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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 93,976.7788
CLOSE 93,743.6339

Low

LOW 75,551.64

High

HIGH 119,296.53
DATEOPENHIGHLOWCLOSE
01/01/202480,452.4183,249.6780,452.4182,896
01/02/202483,016.8583,016.8580,574.9880,735.84
01/03/202480,78981,499.9280,135.9681,221.29
01/04/202481,711.1483,192.8381,459.483,192.83
01/07/202484,061.9385,534.2484,057.8784,851.26
01/08/202485,089.4985,109.6582,612.2383,503.93
01/09/202483,665.7484,678.6783,227.4184,128.91
01/10/202484,472.7485,522.7884,472.7485,038.68
01/11/202484,437.4486,429.8383,753.9285,864.59
01/14/202486,195.4388,745.0586,195.4388,372.73
01/15/202488,606.9889,010.3388,075.9888,541.87
01/16/202488,697.1689,334.188,227.8488,998.75
01/17/202489,728.2590,871.1689,728.2589,960.85
01/18/202490,130.491,486.8889,624.8891,110.82
01/21/202491,242.0792,443.7391,190.9392,112.51
01/22/202492,947.9894,413.3192,773.4393,230.73
01/23/202493,844.8994,814.3392,745.794,512.39
01/24/202495,075.9296,429.4395,012.0696,340.68
01/25/202496,801.9498,441.6496,686.2598,042.15
01/28/202498,724.45100,796.2698,724.45100,354.42
01/29/2024101,203.71101,690.88100,253.78101,368.03
01/30/2024101,728.55102,470100,561.23101,878.79
01/31/2024102,280.44103,306.13102,167.34102,603.53
02/01/2024103,227.82104,091.27102,285.19103,263.37
02/04/2024103,503.75106,255.42103,503.75106,113.57
02/05/2024107,155.21108,627.63106,532.91108,474.73
02/06/2024109,186.32111,476.29109,023.59110,250.18
02/07/2024110,862.64111,583.99109,835.5110,238.24
02/08/2024110,696.25111,097.62110,044.47111,039.66
02/11/2024112,235.08113,250.45112,235.08113,100.97
02/12/2024114,097.76114,239.65110,454.86110,518.8
02/13/2024110,675.89112,186.88108,638.12112,148.11
02/14/2024112,872.77113,841.56112,872.77113,191.49
02/15/2024113,697.66113,745.76112,729.85113,231.62
02/18/2024113,956.47114,039.02110,603.15110,948.59
02/19/2024111,388.07112,867.15110,272.83112,634.45
02/20/2024113,112.98113,531.44111,966.69112,357.2
02/21/2024112,962.26115,211.19112,471.81114,873.24
02/22/2024115,449.67116,568.35114,917.14115,564.94
02/25/2024116,723.5118,674.5116,723.5117,939.11
02/26/2024119,198.35119,296.53115,874.85115,874.85
02/27/2024116,046.58116,732.96113,239.65113,239.65
02/28/2024113,542.16115,877.28113,542.16115,614.92
02/29/2024116,166.63116,499.19115,599.56115,873.28
03/03/2024116,736.04117,041.3114,138.72114,618.16
03/04/2024115,134.84115,275.67112,164.77112,426.82
03/05/2024112,656.86112,656.86109,034.52109,301.62
03/06/2024109,758.12113,572.87109,758.12113,485.39
03/07/2024114,227.13114,907.23110,844.08111,717.48
03/10/2024112,976.4113,644.47110,547.01110,547.01
03/11/2024110,863.71110,863.71108,196.87109,297.16
03/12/2024109,332.08110,292.75108,051.66109,022.86
03/13/2024109,458.08111,084.37109,235.68109,509.04
03/14/2024109,821.8110,854.64109,327.92109,504.68
03/17/2024109,683.3109,683.3104,970.46105,062.04
03/18/2024104,840.72106,257.58104,104.69105,670.36
03/19/2024105,799.3107,679.38105,717.93106,513.05
