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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 130,245.7394
CLOSE 130,360.612

Low

LOW 87,449.47

High

HIGH 173,557.81
DATEOPENHIGHLOWCLOSE
01/01/202593,573.8494,692.3293,510.4894,596.35
01/02/202594,731.2295,241.8194,267.1495,125.93
01/05/202595,417.3296,512.4395,367.2996,307.9
01/06/202596,691.5196,691.5195,758.9695,794.09
01/07/202595,752.0195,941.7794,692.594,720.18
01/08/202594,967.8495,924.5594,706.6495,689.24
01/09/202595,812.2796,023.6595,047.9895,432.67
01/12/202595,416.2495,416.2494,182.7994,334.2
01/13/202594,629.7294,850.7593,685.2993,839.21
01/14/202593,970.4594,181.0493,024.9993,584.69
01/15/202594,042.6294,602.0693,608.3494,455.28
01/16/202594,718.8794,938.8894,026.9194,800.73
01/19/202595,016.2795,620.4494,808.6995,453.17
01/20/202595,376.5595,459.0994,422.5594,422.55
01/21/202594,538.3194,891.7194,083.0394,730.94
01/22/202594,850.1995,576.1594,850.1995,182
01/23/202595,180.3395,826.9994,924.6395,640.97
01/26/202595,520.4795,520.4794,269.994,327.48
01/27/202594,690.5895,155.7294,313.8494,313.84
01/28/202594,554.2994,895.8793,312.1193,312.11
01/29/202593,792.8994,008.1693,055.593,055.5
01/30/202593,244.9593,357.5992,314.9992,768.34
02/02/202592,527.6392,527.6391,492.2691,855.84
02/03/202592,153.1893,058.4892,153.1892,838.13
02/04/202592,976.9392,976.9391,079.4591,755.17
02/05/202592,34193,370.692,34193,120.26
02/06/202593,418.0694,250.9193,269.6494,121.45
02/09/202594,465.1294,940.4294,000.9694,118.55
02/10/202594,326.494,446.7493,664.0294,307.37
02/11/202594,664.9394,988.1693,363.5793,496.18
02/12/202593,589.3393,791.9693,010.5893,466.07
02/13/202593,547.8794,109.4393,385.6593,559.6
02/16/202593,685.3994,200.2993,685.3993,834.28
02/17/202593,950.2394,226.1693,212.9894,095.27
02/18/202594,245.9494,567.2593,441.2693,441.26
02/19/202593,587.4394,730.793,587.4394,677.95
02/20/202594,931.4795,304.4292,889.993,406.59
02/23/202594,191.6395,122.7394,038.2694,372.96
02/24/202594,607.0794,735.4593,239.7493,239.74
02/25/202593,510.3893,782.1492,399.2893,215.01
02/26/202593,396.5394,514.0193,286.1294,355.33
02/27/202594,335.9995,374.9994,107.9395,158.39
03/02/202595,696.696,096.794,949.5995,134.08
03/03/202595,299.8995,682.5795,151.495,167.72
03/04/202595,596.9796,440.5495,34096,433.56
03/05/202596,992.398,325.5396,992.398,319.91
03/06/202598,517.34100,298.797,905.97100,298.7
03/09/2025100,626.1101,807.4100,444.91101,532.06
03/10/2025101,297.9102,059.73101,063.22101,818.67
03/11/2025101,667.9101,846.83101,010.66101,610.5
03/12/2025101,974.53103,521.85101,974.53103,426.57
03/13/2025103,957.22104,652.77103,957.22104,265.58
03/16/2025104,696.63105,332.11104,384.07105,222.87
03/17/2025105,194.79105,441.92103,738.96105,022.35
03/18/202598,525.62100,712.495,446.9695,689.95
03/19/202595,310.5198,483.0294,691.2396,483
03/20/202596,312.0696,312.0688,813.7690,199.94
03/23/202590,374.2292,801.287,449.4791,757.05
03/24/202593,042.395,970.9493,033.3195,790.71
03/25/202595,563.6697,393.7694,705.3696,806.33
03/26/202597,693.7598,656.9797,693.7597,965.11
03/27/202598,204.0399,089.5696,416.5298,801.56
04/01/202598,776.45100,609.4898,332.63100,144.99
