
09/11/202224,086.1224,316.9523,951.0124,173.5
09/12/202224,282.0524,310.2323,630.7623,630.76
09/13/202223,466.6824,001.6723,264.3924,001.67
09/14/202224,107.6724,290.3223,857.6724,021.85
09/15/202224,071.524,631.3823,973.2924,631.38
09/18/202224,767.1825,441.1624,740.4724,740.47
09/19/202224,879.9125,280.9424,555.125,068.59
09/20/202225,089.6825,291.9724,950.1325,291.97
09/21/202225,295.8125,828.4925,252.2725,828.49
09/22/202225,925.0526,113.225,884.9526,061.58
09/25/202226,161.826,479.8125,939.8926,330.23
09/26/202226,438.5226,937.5726,438.5226,820.02
09/27/202227,012.4527,244.626,796.926,803.89
09/28/202226,914.2627,021.2325,988.8626,611.46
09/29/202226,629.3927,204.526,570.5427,204.5
10/02/202227,310.6627,831.6427,310.6627,831.64
10/03/202227,951.3528,322.0227,815.3128,221.69
10/04/202228,330.4228,703.6328,324.6828,691.06
10/05/202228,853.329,006.2128,699.1128,827.34
10/06/202228,876.1629,144.8428,766.5829,055.18
10/09/202229,148.1229,997.7729,01329,979.23
10/10/202230,123.8230,404.5429,958.9330,286.12
10/11/202230,478.3830,599.8130,154.3830,454.38
10/12/202230,569.431,252.6930,507.930,792.05
10/13/202231,247.8231,809.7131,100.1831,807.99
10/16/202232,283.3432,864.0332,283.3432,787.86
10/17/202233,133.2233,214.7332,401.3532,840.66
10/18/202233,040.4933,679.2633,040.4933,581.13
10/19/202234,049.1134,697.5534,038.5634,625.52
10/20/202235,077.9635,716.1534,857.7835,647.66
10/23/202235,800.0636,401.1434,956.7135,491.53
10/24/202235,513.2235,545.134,392.2935,374.13
10/25/202235,425.3236,061.9535,113.0935,960.94
10/26/202236,160.8336,570.936,048.7236,447.64
10/27/202236,479.5636,508.2536,178.4736,182.15
10/30/202236,324.9536,828.4236,012.5536,771.39
10/31/202236,992.4137,617.2336,666.6637,602.05
11/01/202237,675.3338,154.5437,306.3337,922.23
11/02/202238,020.1438,468.9137,547.238,344.74
11/03/202238,331.4738,674.0838,128.9638,525.25
11/06/202238,698.9338,809.5738,398.1938,597.4
11/07/202238,744.3138,923.7238,296.1238,699.03
11/08/202238,619.8939,698.4438,619.8939,464.78
11/09/202239,623.9740,290.0539,170.240,058.85
11/10/202240,378.0441,092.9840,253.940,899.28
11/13/202240,978.8143,266.740,978.8143,100.8
11/14/202243,949.544,622.8242,846.0344,048.05
11/15/202244,820.8745,347.3244,303.4844,744.65
11/16/202244,866.3944,902.1842,564.9943,330.89
11/17/202242,850.2643,310.342,662.3843,310.3
11/20/202242,976.6645,489.1842,976.6645,463.02
11/21/202245,879.1847,542.0545,803.1247,446.53
11/22/202248,131.848,361.4947,289.1148,010
11/23/202248,555.1948,602.2947,463.3448,077.48
11/24/202248,355.3148,355.3147,609.9647,622.07
11/27/202248,269.3448,627.4847,185.4147,683.05
11/28/202248,142.5848,205.4246,774.8148,034.2
11/29/202247,981.1748,693.8447,751.4248,251.02
11/30/202249,209.3849,546.7249,070.3249,515.63
12/01/202249,907.5349,982.6349,170.8849,651.57
12/04/202250,159.8450,344.8849,164.7849,209.59
12/05/202249,115.5349,295.8347,800.5449,001.64
12/06/202248,968.8249,128.7947,241.9647,767.3
12/07/202247,668.6448,191.4546,620.6148,191.45
12/08/202248,39849,830.1248,39849,830.12
12/11/202250,609.6151,510.5750,609.6151,066.57
12/12/202251,431.4951,507.6650,803.5351,177.99
12/13/202251,388.5751,493.5349,447.6449,578.66
12/14/202250,095.8450,747.7848,916.0549,959.75
12/15/202250,337.0150,399.9849,527.750,321.51
12/18/202250,621.0450,714.3649,561.2749,942.76
12/19/202250,083.1450,313.849,649.3250,092.06
12/20/202250,228.450,627.9649,961.0450,009.19
12/21/202250,438.0850,976.550,235.5750,550.1
12/22/202250,676.1450,676.1449,865.3650,072.95
12/25/202250,482.350,628.1649,836.1850,028.55
12/26/202250,173.5950,173.5948,196.9548,317.91
12/27/202248,293.2548,361.5846,718.2947,339.28
12/28/202247,328.2648,609.5247,315.9648,609.52
12/29/202248,737.8948,908.5848,330.4548,908.58