03/20/2024107,116.43107,541.83104,081.15104,094.63
03/21/2024104,453.69105,238.74103,689.73104,554.64
03/24/2024104,954.62105,006.69103,058.06103,131.6
03/25/2024103,727.28103,834.6599,698.65100,074.65
03/26/2024101,014.54101,260.0499,429.9100,211.97
03/27/2024100,583.79101,23399,454.3999,454.39
03/28/202499,776.67103,116.6999,776.67103,055.18
03/31/2024103,770.38104,056.5199,403.74100,669
04/01/2024100,893.98101,757.2498,567.9898,941.26
04/02/202498,731.5398,878.1397,580.6197,580.61
04/03/202498,283.2198,800.1496,141.9296,141.92
04/04/202496,620.1399,692.8196,620.1399,692.81
04/07/2024100,536.45104,595.1100,536.45104,503.85
04/08/2024105,266.47105,922.16103,810.04105,876.34
04/14/2024104,852.23107,660.11103,916.18106,657.43
04/15/2024106,480.18106,480.18102,810.5103,654.24
04/16/2024104,284.23105,083.73102,188.57102,830.71
04/17/2024103,360.87103,896.31102,457.11102,937.05
04/18/2024102,391104,104.31101,695.33103,760.56
04/21/2024104,527.82106,177.23104,527.82105,021.2
04/23/2024105,687.37106,110.98104,031.22104,324.77
04/24/2024104,497.14105,664.54103,800.3104,239.34
04/25/2024104,805.24105,014.19104,135.54104,992.72
04/28/2024105,325.59105,504.61103,186.95103,731.09
04/29/2024103,641.21103,714.72102,815.89103,105.33
05/01/2024104,311.82106,169.73104,311.82106,122.28
05/02/2024106,230.06107,131.59105,554.08106,708.37
05/05/2024106,972.8107,084.42106,063.47106,466.47
05/06/2024106,619.14107,038.04104,675.45106,221.61
05/07/2024106,538.54106,700.04104,992.75104,992.75
05/08/2024105,738.2105,738.2104,175.09104,464.51
05/09/2024104,625.96104,625.96103,091.29103,091.29
05/12/2024103,459.74103,516.6799,527.8799,527.87
05/13/202499,287.08100,420.7998,780.9199,720.56
05/14/202499,694.97101,364.0699,555.9100,628.46
05/15/2024101,091.48102,077.23100,911.18101,624.99
05/16/2024102,021.81102,410.95101,418.65101,768.11
05/19/2024101,885.61101,945.17101,301.54101,320.04
05/20/2024101,724.52101,788.4599,409.0199,636.98
05/21/2024100,001.3100,726.9899,239.3899,394.25
05/22/202499,747.3199,747.5698,184.8298,184.82
05/23/202498,305.9598,305.9596,653.8696,895.54
05/26/202497,329.0597,524.0994,554.8894,560.52
05/27/202495,093.6695,380.1294,185.8494,258.42
05/28/202494,292.8794,501.3291,532.291,532.2
05/29/202491,698.6891,786.9690,680.1991,364.12
05/30/202491,739.7792,720.1291,435.5192,075.5
06/02/202492,426.4992,510.6591,242.0591,458.7
06/03/202491,690.4492,623.8491,565.6691,880.83
06/04/202492,260.4492,297.5190,270.1190,953.47
06/05/202491,073.6592,432.5291,073.6591,273.03
06/06/202491,412.291,570.488,625.3188,737.35
06/09/202488,847.7788,847.7787,092.3687,092.36
06/10/202487,268.387,797.3587,038.1587,064.8
06/11/202487,366.1687,748.5686,239.9686,589.18
06/12/202487,201.7388,425.8787,201.7388,335.34
06/13/202489,004.5690,049.9288,381.6889,974.33
06/19/202490,393.3991,804.7790,393.3991,804.77
06/20/202492,279.3894,073.4691,995.3894,073.46
06/23/202493,553.4693,584.0491,681.9892,155.77
06/24/202492,222.3992,302.4991,062.4891,163.02
06/25/202491,495.8191,672.2789,099.2589,099.25
06/26/202489,128.0290,506.0389,101.3290,162.51