04/02/2025100,473.48101,128.6799,895.8100,023.35
04/03/2025100,298.12100,435.1998,999.7299,837.72
04/06/202598,300.73101,078.9596,446.71100,459.43
04/07/2025101,380.12102,479.8101,070.68102,108.93
04/08/2025101,801.61103,299.29101,409.52102,197.98
04/09/2025104,561.15104,654.49103,351.69103,466.32
04/10/2025103,808.18104,878.76103,137.82104,376.15
04/13/2025105,071.95106,351.45104,916.52105,641.5
04/14/2025106,320.85106,522.49105,585.09105,821.95
04/15/2025106,013.7106,040.76103,428.84103,466.74
04/16/2025103,775.25106,320.19103,775.25105,935.6
04/17/2025106,359.08106,549.91105,246.36105,456.24
04/20/2025105,659.78105,780.17104,294.26104,644.88
04/21/2025104,884.49105,139.15104,410.99104,792.6
04/23/2025105,032.96106,266.7104,680.92105,951.54
04/24/2025106,049107,018.06105,959.5106,721.25
04/27/2025107,222.55108,068.42106,550.16106,938.04
04/28/2025107,310.48107,435.43106,569.02106,773.77
04/29/2025106,861.18106,966.57106,115.09106,158.14
05/01/2025106,266.57108,276.14106,014.4108,276.14
05/04/2025108,854.44109,825.9108,640.44109,317.87
05/05/2025109,686.35110,787.76109,611.29110,552.78
05/06/2025110,831.41110,982.04109,967.93110,357.25
05/07/2025110,670.85112,164.38110,276.95111,867.22
05/08/2025112,148.83112,985.1112,118.26112,357.55
05/11/2025112,767.89113,509.61111,830.14113,398.66
05/12/2025112,998.97113,389.84111,979.55113,062.55
05/13/2025112,979.84114,185.01112,899.3113,690.57
05/14/2025113,889.64115,689.21113,594.88114,961.54
05/15/2025115,364.57115,585.84114,654.04115,287.77
05/19/2025115,429.56116,171.92114,963.77115,029.31
05/20/2025115,249.23115,946.01114,992.85114,992.85
05/21/2025115,190.35117,189.72114,853.87116,966.61
05/22/2025117,028.42117,327.59115,877.91116,116.17
05/25/2025116,287.29116,537.55114,656.03115,557.41
05/26/2025115,323.62116,578.23114,807.61114,853.38
05/27/2025114,772.71115,228.85113,188.67113,592.43
05/28/2025114,399.57114,847.09113,024.07113,479.26
05/29/2025113,867.01114,273.68112,636.97113,633.36
06/01/2025113,515.48113,660.28111,679.3111,799.93
06/02/2025111,120.36113,097.86111,120.36112,669.41
06/03/2025113,421.91115,582.51113,312.68115,500.64
06/04/2025115,731.02116,860.22115,593.86116,284.01
06/09/2025116,870.74118,707.83116,870.74118,513.61
06/10/2025118,997.37119,539.82118,268.22118,407.29
06/11/2025118,156.49118,156.49117,144.14117,353.86
06/12/2025112,604.92115,140.84111,382.26115,140.84
06/15/2025115,067.51116,773.42114,450.66116,295.52
06/16/2025116,135.24117,793.13115,990.82117,260.63
06/17/2025117,238.33117,520.44116,300.99117,296.41
06/18/2025117,735.14118,147.61116,480.07116,480.07
06/19/2025116,950117,629.28116,911.61117,366.29
06/22/2025116,662.13117,451.93115,749.56117,182.13
06/23/2025118,755.39120,537117,950.2119,941.63
06/24/2025120,253.77122,225.49120,063.09121,515.94
06/25/2025122,339.02122,664.49121,272.3121,520.46
06/26/2025121,647.59122,287.59120,509.06121,741.02
06/29/2025122,011.7123,664.04121,882.62123,622
06/30/2025123,417.64125,342.66123,141.45125,071.74
07/01/2025125,319.35126,201.65124,335.14124,693.5
07/02/2025125,202.99126,405.98125,010.79125,470.26
07/03/2025125,601.04126,179.9125,490.81126,031.73
07/06/2025125,536.23126,083.69124,639.11124,936.03