06/27/202490,538.8191,132.5489,717.4389,972.44
06/30/202490,328.2490,749.9886,486.887,008.74
07/01/202487,062.8587,784.4686,246.9787,692.33
07/02/202488,018.7988,464.0386,992.1387,424.14
07/03/202487,443.3387,712.887,126.9187,541.11
07/04/202487,624.5887,812.286,988.9187,320.73
07/07/202487,554.0488,405.7287,554.0488,226.97
07/08/202488,730.1789,495.1588,540.3689,283.23
07/09/202489,806.2189,851.2587,778.3487,822.44
07/10/202488,247.9290,274.2988,247.9290,217.17
07/11/202490,629.790,629.789,656.4890,103.71
07/15/202490,201.8890,975.190,201.8890,318.02
07/16/202490,559.4991,179.7289,972.3690,869.39
07/17/202491,685.4392,633.7691,492.9392,220.75
07/18/202492,415.1792,415.1791,425.4792,111.02
07/21/202492,608.1193,505.9992,518.6493,120.4
07/22/202493,517.9595,225.1493,160.3194,782.22
07/23/202495,304.1896,856.0895,292.7995,437.52
07/24/202495,682.3996,116.8494,744.6494,899.71
07/25/202495,391.8495,999.5995,352.0695,663.74
07/28/202495,690.3796,873.7194,398.3695,728.93
07/29/202495,998.9297,527.395,998.9296,666.3
07/30/202496,602.3796,602.3795,088.6695,484.16
07/31/202496,457.7398,050.8696,457.7397,790.76
08/01/202496,987.5598,010.7394,579.695,436.38
08/04/202489,243.7792,257.2188,104.6389,041.45
08/05/202491,202.4792,326.2290,160.7991,049.84
08/06/202492,012.4692,321.890,845.7191,793.66
08/07/202491,972.0392,582.9391,943.1192,263.96
08/08/202492,935.2293,173.1190,834.3591,066.12
08/11/202491,501.0291,765.1289,313.3989,402.91
08/12/202489,753.3690,223.4288,494.9989,347.01
08/13/202490,092.3990,431.9689,479.8690,105.13
08/14/202490,230.3190,872.6189,032.990,775.91
08/15/202491,032.7791,056.0589,722.2289,741.41
08/18/202490,051.8391,497.4889,519.7891,452.62
08/19/202491,723.8191,723.8190,400.4790,519.59
08/20/202490,611.5591,21889,689.9789,689.97
08/21/202490,131.8390,524.6689,160.3689,190.14
08/22/202489,430.2289,430.2287,469.4287,469.42
08/25/202487,999.388,420.1385,699.3685,699.36
08/26/202485,886.8986,736.9685,611.7586,389.81
08/27/202486,540.7586,911.7186,196.4386,289.62
08/28/202486,422.0587,381.7686,071.0487,381.76
09/01/202487,739.1489,086.3387,739.1489,000.64
09/02/202489,274.1490,240.0388,998.7289,004.81
09/03/202488,387.5688,655.8487,826.3188,438.57
09/04/202488,880.789,724.6988,880.789,557.64
09/05/202489,817.6590,484.2589,338.3589,936.02
09/08/202490,352.8990,575.2189,532.6589,561.44
09/09/202489,934.7890,037.0487,828.0388,116.76
09/10/202488,209.0588,381.8885,845.8185,845.81
09/11/202486,345.2986,643.9783,647.985,122.75
09/12/202485,128.7886,813.5384,754.3486,813.53
09/15/202486,845.8287,749.286,338.3286,482.27
09/16/202486,780.1287,544.9186,480.587,459.55
09/17/202487,621.9587,621.9586,545.3886,648.59
09/18/202487,172.4987,974.7487,112.6187,839.8
09/19/202487,927.7488,048.0387,214.5187,581.4
09/22/202487,661.7287,721.4585,905.2985,905.29
09/23/202485,970.3386,004.5785,241.6485,280.3
09/24/202485,283.9585,800.5384,209.3184,213.92
09/25/202484,271.0784,597.4583,239.0883,239.08
09/26/202483,359.9783,637.5182,985.7783,547.13
09/29/202483,486.883,941.1382,915.5183,041.38