07/07/2025125,803.45126,404.67124,646.67124,999.24
07/08/2025125,781.22127,319.36125,781.22126,648.14
07/09/2025127,088.59128,649.79127,088.59127,975.77
07/10/2025128,593.96129,168.16127,834.11129,110.29
07/13/2025129,541.24129,661.72128,405.04129,479.24
07/15/2025129,404.06130,650.44128,354.01129,654.87
07/16/2025130,159.88133,206.1130,159.88133,132.8
07/17/2025133,596.84134,617.6132,903.77134,591.95
07/20/2025135,178.2138,400.9135,178.2137,783.06
07/21/2025138,069.65139,889.24138,069.65139,194.12
07/22/2025139,469.43141,302.76139,469.43140,883.82
07/23/2025141,224.17142,708.35138,578.91141,373.74
07/24/2025141,705.26142,948140,777.46142,011.22
07/27/2025142,479.02142,836.13141,233.1142,509.97
07/28/2025142,825.43143,660.41142,282.61143,188.81
07/29/2025143,204.88145,063.74143,204.88144,114.63
07/30/2025144,545.13147,244.25144,545.13146,533.96
07/31/2025147,123.58148,682.58146,611.61147,103.42
08/03/2025147,504.02149,421.85147,504.02148,623.31
08/04/2025149,077.46151,278.36148,972.83149,903.67
08/05/2025150,044.81150,934.86149,505.18150,715.32
08/06/2025151,044.36153,712.37151,044.36152,533.37
08/07/2025153,021.3155,562.29153,021.3153,716.29
08/10/2025153,874.87156,557.89153,874.87155,466.24
08/11/2025154,817.71156,175.59154,300.97155,098.11
08/12/2025154,960.58156,803.4151,991.16152,175.02
08/13/2025149,385.77150,996.05148,976.66149,630.85
08/14/2025147,376.93150,097.85147,357.94150,097.85
08/17/2025150,724.39151,609.19149,819.71151,375.8
08/18/2025151,692.37153,194.97151,230.75153,194.97
08/19/2025153,831.04154,203.81153,146.58153,392.2
08/20/2025153,814.15157,325.77153,814.15156,951.95
08/21/2025157,592.85159,224.81157,385157,687.75
08/24/2025158,495.87160,566.99158,266.23160,566.99
08/25/2025160,825.9160,942.69158,889.87159,486.05
08/26/2025159,546.61161,400.46158,853.07160,504.02
08/27/2025160,287.94161,881.33160,287.94161,164.75
08/28/2025160,892.96162,628.3160,892.96161,917.74
08/31/2025162,548.62165,765.65162,548.62165,343.87
09/01/2025166,033.77167,305.29160,173.78164,339.29
09/02/2025164,662.56166,711.98163,053.15165,608.84
09/03/2025166,196.41170,685.05166,196.41169,942.72
09/04/2025171,030.48171,812.91168,623.28168,623.28
09/07/2025167,876.24168,452.05161,514.68162,323.72
09/08/2025159,418.18160,281.76158,412.29159,137.14
09/09/2025156,667.13157,294.59154,741.05155,064.63
09/10/2025152,561.75154,592.86148,828.37148,837.06
09/11/2025147,714.46148,915.69144,707.24145,572.62
09/14/2025145,830.2154,630.48145,830.2154,311.6
09/15/2025156,810.46161,248.73156,810.46161,145.68
09/16/2025162,996.27164,544.12161,952.65163,604.66
09/17/2025165,156.49167,566164,545.48164,916.1
09/18/2025165,259.89166,065.03163,469.79165,081.48
09/21/2025166,040166,481.05163,457.67165,157.41
09/22/2025165,190.37165,190.37161,265.2161,372.28
09/23/2025161,989164,492.7160,919.15164,155.73
09/24/2025165,948.23166,947.17164,163.82166,464.48
09/25/2025166,416.01170,174.45164,482.76168,701.52
09/28/2025169,328.92170,634.98163,642.96163,712.48
09/29/2025162,005.6165,411.33159,228.68159,971.64
09/30/2025158,199.79162,374.39155,429.32161,936.1
10/01/2025162,384.32163,383.22156,734.8156,734.8
10/02/2025154,629.37158,383.75152,773.21153,061.69
10/05/2025151,735.18155,828.72150,116.88150,348.46
10/06/2025149,180.16150,644.32148,121.21150,509.97
10/07/2025150,986.7155,116.28150,735.13153,781.6
10/08/2025154,629.49156,857.75151,042.68151,454.5
10/09/2025149,438.8151,706.74149,236.14150,591.89
10/12/2025148,574.19149,747.26147,469.74148,643.42
10/13/2025148,581.73149,971.25146,544.31146,917.18
10/14/2025149,131.99151,494.3147,797.37150,776.63
10/15/2025150,819.59153,130.66149,716.31149,856.94
10/16/2025149,631.25150,009.12146,050.34147,742.29
10/19/2025148,512.11151,444.32147,273.4149,961.88
10/20/2025150,313.95151,401.88149,598.8150,750.39
10/21/2025150,764.12153,376.59150,764.12152,150.83
10/22/2025152,650.65153,379.84151,629.7151,629.7
10/23/2025151,889.34157,130.75151,831.5156,426.27
10/26/2025156,560.19157,713.15155,909.73156,287.8
10/27/2025156,198.6157,715.83156,194.14157,299.27
10/29/2025157,966.92162,899.51157,966.92162,534.93
10/30/2025164,038.36165,067.25162,543.85164,548.7
11/02/2025165,430.21167,996.04165,430.21166,791.03
11/03/2025167,015.26167,220.98165,819.79165,819.79
11/04/2025166,593.07169,219.44164,702.58168,951.8
11/05/2025169,569.63171,571.03169,569.63171,134.21
11/06/2025171,160.05172,330.06167,438.56167,549.06
11/09/2025167,929.02168,743.09166,388.65166,388.65
11/10/2025166,481.84166,491.42158,971.52162,758.9
11/11/2025163,670.65165,131.55162,476.28163,376.42
11/12/2025164,311.35164,656.86161,648.09163,128.05
11/13/2025163,492.43163,989.41161,653.5162,653.37
11/16/2025163,794.75166,769.22163,794.75165,618.15
11/17/2025165,954.99165,954.99163,209.4164,484.49
11/18/2025165,418.19167,403.74164,127.79167,403.74
11/19/2025168,085.9170,016.18167,677.48168,960.08
11/20/2025170,038.23170,673.44169,344.01169,943.09
11/23/2025170,751.73172,748.61170,700.87170,700.87
11/24/2025172,034.46172,682.24169,416.23169,829.05
11/25/2025170,169.42171,617.84168,374.34171,475.08
11/26/2025172,082.36173,052.76170,932.39170,932.39
11/27/2025170,352.58170,787.29168,472.85169,251.78
11/30/2025169,706.11171,109.21169,521.29169,781.31
12/01/2025173,439.18173,557.81166,251.31168,910.37
12/02/2025166,146.94167,601.87166,122.95166,735.66
12/03/2025164,102.75169,044.05163,888.71164,909.05
12/04/2025164,578.52166,181.79162,952.1164,071.75
12/07/2025165,222.8165,469.36163,124.81163,644.96
12/08/2025162,569.19163,422.45161,895.21163,252.89
12/09/2025162,790.01163,781.36161,937.74161,937.74
12/10/2025161,480.4163,160.37161,480.4162,176.42
12/11/2025161,846.92163,105.57159,949.43160,111.67
12/14/2025160,008.12162,270.78160,008.12161,873.43
12/15/2025162,065.14163,562.77161,671.67162,168.91
12/16/2025163,143.58163,893.93160,888.75160,888.75
12/17/2025161,272.74161,698.86160,375.53160,541.41
12/18/2025160,412.1161,009.31159,809.32161,009.31
12/21/2025161,461.39163,171.45160,674.67161,779.71
12/22/2025162,021.4162,319.54161,211.68162,030.54
12/23/2025162,283.79164,536.12161,406.55162,669.46
12/24/2025162,700.75165,036.18162,700.75164,178.67
12/25/2025164,777.14165,440163,693.8163,922.83
12/28/2025164,692.42165,908.07161,677.22161,677.22
12/29/2025161,899.72163,483.55155,823.98158,779.96
12/30/2025157,874.49159,164.46155,999.77158,055.08