09/30/202483,03183,03178,989.9180,405.82
10/01/202479,925.6980,655.1577,952.9977,952.99
10/02/202478,111.4979,703.4877,908.8878,128.92
10/03/202478,498.6979,230.3177,463.2979,230.31
10/06/202479,533.8180,561.1979,124.8579,457.51
10/07/202479,695.2380,025.0378,849.0279,146.87
10/08/202479,209.479,468.6977,810.7679,047.23
10/09/202479,230.1979,846.6778,547.8478,644.02
10/10/202478,686.1178,805.9277,401.5677,582.6
10/13/202477,681.9677,847.8175,551.6475,560.64
10/14/202475,630.0977,146.2375,630.0976,984.8
10/15/202477,109.8777,748.5176,74277,748.51
10/16/202477,715.3979,015.3377,528.3778,903.78
10/17/202479,064.4379,530.0177,687.8877,807.36
10/20/202477,883.3378,170.4776,974.9676,981.89
10/21/202477,190.1178,931.4577,190.1178,855.5
10/22/202479,049.7379,816.5477,813.4978,275.59
10/23/202478,799.3180,439.7978,799.3180,205.52
10/24/202480,429.8581,564.3880,182.6681,408.62
10/27/202481,609.7382,995.9981,591.7182,877.75
10/29/202483,093.5984,528.6283,093.5983,995.3
10/30/202484,142.0684,478.7383,447.3383,951.32
10/31/202484,254.8284,666.7783,628.8684,630.5
11/03/202484,610.4884,709.8282,363.5382,650.46
11/04/202482,863.1483,024.2481,433.1381,877.03
11/05/202482,121.7983,866.681,853.4483,257.96
11/06/202483,359.183,450.6982,544.383,374.14
11/07/202483,477.1184,492.883,146.3184,492.8
11/10/202485,168.6886,244.2185,168.6886,021.96
11/11/202485,774.7585,774.7584,421.3984,443.9
11/12/202484,388.4584,863.8983,859.8384,453.05
11/13/202484,735.5485,791.2884,735.5485,765.29
11/14/202485,998.2686,420.3985,829.5985,922.27
11/17/202486,158.3586,837.2585,819.8286,597.53
11/18/202486,685.1486,944.0185,393.3886,007.53
11/19/202486,155.0386,282.584,390.3684,697.06
11/20/202484,950.5386,492.0584,656.7186,299.84
11/21/202486,557.0287,184.1386,152.6487,097.7
11/24/202487,549.5687,903.4287,288.6687,710.63
11/25/202487,902.2588,418.3387,507.3688,195.4
11/26/202488,669.0988,860.8987,597.3987,599.67
11/27/202487,560.7987,693.6387,130.187,498.66
11/28/202487,703.4788,654.1587,579.1388,587.92
12/01/202488,366.7689,142.3588,077.1189,065.93
12/02/202489,215.4989,973.4889,014.289,640.2
12/03/202489,823.2390,154.1489,488.589,489.08
12/04/202489,637.4890,183.0789,392.289,972.75
12/05/202490,419.5990,887.0790,137.9590,832.35
12/08/202491,459.0292,920.9991,437.2892,813.07
12/09/202493,172.5893,172.5891,873.9592,249.3
12/10/202492,480.8592,500.491,249.2991,344.77
12/11/202491,645.1592,456.8791,636.6992,118.29
12/12/202492,419.7993,148.0291,801.7793,114.96
12/15/202493,397.2694,380.9293,391.3793,391.37
12/16/202493,637.9593,637.9592,323.3992,913.01
12/17/202493,030.1693,120.491,515.3891,515.38
12/18/202491,185.2691,600.490,681.2790,833.81
12/19/202490,948.8991,513.2790,313.9591,379.93
12/22/202491,591.191,834.7490,516.5990,516.59
12/23/202490,551.3990,680.8789,582.690,356.5
12/24/202491,098.5391,572.6991,056.8691,216.92
12/25/202491,432.7592,105.1291,270.6891,744.86
12/26/202491,871.2792,715.2791,793.4992,559.09
12/29/202492,777.9393,648.5192,721.3693,109.02
12/30/202493,186.293,647.492,482.2193,305.12